株価チャート
2008/06/05～2009/11/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2009 |
| 11/24 | 410 | 410 | 410 | 410 | -2.38% | 100 | - | -0.24% | - | - |
| 11/20 | 390 | 420 | 390 | 420 | +7.69% | 20,000 | - | +2.19% | - | - |
| 11/18 | 379 | 390 | 379 | 390 | +2.63% | 2,700 | - | -4.88% | - | - |
| 11/17 | 420 | 420 | 380 | 380 | -9.52% | 5,200 | - | -7.54% | - | - |
| 11/16 | 411 | 420 | 411 | 420 | 0% | 200 | - | +1.69% | - | - |
| 11/13 | 420 | 420 | 420 | 420 | 0% | 100 | - | +1.94% | - | - |
| 11/05 | 410 | 420 | 410 | 420 | 0% | 1,100 | - | +1.94% | - | - |
| 11/04 | 420 | 420 | 420 | 420 | 0% | 200 | - | +2.44% | - | - |
| 11/02 | 400 | 420 | 400 | 420 | +1.2% | 200 | - | +2.69% | - | - |
| 10/30 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | - | +1.72% | - | - |
| 10/26 | 410 | 410 | 410 | 410 | +2.5% | 1,000 | - | +0.74% | - | - |
| 10/22 | 400 | 400 | 400 | 400 | -2.44% | 2,000 | - | -1.48% | - | - |
| 10/21 | 410 | 410 | 410 | 410 | +1.23% | 1,000 | - | +0.74% | - | - |
| 10/19 | 400 | 405 | 400 | 405 | 0% | 2,000 | - | -0.49% | - | - |
| 10/14 | 405 | 405 | 405 | 405 | 0% | 1,000 | - | -0.25% | - | - |
| 10/13 | 413 | 413 | 400 | 405 | -3.11% | 6,000 | - | -0.25% | - | - |
| 10/09 | 418 | 418 | 418 | 418 | +1.21% | 1,000 | - | +3.21% | - | - |
| 10/06 | 403 | 413 | 403 | 413 | -3.5% | 3,000 | - | +2.48% | - | - |
| 10/01 | 428 | 428 | 428 | 428 | +3.13% | 1,000 | - | +6.47% | - | - |
| 09/30 | 415 | 415 | 415 | 415 | +1.22% | 1,000 | - | +4.01% | - | - |
| 09/17 | 410 | 410 | 410 | 410 | +2.5% | 1,000 | - | +3.02% | - | - |
| 09/14 | 400 | 400 | 400 | 400 | -0.25% | 5,000 | - | +0.76% | - | - |
| 09/03 | 401 | 401 | 401 | 401 | -4.75% | 1,000 | - | +1.26% | - | - |
| 08/31 | 421 | 421 | 421 | 421 | +2.43% | 5,000 | - | +6.58% | - | - |
| 08/19 | 411 | 411 | 411 | 411 | 0% | 1,000 | - | +4.58% | - | - |
| 08/14 | 411 | 411 | 411 | 411 | +0.24% | 1,000 | - | +4.58% | - | - |
| 08/13 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | +4.59% | - | - |
| 08/12 | 405 | 410 | 405 | 410 | -3.53% | 3,000 | - | +4.59% | - | - |
| 07/31 | 417 | 425 | 417 | 425 | +4.94% | 5,000 | - | +9.25% | - | - |
| 07/29 | 405 | 405 | 405 | 405 | +1.25% | 2,000 | - | +4.92% | - | - |
| 07/23 | 400 | 400 | 400 | 400 | +2.56% | 1,000 | - | +3.9% | - | - |
| 07/17 | 390 | 390 | 390 | 390 | 0% | 2,000 | - | +1.83% | - | - |
| 07/16 | 390 | 390 | 390 | 390 | 0% | 2,000 | - | +2.09% | - | - |
| 07/13 | 390 | 390 | 390 | 390 | 0% | 2,000 | - | +2.63% | - | - |
| 07/10 | 390 | 390 | 390 | 390 | -1.76% | 1,000 | - | +2.9% | - | - |
| 07/09 | 410 | 410 | 397 | 397 | -3.17% | 3,000 | - | +5.03% | - | - |
| 07/07 | 410 | 410 | 409 | 410 | +1.23% | 3,000 | - | +8.47% | - | - |
| 07/03 | 400 | 405 | 390 | 405 | +1.25% | 17,000 | - | +7.14% | - | - |
| 07/02 | 400 | 400 | 400 | 400 | +3.36% | 1,000 | - | +5.82% | - | - |
| 06/30 | 387 | 387 | 387 | 387 | +1.84% | 1,000 | - | +2.65% | - | - |
| 06/25 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | +0.26% | - | - |
| 06/18 | 380 | 380 | 380 | 380 | +0.26% | 2,000 | - | 0% | - | - |
| 06/17 | 379 | 379 | 379 | 379 | +2.43% | 1,000 | - | -0.52% | - | - |
| 06/16 | 371 | 371 | 370 | 370 | -0.27% | 4,000 | - | -3.14% | - | - |
| 06/11 | 371 | 371 | 371 | 371 | -2.62% | 1,000 | - | -3.39% | - | - |
| 06/10 | 381 | 381 | 381 | 381 | +1.6% | 1,000 | - | -1.3% | - | - |
| 05/29 | 386 | 386 | 375 | 375 | -2.6% | 4,000 | - | -3.35% | - | - |
| 05/25 | 385 | 385 | 385 | 385 | +1.32% | 1,000 | - | -1.28% | - | - |
| 05/19 | 380 | 380 | 380 | 380 | -5% | 1,000 | - | -3.31% | - | - |
| 04/30 | 400 | 400 | 400 | 400 | +4.99% | 1,000 | - | +1.01% | - | - |
| 04/06 | 382 | 382 | 381 | 381 | -7.07% | 2,000 | - | -4.03% | - | - |
| 03/31 | 410 | 410 | 410 | 410 | +17.14% | 2,000 | - | +2.76% | - | - |
| 03/27 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -12.94% | - | - |
| 03/26 | 350 | 350 | 350 | 350 | -4.11% | 1,000 | - | -13.79% | - | - |
| 03/23 | 365 | 365 | 365 | 365 | +3.99% | 1,000 | - | -10.98% | - | - |
| 03/10 | 351 | 351 | 351 | 351 | -3.84% | 1,000 | - | -15.42% | - | - |
| 03/03 | 365 | 365 | 365 | 365 | +1.39% | 1,000 | - | -13.1% | - | - |
| 02/27 | 360 | 360 | 360 | 360 | +4.35% | 3,000 | - | -14.89% | - | - |
| 02/26 | 345 | 345 | 345 | 345 | -8% | 3,000 | - | -19.2% | - | - |
| 02/03 | 400 | 400 | 375 | 375 | -7.18% | 2,000 | - | -13.19% | - | - |
| 01/30 | 404 | 404 | 404 | 404 | -0.25% | 1,000 | - | -7.55% | - | - |
| 2008 |
| 12/30 | 398 | 405 | 398 | 405 | +1.76% | 4,000 | - | -7.95% | - | - |
| 12/22 | 398 | 398 | 398 | 398 | +2.58% | 1,000 | - | -10.36% | - | - |
| 12/16 | 415 | 418 | 388 | 388 | -7.18% | 4,000 | - | -13.39% | - | - |
| 12/05 | 419 | 419 | 418 | 418 | 0% | 6,000 | - | -7.73% | - | - |
| 11/28 | 418 | 418 | 418 | 418 | +2.45% | 1,000 | - | -8.53% | - | - |
| 10/31 | 408 | 408 | 408 | 408 | 0% | 2,000 | - | -11.3% | - | - |
| 10/23 | 408 | 408 | 408 | 408 | -0.49% | 1,000 | - | -11.88% | - | - |
| 10/17 | 410 | 410 | 410 | 410 | -3.53% | 1,000 | - | -12.02% | - | - |
| 10/16 | 425 | 425 | 425 | 425 | -2.3% | 1,000 | - | -9.19% | - | - |
| 10/08 | 383 | 435 | 383 | 435 | +1.64% | 2,000 | - | -7.64% | - | - |
| 10/07 | 386 | 428 | 386 | 428 | -1.83% | 3,000 | - | -9.32% | - | - |
| 10/02 | 436 | 436 | 436 | 436 | -5.22% | 1,000 | - | -8.02% | - | - |
| 09/30 | 450 | 460 | 450 | 460 | +5.75% | 7,000 | - | -3.16% | - | - |
| 09/19 | 435 | 435 | 435 | 435 | 0% | 1,000 | - | -8.61% | - | - |
| 09/17 | 435 | 435 | 435 | 435 | -7.45% | 6,000 | - | -9.19% | - | - |
| 08/29 | 470 | 470 | 470 | 470 | +4.44% | 1,000 | - | -2.49% | - | - |
| 08/21 | 450 | 450 | 450 | 450 | -1.1% | 3,000 | - | -7.02% | - | - |
| 08/12 | 455 | 455 | 455 | 455 | -6.19% | 1,000 | - | -6.38% | - | - |
| 08/05 | 485 | 485 | 485 | 485 | 0% | 1,000 | - | -0.61% | - | - |
| 07/31 | 470 | 485 | 470 | 485 | +8.5% | 7,000 | - | -0.61% | - | - |
| 07/29 | 447 | 447 | 447 | 447 | +0.45% | 2,000 | - | -8.59% | - | - |
| 07/28 | 420 | 445 | 420 | 445 | -7.29% | 2,000 | - | -9.55% | - | - |
| 07/23 | 480 | 480 | 480 | 480 | -2.04% | 1,000 | - | -3.03% | - | - |
| 07/22 | 490 | 490 | 490 | 490 | +2.08% | 1,000 | - | -1.21% | - | - |
| 07/15 | 480 | 480 | 480 | 480 | -4% | 1,000 | - | -3.23% | - | - |
| 07/11 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | 0% | - | - |
| 07/10 | 500 | 500 | 500 | 500 | -1.96% | 5,000 | - | -1.19% | - | - |
| 07/09 | 510 | 510 | 510 | 510 | -1.92% | 1,000 | - | 0% | - | - |
| 07/04 | 520 | 520 | 520 | 520 | +4% | 4,000 | - | +1.76% | - | - |
| 07/03 | 500 | 500 | 500 | 500 | +4.17% | 1,000 | - | -2.91% | - | - |
| 07/01 | 480 | 480 | 480 | 480 | 0% | 2,000 | - | -7.69% | - | - |
| 06/30 | 480 | 480 | 480 | 480 | 0% | 2,000 | - | -8.92% | - | - |
| 06/26 | 480 | 480 | 480 | 480 | +0.63% | 1,000 | - | -10.11% | - | - |
| 06/17 | 477 | 477 | 477 | 477 | 0% | 1,000 | - | -11.83% | - | - |
| 06/16 | 477 | 477 | 477 | 477 | +0.21% | 1,000 | - | -12.96% | - | - |
| 06/12 | 476 | 476 | 476 | 476 | +3.48% | 2,000 | - | -14.23% | - | - |
| 06/10 | 460 | 460 | 460 | 460 | -6.12% | 1,000 | - | -18% | - | - |
| 06/06 | 507 | 507 | 490 | 490 | -2.97% | 5,000 | - | -13.73% | - | - |
| 06/05 | 510 | 510 | 505 | 505 | -0.98% | 4,000 | - | -12.48% | - | - |
