株価チャート
2008/09/01～2009/01/30
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2013 | 8/1, 株式分割 1→2 |
| 2009 |
| 01/30 | 393 | 393 | 373 | 378 | -3.82% | 2,328,000 | - | -13.81% | - | - |
| 01/29 | 433 | 434 | 373 | 393 | -9.94% | 4,452,600 | - | -11% | - | - |
| 01/28 | 431 | 438 | 428 | 436 | +0.58% | 563,400 | - | -1.62% | - | - |
| 01/27 | 427 | 435 | 425 | 433 | +1.36% | 564,000 | - | -2.18% | - | - |
| 01/26 | 433 | 433 | 427 | 428 | -0.39% | 295,800 | - | -3.5% | - | - |
| 01/23 | 437 | 438 | 426 | 429 | -2.09% | 535,200 | - | -2.9% | - | - |
| 01/22 | 433 | 438 | 428 | 438 | +1.15% | 397,200 | - | -0.83% | - | - |
| 01/21 | 432 | 439 | 428 | 433 | -1.33% | 858,000 | - | -2.18% | - | - |
| 01/20 | 451 | 452 | 435 | 439 | -2.59% | 613,200 | - | -1.09% | - | - |
| 01/19 | 458 | 462 | 447 | 451 | -1.1% | 636,600 | - | +1.31% | - | - |
| 01/16 | 447 | 463 | 445 | 456 | +2.43% | 1,023,600 | - | +2.43% | - | - |
| 01/15 | 443 | 450 | 443 | 445 | -0.19% | 684,000 | - | -0.22% | - | - |
| 01/14 | 460 | 462 | 443 | 446 | -2.73% | 709,800 | - | -0.26% | - | - |
| 01/13 | 454 | 464 | 446 | 458 | +1.85% | 1,264,200 | - | +2.31% | - | - |
| 01/09 | 445 | 451 | 436 | 450 | +2.47% | 1,101,000 | - | +0.22% | - | - |
| 01/08 | 433 | 447 | 433 | 439 | +2.53% | 1,221,000 | - | -2.41% | - | - |
| 01/07 | 438 | 440 | 421 | 428 | -1.34% | 1,057,800 | - | -5.45% | - | - |
| 01/06 | 453 | 453 | 431 | 434 | -2.8% | 888,000 | - | -4.79% | - | - |
| 01/05 | 453 | 463 | 444 | 447 | -0.19% | 454,200 | - | -2.9% | - | - |
| 2008 |
| 12/30 | 443 | 448 | 440 | 448 | -0.37% | 288,000 | - | -3.35% | - | - |
| 12/29 | 437 | 449 | 437 | 449 | +2.86% | 494,400 | - | -3.82% | - | - |
| 12/26 | 443 | 448 | 433 | 437 | -1.13% | 388,800 | - | -7.29% | - | - |
| 12/25 | 453 | 453 | 439 | 442 | -2.39% | 467,400 | - | -7.02% | - | - |
| 12/24 | 453 | 461 | 451 | 453 | -1.45% | 407,400 | - | -5.73% | - | - |
| 12/22 | 467 | 467 | 452 | 459 | +0.18% | 803,400 | - | -4.93% | - | - |
| 12/19 | 450 | 468 | 450 | 458 | +2.23% | 1,369,200 | - | -5.69% | - | - |
| 12/18 | 428 | 450 | 428 | 448 | +4.87% | 1,314,600 | - | -8.5% | - | - |
| 12/17 | 431 | 431 | 418 | 428 | +0.79% | 1,171,800 | - | -13.46% | - | - |
| 12/16 | 423 | 428 | 402 | 424 | +0.79% | 1,244,400 | - | -15% | - | - |
| 12/15 | 427 | 431 | 417 | 421 | -0.98% | 1,302,600 | - | -16.67% | - | - |
| 12/12 | 450 | 451 | 422 | 425 | -7.1% | 2,456,400 | - | -16.34% | - | - |
| 12/11 | 468 | 468 | 454 | 458 | -1.44% | 1,056,000 | - | -10.47% | - | - |
| 12/10 | 451 | 468 | 450 | 464 | +2.58% | 1,032,000 | - | -9.52% | - | - |
| 12/09 | 474 | 474 | 451 | 453 | -1.81% | 1,137,000 | - | -11.96% | - | - |
| 12/08 | 472 | 475 | 458 | 461 | -1.78% | 1,130,400 | - | -10.52% | - | - |
| 12/05 | 483 | 492 | 468 | 469 | -2.6% | 1,563,000 | - | -9.08% | - | - |
| 12/04 | 481 | 482 | 471 | 482 | +1.58% | 885,000 | - | -6.65% | - | - |
| 12/03 | 474 | 477 | 468 | 474 | +0.89% | 899,400 | - | -8.11% | - | - |
| 12/02 | 477 | 479 | 468 | 470 | -3.09% | 1,458,600 | - | -8.74% | - | - |
| 12/01 | 530 | 535 | 483 | 485 | -5.83% | 2,763,000 | - | -5.83% | - | - |
| 11/28 | 500 | 515 | 497 | 515 | +1.98% | 1,061,400 | - | 0% | - | - |
| 11/27 | 517 | 525 | 498 | 505 | -3.19% | 907,800 | - | -1.75% | - | - |
| 11/26 | 528 | 533 | 522 | 522 | -2.8% | 529,200 | - | +1.69% | - | - |
| 11/25 | 552 | 562 | 527 | 537 | -2.13% | 978,000 | - | +4.82% | - | - |
| 11/21 | 522 | 553 | 522 | 548 | +1.86% | 741,600 | - | +7.31% | - | - |
| 11/20 | 535 | 545 | 530 | 538 | -0.62% | 559,200 | - | +5.97% | - | - |
| 11/19 | 553 | 553 | 535 | 542 | -1.81% | 496,800 | - | +7.26% | - | - |
| 11/18 | 543 | 562 | 540 | 552 | +3.12% | 632,400 | - | +9.68% | - | - |
| 11/17 | 540 | 552 | 528 | 535 | -1.23% | 424,200 | - | +7.21% | - | - |
| 11/14 | 555 | 567 | 540 | 542 | -2.11% | 582,000 | - | +8.99% | - | - |
| 11/13 | 550 | 557 | 540 | 553 | -0.9% | 600,600 | - | +12.01% | - | - |
| 11/12 | 537 | 560 | 525 | 558 | +3.72% | 1,039,800 | - | +13.25% | - | - |
| 11/11 | 558 | 565 | 533 | 538 | -5.83% | 1,279,800 | - | +9.64% | - | - |
| 11/10 | 557 | 577 | 548 | 572 | +11% | 2,728,200 | - | +16.43% | - | - |
| 11/07 | 494 | 517 | 488 | 515 | +3% | 1,243,200 | - | +5.32% | - | - |
| 11/06 | 493 | 505 | 485 | 500 | +1.52% | 928,800 | - | +2.04% | - | - |
| 11/05 | 508 | 518 | 489 | 493 | -1.5% | 1,783,200 | - | +0.51% | - | - |
| 11/04 | 476 | 502 | 476 | 500 | +5.82% | 1,745,400 | - | +2.25% | - | - |
| 10/31 | 478 | 487 | 463 | 473 | -1.22% | 1,397,400 | - | -3.18% | - | - |
| 10/30 | 486 | 486 | 465 | 478 | -1.54% | 1,037,400 | - | -1.98% | - | - |
| 10/29 | 493 | 499 | 468 | 486 | +1.22% | 1,138,200 | - | -0.03% | - | - |
| 10/28 | 457 | 481 | 448 | 480 | +6.67% | 1,533,600 | - | -0.83% | - | - |
| 10/27 | 460 | 472 | 443 | 450 | -2.35% | 1,679,400 | - | -6.83% | - | - |
| 10/24 | 492 | 492 | 458 | 461 | -5.31% | 1,478,400 | - | -4.98% | - | - |
| 10/23 | 468 | 488 | 455 | 487 | +1.57% | 1,518,000 | - | +0.14% | - | - |
| 10/22 | 486 | 499 | 479 | 479 | -2.71% | 1,068,000 | - | -1.61% | - | - |
| 10/21 | 498 | 502 | 484 | 493 | -1.5% | 813,600 | - | +0.92% | - | - |
| 10/20 | 502 | 505 | 489 | 500 | 0% | 1,429,800 | - | +2.46% | - | - |
| 10/17 | 483 | 502 | 477 | 500 | +3.81% | 1,949,400 | - | +2.46% | - | - |
| 10/16 | 450 | 495 | 445 | 482 | +2.48% | 2,276,400 | - | -1.5% | - | - |
| 10/15 | 473 | 483 | 458 | 470 | -3.42% | 1,517,400 | - | -3.89% | - | - |
| 10/14 | 507 | 507 | 479 | 487 | +7.55% | 1,251,000 | - | -0.68% | - | - |
| 10/10 | 447 | 458 | 429 | 453 | -3.89% | 2,400,600 | - | -7.84% | - | - |
| 10/09 | 463 | 486 | 455 | 471 | -1.05% | 1,789,800 | - | -4.5% | - | - |
| 10/08 | 517 | 520 | 474 | 476 | -9.37% | 1,864,800 | - | -3.68% | - | - |
| 10/07 | 492 | 533 | 483 | 525 | +3.28% | 2,475,000 | - | +6.49% | - | - |
| 10/06 | 520 | 532 | 508 | 508 | -3.79% | 1,472,400 | - | +3.95% | - | - |
| 10/03 | 537 | 547 | 527 | 528 | -2.16% | 2,827,200 | - | +8.71% | - | - |
| 10/02 | 527 | 550 | 507 | 540 | +2.86% | 3,978,000 | - | +12.27% | - | - |
| 10/01 | 500 | 528 | 499 | 525 | +5.88% | 2,635,200 | - | +10.53% | - | - |
| 09/30 | 472 | 499 | 469 | 496 | +1.54% | 1,986,000 | - | +5.27% | - | - |
| 09/29 | 474 | 491 | 471 | 488 | +2.63% | 1,912,200 | - | +4.57% | - | - |
| 09/26 | 460 | 480 | 458 | 476 | +4.2% | 1,985,400 | - | +2.55% | - | - |
| 09/25 | 433 | 464 | 424 | 457 | +5.79% | 1,857,000 | - | -0.94% | - | - |
| 09/24 | 438 | 439 | 428 | 432 | -1.71% | 1,344,600 | - | -5.95% | - | - |
| 09/22 | 472 | 477 | 438 | 439 | -5.05% | 2,521,200 | - | -4.11% | - | - |
| 09/19 | 472 | 473 | 445 | 463 | -4.8% | 3,339,600 | - | +1.43% | - | - |
| 09/18 | 488 | 490 | 457 | 486 | -0.51% | 2,299,800 | - | +7.25% | - | - |
| 09/17 | 512 | 512 | 488 | 488 | -3.3% | 1,507,200 | - | +8.52% | - | - |
| 09/16 | 488 | 507 | 488 | 505 | +0.33% | 1,376,400 | - | +13.23% | - | - |
| 09/12 | 515 | 517 | 498 | 503 | -1.31% | 1,458,000 | - | +14.13% | - | - |
| 09/11 | 505 | 532 | 503 | 510 | +2% | 3,286,200 | - | +16.7% | - | - |
| 09/10 | 508 | 517 | 495 | 500 | -1.32% | 2,470,800 | - | +15.47% | - | - |
| 09/09 | 479 | 510 | 479 | 507 | +2.88% | 2,622,600 | - | +18.1% | - | - |
| 09/08 | 505 | 515 | 490 | 493 | -2.15% | 1,875,600 | - | +15.88% | - | - |
| 09/05 | 502 | 517 | 496 | 503 | -0.98% | 1,837,200 | - | +19.27% | - | - |
| 09/04 | 493 | 518 | 493 | 508 | +1.33% | 2,028,000 | - | +21.61% | - | - |
| 09/03 | 495 | 512 | 488 | 502 | +2.38% | 5,157,000 | - | +21.18% | - | - |
| 09/02 | 456 | 493 | 455 | 490 | +6.52% | 3,222,000 | - | +19.22% | - | - |
| 09/01 | 441 | 473 | 439 | 460 | +8.66% | 3,613,800 | - | +12.75% | - | - |
