株価チャート
2008/10/03~2009/03/04
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 |
---|
2014 | 10/1, 株式分割 1→3 |
2010 | 10/1, 株式分割 1→3 |
2009 |
03/04 | 660 | 687 | 660 | 686 | +0.65% | 5,364,909 | - | -2.06% | - | - |
03/03 | 656 | 681 | 653 | 681 | +0.66% | 6,062,409 | - | -2.84% | - | - |
03/02 | 686 | 692 | 673 | 677 | -4.55% | 4,228,200 | - | -3.47% | - | - |
02/27 | 696 | 722 | 688 | 709 | +3.07% | 6,123,609 | - | +1.27% | - | - |
02/26 | 696 | 698 | 684 | 688 | -0.64% | 2,344,500 | - | -1.61% | - | - |
02/25 | 713 | 713 | 684 | 692 | -2.81% | 3,211,200 | - | -0.83% | - | - |
02/24 | 711 | 717 | 699 | 712 | -0.31% | 2,584,800 | - | +2.04% | - | - |
02/23 | 711 | 717 | 702 | 714 | +0.94% | 1,705,500 | - | +2.5% | - | - |
02/20 | 726 | 727 | 704 | 708 | -2.3% | 2,378,700 | - | +1.55% | - | - |
02/19 | 717 | 726 | 706 | 724 | +2.68% | 3,837,600 | - | +4.09% | - | - |
02/18 | 722 | 727 | 704 | 706 | -2.46% | 2,301,300 | - | +1.67% | - | - |
02/17 | 718 | 726 | 714 | 723 | +1.24% | 2,783,700 | - | +4.23% | - | - |
02/16 | 718 | 719 | 707 | 714 | +0.47% | 2,306,700 | - | +2.95% | - | - |
02/13 | 720 | 722 | 707 | 711 | -0.78% | 2,436,300 | - | +2.47% | - | - |
02/12 | 707 | 720 | 684 | 717 | +3.04% | 4,994,109 | - | +3.42% | - | - |
02/10 | 691 | 698 | 682 | 696 | +2.29% | 2,798,100 | - | +0.37% | - | - |
02/09 | 707 | 722 | 680 | 680 | -5.26% | 2,866,500 | - | -2.16% | - | - |
02/06 | 689 | 724 | 689 | 718 | +3.19% | 5,184,009 | - | +2.83% | - | - |
02/05 | 703 | 711 | 692 | 696 | -2.19% | 3,226,500 | - | -0.49% | - | - |
02/04 | 706 | 718 | 706 | 711 | +0.47% | 3,449,700 | - | +1.3% | - | - |
02/03 | 728 | 731 | 702 | 708 | -2.6% | 4,677,309 | - | +0.68% | - | - |
02/02 | 726 | 733 | 723 | 727 | +4.98% | 7,938,009 | - | +3.07% | - | - |
01/30 | 653 | 694 | 639 | 692 | +5.95% | 7,876,809 | - | -1.95% | - | - |
01/29 | 657 | 662 | 640 | 653 | -2.16% | 10,373,409 | - | -7.59% | - | - |
01/28 | 677 | 682 | 664 | 668 | -3.53% | 3,687,300 | - | -6.08% | - | - |
01/27 | 691 | 696 | 678 | 692 | +1.14% | 4,501,809 | - | -3.05% | - | - |
01/26 | 669 | 690 | 668 | 684 | +2.5% | 3,176,100 | - | -4.41% | - | - |
01/23 | 676 | 676 | 661 | 668 | -1.15% | 3,209,400 | - | -7.12% | - | - |
01/22 | 666 | 676 | 638 | 676 | +1.16% | 6,243,309 | - | -6.43% | - | - |
01/21 | 668 | 673 | 660 | 668 | -2.12% | 3,345,300 | - | -8.02% | - | - |
01/20 | 696 | 697 | 680 | 682 | -1.92% | 2,522,700 | - | -6.42% | - | - |
01/19 | 702 | 702 | 687 | 696 | -0.95% | 1,274,400 | - | -5.11% | - | - |
01/16 | 689 | 704 | 684 | 702 | +3.1% | 1,522,800 | - | -4.33% | - | - |
01/15 | 686 | 690 | 678 | 681 | -1.92% | 2,344,500 | - | -7.46% | - | - |
01/14 | 699 | 706 | 693 | 694 | -0.48% | 1,706,400 | - | -5.9% | - | - |
01/13 | 694 | 712 | 691 | 698 | -2.03% | 2,980,800 | - | -5.71% | - | - |
01/09 | 714 | 720 | 700 | 712 | 0% | 2,879,100 | - | -4.14% | - | - |
01/08 | 699 | 724 | 696 | 712 | +3.55% | 4,925,709 | - | -4.14% | - | - |
01/07 | 730 | 730 | 678 | 688 | -6.21% | 7,409,709 | - | -7.56% | - | - |
01/06 | 739 | 740 | 732 | 733 | -0.6% | 2,016,900 | - | -1.7% | - | - |
01/05 | 764 | 766 | 733 | 738 | -1.78% | 2,317,500 | - | -1.23% | - | - |
2008 |
12/30 | 746 | 753 | 744 | 751 | +0.3% | 522,900 | - | +0.42% | - | - |
12/29 | 760 | 760 | 746 | 749 | -0.88% | 887,400 | - | -0.01% | - | - |
12/26 | 749 | 758 | 747 | 756 | +1.04% | 499,500 | - | +0.88% | - | - |
12/25 | 758 | 764 | 742 | 748 | -1.03% | 742,500 | - | -0.16% | - | - |
12/24 | 740 | 758 | 733 | 756 | +1.95% | 2,362,500 | - | +0.74% | - | - |
12/22 | 737 | 742 | 731 | 741 | +0.6% | 1,514,700 | - | -1.19% | - | - |
12/19 | 742 | 749 | 737 | 737 | -1.34% | 1,615,500 | - | -2.17% | - | - |
12/18 | 740 | 752 | 739 | 747 | -0.15% | 1,800,900 | - | -1.1% | - | - |
12/17 | 742 | 750 | 731 | 748 | +2.28% | 2,317,500 | - | -1.09% | - | - |
12/16 | 752 | 759 | 731 | 731 | -3.8% | 3,465,900 | - | -3.42% | - | - |
12/15 | 752 | 764 | 752 | 760 | +2.24% | 1,901,700 | - | +0.13% | - | - |
12/12 | 749 | 754 | 729 | 743 | -3.6% | 3,981,600 | - | -2.19% | - | - |
12/11 | 770 | 772 | 752 | 771 | +1.02% | 2,237,400 | - | +1.2% | - | - |
12/10 | 760 | 768 | 750 | 763 | +0.44% | 1,582,200 | - | +0.31% | - | - |
12/09 | 746 | 769 | 740 | 760 | +2.4% | 2,119,500 | - | -0.13% | - | - |
12/08 | 734 | 748 | 728 | 742 | +1.06% | 2,596,500 | - | -2.6% | - | - |
12/05 | 741 | 743 | 734 | 734 | -0.9% | 1,831,500 | - | -3.87% | - | - |
12/04 | 742 | 754 | 736 | 741 | -1.33% | 2,988,900 | - | -3.12% | - | - |
12/03 | 762 | 763 | 736 | 751 | -0.15% | 3,083,400 | - | -2.07% | - | - |
12/02 | 728 | 769 | 727 | 752 | +2.89% | 5,701,509 | - | -1.93% | - | - |
12/01 | 730 | 739 | 728 | 731 | +0.15% | 1,644,300 | - | -4.8% | - | - |
11/28 | 741 | 744 | 729 | 730 | -1.94% | 2,592,900 | - | -5.19% | - | - |
11/27 | 741 | 756 | 739 | 744 | -0.45% | 1,842,300 | - | -3.32% | - | - |
11/26 | 748 | 762 | 744 | 748 | -3.86% | 2,351,700 | - | -3.39% | - | - |
11/25 | 806 | 806 | 760 | 778 | +2.19% | 2,847,600 | - | +0.1% | - | - |
11/21 | 733 | 766 | 732 | 761 | +2.7% | 4,504,509 | - | -1.92% | - | - |
11/20 | 761 | 763 | 739 | 741 | -3.75% | 2,283,300 | - | -4.5% | - | - |
11/19 | 769 | 772 | 761 | 770 | +0.58% | 1,773,900 | - | -0.77% | - | - |
11/18 | 769 | 780 | 759 | 766 | -0.14% | 2,827,800 | - | -1.35% | - | - |
11/17 | 781 | 787 | 762 | 767 | -4.17% | 5,455,809 | - | -0.95% | - | - |
11/14 | 812 | 816 | 774 | 800 | -0.69% | 3,449,700 | - | +3.23% | - | - |
11/13 | 759 | 813 | 756 | 806 | +6.3% | 5,633,109 | - | +3.94% | - | - |
11/12 | 761 | 767 | 751 | 758 | -1.02% | 1,944,900 | - | -2.85% | - | - |
11/11 | 770 | 776 | 762 | 766 | -1.99% | 2,153,700 | - | -2.6% | - | - |
11/10 | 798 | 803 | 774 | 781 | -0.71% | 2,983,500 | - | -1.37% | - | - |
11/07 | 792 | 807 | 773 | 787 | -1.26% | 3,724,200 | - | -1.42% | - | - |
11/06 | 753 | 803 | 753 | 797 | +5.91% | 5,071,509 | - | -0.79% | - | - |
11/05 | 767 | 781 | 740 | 752 | -1.88% | 5,899,509 | - | -6.79% | - | - |
11/04 | 767 | 769 | 753 | 767 | -1% | 5,162,409 | - | -5.58% | - | - |
10/31 | 756 | 811 | 748 | 774 | -1.69% | 5,335,209 | - | -4.98% | - | - |
10/30 | 803 | 803 | 770 | 788 | +2.31% | 4,335,300 | - | -3.69% | - | - |
10/29 | 814 | 827 | 744 | 770 | -4.15% | 4,694,409 | - | -6.1% | - | - |
10/28 | 730 | 831 | 716 | 803 | +9.21% | 3,138,300 | - | -2.51% | - | - |
10/27 | 756 | 792 | 734 | 736 | -4.47% | 2,481,300 | - | -11.06% | - | - |
10/24 | 804 | 810 | 766 | 770 | -2.53% | 5,141,709 | - | -7.67% | - | - |
10/23 | 746 | 799 | 740 | 790 | +6.12% | 4,444,200 | - | -5.84% | - | - |
10/22 | 789 | 802 | 727 | 744 | -9.34% | 4,540,509 | - | -11.8% | - | - |
10/21 | 841 | 842 | 809 | 821 | -0.14% | 2,871,000 | - | -3.51% | - | - |
10/20 | 767 | 828 | 762 | 822 | +7.25% | 4,086,000 | - | -3.72% | - | - |
10/17 | 767 | 770 | 753 | 767 | +2.53% | 3,924,000 | - | -10.64% | - | - |
10/16 | 742 | 772 | 723 | 748 | -0.15% | 5,584,509 | - | -13.45% | - | - |
10/15 | 717 | 754 | 712 | 749 | -1.61% | 7,588,809 | - | -14.02% | - | - |
10/14 | 767 | 781 | 740 | 761 | +3.32% | 12,195,909 | - | -13.31% | - | - |
10/10 | 713 | 778 | 700 | 737 | -5.96% | 5,507,109 | - | -16.85% | - | - |
10/09 | 772 | 818 | 766 | 783 | -2.62% | 4,553,109 | - | -12.38% | - | - |
10/08 | 893 | 899 | 804 | 804 | -12.14% | 5,103,009 | - | -10.52% | - | - |
10/07 | 919 | 937 | 893 | 916 | -0.24% | 4,502,709 | - | +1.5% | - | - |
10/06 | 900 | 920 | 889 | 918 | 0% | 4,523,409 | - | +1.75% | - | - |
10/03 | 923 | 931 | 910 | 918 | -1.55% | 3,195,000 | - | +1.86% | - | - |