株価チャート
2008/09/09～2009/02/09
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2009 |
| 02/09 | 232 | 242 | 223 | 226 | +0.5% | 15,763,200 | - | +1.97% | - | - |
| 02/06 | 207 | 225 | 204 | 225 | +19.97% | 25,411,200 | - | +1.01% | - | - |
| 02/05 | 196 | 196 | 186 | 188 | -6.01% | 8,867,200 | - | -16.18% | - | - |
| 02/04 | 204 | 206 | 197 | 200 | -1.18% | 5,196,000 | - | -11.62% | - | - |
| 02/03 | 197 | 207 | 195 | 202 | +2.15% | 7,312,000 | - | -11.35% | - | - |
| 02/02 | 201 | 204 | 197 | 198 | -3.18% | 5,019,200 | - | -13.59% | - | - |
| 01/30 | 213 | 213 | 203 | 204 | -4.89% | 5,273,600 | - | -11.53% | - | - |
| 01/29 | 216 | 218 | 213 | 215 | +0.88% | 3,616,800 | - | -7.78% | - | - |
| 01/28 | 213 | 217 | 212 | 213 | -0.99% | 5,045,600 | - | -8.97% | - | - |
| 01/27 | 214 | 216 | 212 | 215 | +0.47% | 3,878,400 | - | -8.46% | - | - |
| 01/26 | 213 | 218 | 210 | 214 | -2.95% | 4,964,800 | - | -9.27% | - | - |
| 01/23 | 225 | 225 | 220 | 221 | -3.39% | 2,996,800 | - | -6.91% | - | - |
| 01/22 | 224 | 228 | 222 | 228 | +4.88% | 4,562,400 | - | -4.04% | - | - |
| 01/21 | 210 | 220 | 210 | 218 | +1.75% | 10,340,000 | - | -8.89% | - | - |
| 01/20 | 216 | 217 | 213 | 214 | -2.39% | 3,064,800 | - | -10.83% | - | - |
| 01/19 | 229 | 229 | 219 | 219 | -2.01% | 3,178,400 | - | -9.4% | - | - |
| 01/16 | 223 | 226 | 219 | 224 | +1.65% | 4,048,000 | - | -8.3% | - | - |
| 01/15 | 221 | 223 | 219 | 220 | -3.45% | 3,888,000 | - | -10.52% | - | - |
| 01/14 | 229 | 229 | 226 | 228 | -1.62% | 3,328,800 | - | -7.69% | - | - |
| 01/13 | 239 | 239 | 229 | 232 | -4.73% | 4,854,400 | - | -6.55% | - | - |
| 01/09 | 254 | 254 | 239 | 243 | -3.9% | 9,316,800 | - | -2.31% | - | - |
| 01/08 | 256 | 256 | 252 | 253 | -1.22% | 3,391,200 | - | +1.66% | - | - |
| 01/07 | 254 | 261 | 253 | 256 | +1.99% | 5,876,000 | - | +2.91% | - | - |
| 01/06 | 244 | 252 | 244 | 251 | +2.97% | 5,735,200 | - | +1.72% | - | - |
| 01/05 | 254 | 254 | 244 | 244 | -2.2% | 3,472,000 | - | -0.41% | - | - |
| 2008 |
| 12/30 | 249 | 253 | 246 | 250 | +1.58% | 2,272,800 | - | +2.25% | - | - |
| 12/29 | 241 | 246 | 241 | 246 | +0.87% | 2,441,600 | - | +1.5% | - | - |
| 12/26 | 241 | 244 | 239 | 244 | +1.88% | 1,636,000 | - | +1.46% | - | - |
| 12/25 | 240 | 244 | 237 | 239 | -1.54% | 2,275,200 | - | +0.42% | - | - |
| 12/24 | 244 | 249 | 240 | 243 | -0.51% | 4,524,000 | - | +2.43% | - | - |
| 12/22 | 244 | 248 | 238 | 244 | +0.15% | 2,949,600 | - | +3.83% | - | - |
| 12/19 | 251 | 253 | 241 | 244 | -2.5% | 4,751,200 | - | +4.11% | - | - |
| 12/18 | 246 | 253 | 242 | 250 | +3.15% | 7,205,600 | - | +7.24% | - | - |
| 12/17 | 240 | 246 | 236 | 242 | +2.49% | 5,851,200 | - | +4.87% | - | - |
| 12/16 | 236 | 238 | 233 | 236 | -3.03% | 7,170,400 | - | +2.77% | - | - |
| 12/15 | 241 | 246 | 239 | 244 | +4.22% | 7,133,600 | - | +5.52% | - | - |
| 12/12 | 238 | 241 | 231 | 234 | -6.03% | 13,056,800 | - | +1.68% | - | - |
| 12/11 | 255 | 259 | 247 | 249 | -2.4% | 9,744,800 | - | +7.74% | - | - |
| 12/10 | 272 | 272 | 247 | 255 | -6.21% | 15,183,200 | - | +8.97% | - | - |
| 12/09 | 275 | 285 | 268 | 272 | +0.46% | 5,650,400 | - | +15.69% | - | - |
| 12/08 | 256 | 275 | 256 | 271 | +5.61% | 7,458,400 | - | +15.16% | - | - |
| 12/05 | 254 | 259 | 246 | 256 | +0.99% | 6,352,800 | - | +8.58% | - | - |
| 12/04 | 253 | 261 | 250 | 254 | -1.46% | 6,340,800 | - | +7.98% | - | - |
| 12/03 | 256 | 264 | 252 | 258 | +0.49% | 7,748,800 | - | +10.04% | - | - |
| 12/02 | 245 | 263 | 238 | 256 | +4.86% | 17,524,800 | - | +9.98% | - | - |
| 12/01 | 246 | 256 | 242 | 244 | +0.88% | 10,318,400 | - | +4.88% | - | - |
| 11/28 | 216 | 242 | 215 | 242 | +18.32% | 25,010,400 | - | +3.53% | - | - |
| 11/27 | 206 | 209 | 201 | 205 | -0.18% | 9,116,000 | - | -13.24% | - | - |
| 11/26 | 204 | 209 | 201 | 205 | -1.44% | 5,723,200 | - | -14.53% | - | - |
| 11/25 | 209 | 210 | 204 | 208 | +2.71% | 6,712,000 | - | -15.05% | - | - |
| 11/21 | 185 | 204 | 184 | 203 | +3.51% | 8,070,400 | - | -18.3% | - | - |
| 11/20 | 204 | 209 | 196 | 196 | -6.45% | 10,171,200 | - | -22.32% | - | - |
| 11/19 | 203 | 210 | 198 | 209 | +3.4% | 11,704,000 | - | -18.58% | - | - |
| 11/18 | 204 | 207 | 200 | 202 | -1.64% | 10,244,000 | - | -22.76% | - | - |
| 11/17 | 209 | 223 | 205 | 206 | -3.29% | 16,989,600 | - | -22.36% | - | - |
| 11/14 | 224 | 224 | 209 | 213 | +3.21% | 11,007,200 | - | -20.91% | - | - |
| 11/13 | 207 | 210 | 204 | 206 | -3.68% | 11,568,800 | - | -24.5% | - | - |
| 11/12 | 221 | 223 | 211 | 214 | -4.68% | 13,156,800 | - | -23.02% | - | - |
| 11/11 | 244 | 244 | 220 | 225 | -8.23% | 15,724,800 | - | -20.67% | - | - |
| 11/10 | 244 | 250 | 238 | 245 | +4.37% | 12,860,800 | - | -15.35% | - | - |
| 11/07 | 213 | 244 | 213 | 234 | -8.76% | 20,256,000 | - | -20.28% | - | - |
| 11/06 | 258 | 261 | 257 | 257 | -16.29% | 6,199,200 | - | -14.09% | - | - |
| 11/05 | 303 | 308 | 301 | 307 | +6.51% | 7,125,600 | - | +1.28% | - | - |
| 11/04 | 290 | 291 | 279 | 288 | +6.71% | 5,164,800 | - | -6.15% | - | - |
| 10/31 | 285 | 286 | 264 | 270 | -5.68% | 7,520,000 | - | -12.9% | - | - |
| 10/30 | 251 | 286 | 250 | 286 | +15.19% | 16,456,800 | - | -9.13% | - | - |
| 10/29 | 249 | 251 | 232 | 249 | +7.52% | 4,784,800 | - | -22.1% | - | - |
| 10/28 | 214 | 231 | 207 | 231 | +2.67% | 7,542,400 | - | -28.88% | - | - |
| 10/27 | 237 | 244 | 218 | 225 | -7.74% | 5,518,400 | - | -32.19% | - | - |
| 10/24 | 266 | 267 | 241 | 244 | -12.47% | 11,416,800 | - | -28.24% | - | - |
| 10/23 | 278 | 281 | 266 | 279 | -4.7% | 5,607,200 | - | -19.67% | - | - |
| 10/22 | 300 | 306 | 291 | 293 | -8.24% | 4,676,800 | - | -16.9% | - | - |
| 10/21 | 325 | 328 | 311 | 319 | +2.62% | 4,023,200 | - | -10.71% | - | - |
| 10/20 | 301 | 312 | 295 | 311 | +3.54% | 3,932,000 | - | -13.72% | - | - |
| 10/17 | 307 | 310 | 298 | 300 | +2.13% | 2,035,200 | - | -17.58% | - | - |
| 10/16 | 312 | 312 | 294 | 294 | -9.44% | 5,353,600 | - | -20.39% | - | - |
| 10/15 | 325 | 326 | 314 | 324 | -0.76% | 3,421,600 | - | -13.27% | - | - |
| 10/14 | 319 | 329 | 313 | 327 | +12.72% | 6,151,200 | - | -13.53% | - | - |
| 10/10 | 283 | 297 | 276 | 290 | -5.11% | 4,261,600 | - | -24.28% | - | - |
| 10/09 | 293 | 321 | 273 | 306 | +2.09% | 6,831,200 | - | -21.23% | - | - |
| 10/08 | 324 | 333 | 295 | 299 | -11.79% | 6,492,800 | - | -23.82% | - | - |
| 10/07 | 316 | 351 | 316 | 339 | -0.91% | 5,261,600 | - | -14.73% | - | - |
| 10/06 | 359 | 359 | 341 | 343 | -6.8% | 6,598,400 | - | -14.59% | - | - |
| 10/03 | 352 | 368 | 351 | 368 | +2.98% | 3,612,000 | - | -9.03% | - | - |
| 10/02 | 365 | 368 | 357 | 357 | -1.72% | 4,841,600 | - | -12.1% | - | - |
| 10/01 | 379 | 381 | 361 | 363 | -2.68% | 5,074,400 | - | -10.78% | - | - |
| 09/30 | 369 | 374 | 364 | 373 | -3.4% | 5,161,600 | - | -8.55% | - | - |
| 09/29 | 378 | 386 | 376 | 386 | +2.66% | 2,407,200 | - | -5.56% | - | - |
| 09/26 | 380 | 384 | 372 | 376 | -2.59% | 4,604,000 | - | -8.23% | - | - |
| 09/25 | 388 | 388 | 383 | 386 | -0.64% | 2,332,000 | - | -6.02% | - | - |
| 09/24 | 389 | 390 | 379 | 389 | -1.58% | 5,572,000 | - | -5.64% | - | - |
| 09/22 | 414 | 416 | 395 | 395 | -4.24% | 6,737,600 | - | -4.36% | - | - |
| 09/19 | 416 | 424 | 406 | 413 | -2.37% | 10,273,600 | - | -0.36% | - | - |
| 09/18 | 408 | 423 | 405 | 423 | +0.6% | 4,959,200 | - | +2.05% | - | - |
| 09/17 | 424 | 425 | 416 | 420 | +0.3% | 6,293,600 | - | +1.45% | - | - |
| 09/16 | 395 | 424 | 394 | 419 | +2.13% | 8,776,800 | - | +0.9% | - | - |
| 09/12 | 401 | 413 | 401 | 410 | +2.5% | 2,676,800 | - | -1.44% | - | - |
| 09/11 | 408 | 408 | 399 | 400 | -1.54% | 2,548,000 | - | -4.08% | - | - |
| 09/10 | 405 | 411 | 401 | 406 | -2.11% | 3,265,600 | - | -2.81% | - | - |
| 09/09 | 425 | 425 | 411 | 415 | -2.06% | 4,072,000 | - | -0.95% | - | - |
