株価チャート
2008/12/29~2009/05/29
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 |
---|
2013 | 12/1, 株式分割 1→100 |
2011 | 12/1, 株式分割 1→2 |
2009 |
05/29 | 380 | 384 | 365 | 375 | -2.47% | 58,000 | - | -8.44% | - | - |
05/28 | 393 | 393 | 383 | 384 | -2.78% | 59,000 | - | -6.57% | - | - |
05/27 | 404 | 404 | 390 | 395 | -1% | 78,800 | - | -4.36% | - | - |
05/26 | 400 | 406 | 391 | 399 | -7.21% | 195,600 | - | -4.09% | - | - |
05/25 | 430 | 434 | 427 | 430 | -1.26% | 207,000 | - | +3.12% | - | - |
05/22 | 434 | 436 | 431 | 436 | +0.46% | 81,400 | - | +4.44% | - | - |
05/21 | 431 | 434 | 431 | 434 | +1.05% | 45,800 | - | +4.21% | - | - |
05/20 | 428 | 430 | 426 | 429 | +0.94% | 33,000 | - | +3.62% | - | - |
05/19 | 425 | 428 | 420 | 425 | +1.31% | 36,200 | - | +3.16% | - | - |
05/18 | 411 | 420 | 409 | 420 | +2.07% | 50,600 | - | +2.57% | - | - |
05/15 | 406 | 411 | 405 | 411 | +0.24% | 36,000 | - | +0.98% | - | - |
05/14 | 405 | 410 | 405 | 410 | +0.12% | 22,400 | - | +1.23% | - | - |
05/13 | 409 | 410 | 403 | 410 | -0.12% | 30,600 | - | +1.61% | - | - |
05/12 | 413 | 413 | 408 | 410 | +0.12% | 35,000 | - | +2.24% | - | - |
05/11 | 413 | 415 | 409 | 410 | -1.33% | 23,200 | - | +2.89% | - | - |
05/08 | 420 | 420 | 410 | 415 | -0.95% | 28,000 | - | +5.33% | - | - |
05/07 | 423 | 423 | 415 | 419 | +4.1% | 44,000 | - | +7.16% | - | - |
05/01 | 400 | 405 | 396 | 403 | -0.62% | 23,200 | - | +4.27% | - | - |
04/30 | 403 | 408 | 396 | 405 | 0% | 38,600 | - | +6.02% | - | - |
04/28 | 415 | 415 | 402 | 405 | -1.82% | 35,000 | - | +7.43% | - | - |
04/27 | 400 | 415 | 400 | 413 | +4.04% | 42,400 | - | +11.19% | - | - |
04/24 | 393 | 398 | 389 | 397 | +1.67% | 13,600 | - | +8.63% | - | - |
04/23 | 389 | 392 | 384 | 390 | -0.89% | 44,800 | - | +8.33% | - | - |
04/22 | 391 | 404 | 384 | 394 | -1.63% | 70,000 | - | +10.85% | - | - |
04/21 | 414 | 415 | 391 | 400 | -6.65% | 71,800 | - | +14.29% | - | - |
04/20 | 451 | 455 | 405 | 429 | -4.78% | 110,800 | - | +24.56% | - | - |
04/17 | 455 | 457 | 445 | 450 | +0.22% | 32,600 | - | +33.93% | - | - |
04/16 | 441 | 455 | 441 | 449 | +1.35% | 42,400 | - | +37.31% | - | - |
04/15 | 425 | 443 | 417 | 443 | +4.36% | 64,200 | - | +38.87% | - | - |
04/14 | 399 | 425 | 399 | 425 | +6.79% | 98,600 | - | +36.94% | - | - |
04/13 | 393 | 399 | 391 | 398 | +2.58% | 38,000 | - | +31.19% | - | - |
04/10 | 380 | 390 | 378 | 388 | +3.2% | 65,200 | - | +30.91% | - | - |
04/09 | 368 | 383 | 365 | 376 | +1.35% | 74,000 | - | +29.48% | - | - |
04/08 | 370 | 371 | 363 | 371 | -0.4% | 43,200 | - | +30% | - | - |
04/07 | 372 | 372 | 353 | 372 | +7.36% | 143,600 | - | +32.86% | - | - |
04/06 | 351 | 363 | 346 | 347 | -1.84% | 45,800 | - | +26.46% | - | - |
04/03 | 375 | 400 | 351 | 353 | -2.89% | 129,000 | - | +30.74% | - | - |
04/02 | 344 | 364 | 342 | 364 | +7.39% | 90,200 | - | +36.65% | - | - |
04/01 | 320 | 342 | 319 | 339 | +5.95% | 46,000 | - | +29.69% | - | - |
03/31 | 323 | 324 | 320 | 320 | -0.16% | 23,200 | - | +24.8% | - | - |
03/30 | 315 | 322 | 311 | 320 | +3.23% | 43,000 | - | +26.48% | - | - |
03/27 | 300 | 315 | 299 | 310 | +4.2% | 57,200 | - | +24.5% | - | - |
03/26 | 285 | 303 | 285 | 298 | +6.82% | 31,000 | - | +20.45% | - | - |
03/25 | 275 | 279 | 270 | 279 | +5.09% | 29,800 | - | +13.67% | - | - |
03/24 | 270 | 272 | 265 | 265 | +0.95% | 12,000 | - | +9.05% | - | - |
03/23 | 267 | 271 | 260 | 263 | -1.87% | 21,200 | - | +8.47% | - | - |
03/19 | 268 | 268 | 257 | 268 | +2.88% | 11,800 | - | +11% | - | - |
03/18 | 275 | 283 | 260 | 260 | -2.44% | 71,600 | - | +7.88% | - | - |
03/17 | 258 | 267 | 257 | 267 | +8.11% | 53,200 | - | +11.04% | - | - |
03/16 | 238 | 252 | 238 | 247 | +6.25% | 55,800 | - | +3.14% | - | - |
03/13 | 230 | 234 | 230 | 232 | -0.11% | 4,000 | - | -2.93% | - | - |
03/12 | 234 | 234 | 226 | 232 | -1.38% | 19,200 | - | -3.23% | - | - |
03/11 | 236 | 236 | 234 | 236 | -0.21% | 4,600 | - | -1.88% | - | - |
03/10 | 235 | 236 | 235 | 236 | 0% | 3,200 | - | -2.07% | - | - |
03/09 | 235 | 240 | 235 | 236 | +0.43% | 6,000 | - | -2.07% | - | - |
03/06 | 238 | 240 | 235 | 235 | -1.26% | 8,800 | - | -2.49% | - | - |
03/05 | 240 | 242 | 238 | 238 | +0.21% | 8,200 | - | -1.65% | - | - |
03/04 | 242 | 242 | 238 | 238 | -1.66% | 4,000 | - | -1.86% | - | - |
03/03 | 238 | 242 | 238 | 242 | -0.31% | 16,400 | - | -0.21% | - | - |
03/02 | 238 | 242 | 238 | 242 | 0% | 1,800 | - | +0.1% | - | - |
02/27 | 242 | 243 | 231 | 242 | +0.21% | 8,200 | - | -0.31% | - | - |
02/26 | 240 | 242 | 238 | 242 | +2.87% | 4,800 | - | -0.51% | - | - |
02/25 | 228 | 242 | 228 | 235 | +1.18% | 8,400 | - | -3.29% | - | - |
02/24 | 235 | 236 | 230 | 232 | -1.17% | 7,000 | - | -4.42% | - | - |
02/23 | 231 | 235 | 226 | 235 | +2.06% | 11,200 | - | -3.29% | - | - |
02/20 | 242 | 242 | 228 | 230 | -5.15% | 29,400 | - | -5.64% | - | - |
02/19 | 243 | 243 | 243 | 243 | +0.83% | 2,800 | - | -0.51% | - | - |
02/18 | 241 | 245 | 239 | 241 | -0.72% | 24,000 | - | -1.73% | - | - |
02/17 | 245 | 245 | 243 | 243 | -1.02% | 3,800 | - | -1.02% | - | - |
02/16 | 242 | 247 | 242 | 245 | +1.03% | 5,400 | - | 0% | - | - |
02/13 | 245 | 245 | 243 | 243 | -0.61% | 12,000 | - | -1.02% | - | - |
02/12 | 243 | 245 | 242 | 244 | -0.41% | 13,200 | - | -0.41% | - | - |
02/10 | 247 | 247 | 244 | 245 | 0% | 4,600 | - | +0.41% | - | - |
02/09 | 246 | 248 | 245 | 245 | -1.01% | 4,000 | - | +0.82% | - | - |
02/06 | 247 | 249 | 242 | 248 | 0% | 12,600 | - | +2.27% | - | - |
02/05 | 246 | 248 | 246 | 248 | -0.6% | 3,000 | - | +2.7% | - | - |
02/04 | 245 | 252 | 245 | 249 | +2.47% | 16,200 | - | +3.75% | - | - |
02/03 | 243 | 245 | 242 | 243 | +0.21% | 3,600 | - | +2.1% | - | - |
02/02 | 243 | 243 | 243 | 243 | -0.1% | 2,800 | - | +2.75% | - | - |
01/30 | 241 | 246 | 241 | 243 | -0.51% | 18,000 | - | +3.3% | - | - |
01/29 | 245 | 246 | 243 | 244 | +0.1% | 4,600 | - | +4.27% | - | - |
01/28 | 246 | 246 | 244 | 244 | -0.71% | 10,400 | - | +5.06% | - | - |
01/27 | 244 | 246 | 244 | 246 | +0.2% | 20,000 | - | +6.28% | - | - |
01/26 | 249 | 249 | 244 | 245 | -1.61% | 16,200 | - | +6.99% | - | - |
01/23 | 245 | 249 | 245 | 249 | +2.57% | 5,200 | - | +9.69% | - | - |
01/22 | 248 | 248 | 243 | 243 | +0.1% | 4,000 | - | +8.37% | - | - |
01/21 | 243 | 245 | 241 | 243 | -1.22% | 5,800 | - | +9.23% | - | - |
01/20 | 248 | 248 | 242 | 246 | +1.45% | 5,800 | - | +11.59% | - | - |
01/19 | 242 | 248 | 240 | 242 | -0.62% | 8,200 | - | +11.01% | - | - |
01/16 | 250 | 250 | 244 | 244 | -1.42% | 8,800 | - | +12.73% | - | - |
01/15 | 235 | 247 | 235 | 247 | -0.9% | 16,600 | - | +15.96% | - | - |
01/14 | 240 | 250 | 240 | 249 | +0.71% | 12,600 | - | +18.13% | - | - |
01/13 | 255 | 258 | 248 | 248 | -2.75% | 31,400 | - | +18.99% | - | - |
01/09 | 243 | 255 | 240 | 255 | +4.95% | 45,400 | - | +23.54% | - | - |
01/08 | 240 | 248 | 231 | 243 | +6.59% | 58,200 | - | +19.46% | - | - |
01/07 | 231 | 231 | 223 | 228 | -1.52% | 15,000 | - | +13.18% | - | - |
01/06 | 225 | 233 | 225 | 231 | +4.76% | 14,600 | - | +15.5% | - | - |
01/05 | 229 | 230 | 221 | 221 | -0.9% | 5,400 | - | +11.36% | - | - |
2008 |
12/30 | 219 | 223 | 219 | 223 | +2.65% | 14,400 | - | +12.94% | - | - |
12/29 | 211 | 217 | 209 | 217 | +2% | 12,400 | - | +10.59% | - | - |