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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2009 |
| 05/29 | 380 | 390 | 360 | 380 | -2.56% | 57,800 | - | -7.09% | - | - |
| 05/28 | 390 | 390 | 380 | 390 | 0% | 25,900 | - | -4.88% | - | - |
| 05/27 | 390 | 400 | 390 | 390 | 0% | 9,500 | - | -4.88% | - | - |
| 05/26 | 390 | 410 | 390 | 390 | -2.5% | 30,700 | - | -5.11% | - | - |
| 05/25 | 400 | 410 | 390 | 400 | 0% | 17,600 | - | -2.91% | - | - |
| 05/22 | 400 | 400 | 390 | 400 | 0% | 23,600 | - | -3.38% | - | - |
| 05/21 | 400 | 410 | 390 | 400 | -2.44% | 13,100 | - | -3.38% | - | - |
| 05/20 | 400 | 410 | 390 | 410 | +2.5% | 30,500 | - | -0.97% | - | - |
| 05/19 | 410 | 410 | 390 | 400 | -4.76% | 48,400 | - | -3.38% | - | - |
| 05/18 | 440 | 440 | 410 | 420 | -2.33% | 34,600 | - | +1.2% | - | - |
| 05/15 | 440 | 440 | 420 | 430 | -4.44% | 31,400 | - | +3.37% | - | - |
| 05/14 | 450 | 450 | 440 | 450 | -2.17% | 50,400 | - | +8.17% | - | - |
| 05/13 | 450 | 460 | 440 | 460 | +2.22% | 43,000 | - | +10.84% | - | - |
| 05/12 | 460 | 500 | 440 | 450 | 0% | 144,600 | - | +8.7% | - | - |
| 05/11 | 430 | 450 | 430 | 450 | +4.65% | 46,700 | - | +9.49% | - | - |
| 05/08 | 410 | 440 | 410 | 430 | +2.38% | 49,500 | - | +5.13% | - | - |
| 05/07 | 420 | 440 | 410 | 420 | +2.44% | 47,300 | - | +3.45% | - | - |
| 05/01 | 390 | 410 | 390 | 410 | +5.13% | 27,700 | - | +1.49% | - | - |
| 04/30 | 390 | 410 | 390 | 390 | 0% | 29,200 | - | -2.5% | - | - |
| 04/28 | 390 | 390 | 380 | 390 | 0% | 20,400 | - | -1.27% | - | - |
| 04/27 | 410 | 410 | 390 | 390 | 0% | 19,700 | - | -0.26% | - | - |
| 04/24 | 390 | 400 | 390 | 390 | 0% | 26,200 | - | +1.04% | - | - |
| 04/23 | 380 | 400 | 380 | 390 | 0% | 13,500 | - | +2.09% | - | - |
| 04/22 | 400 | 410 | 380 | 390 | -2.5% | 27,800 | - | +3.17% | - | - |
| 04/21 | 410 | 420 | 400 | 400 | -4.76% | 12,800 | - | +7.24% | - | - |
| 04/20 | 400 | 430 | 400 | 420 | +7.69% | 15,300 | - | +14.13% | - | - |
| 04/17 | 410 | 410 | 380 | 390 | -4.88% | 30,100 | - | +7.44% | - | - |
| 04/16 | 420 | 420 | 410 | 410 | 0% | 22,200 | - | +14.53% | - | - |
| 04/15 | 420 | 430 | 400 | 410 | -6.82% | 54,700 | - | +15.82% | - | - |
| 04/14 | 410 | 440 | 410 | 440 | +7.32% | 33,300 | - | +26.44% | - | - |
| 04/13 | 400 | 420 | 390 | 410 | +2.5% | 33,600 | - | +19.88% | - | - |
| 04/10 | 400 | 410 | 380 | 400 | -2.44% | 56,000 | - | +18.69% | - | - |
| 04/09 | 420 | 420 | 370 | 410 | -2.38% | 50,200 | - | +23.49% | - | - |
| 04/08 | 440 | 440 | 410 | 420 | -4.55% | 49,800 | - | +28.83% | - | - |
| 04/07 | 450 | 460 | 430 | 440 | 0% | 70,500 | - | +37.07% | - | - |
| 04/06 | 420 | 480 | 420 | 440 | +4.76% | 82,000 | - | +39.68% | - | - |
| 04/03 | 410 | 430 | 390 | 420 | -2.33% | 91,300 | - | +35.92% | - | - |
| 04/02 | 430 | 470 | 420 | 430 | +10.26% | 139,300 | - | +41.91% | - | - |
| 04/01 | 400 | 430 | 380 | 390 | -2.5% | 108,400 | - | +31.31% | - | - |
| 03/31 | 350 | 430 | 330 | 400 | +14.29% | 75,100 | - | +36.99% | - | - |
| 03/30 | 380 | 380 | 340 | 350 | -2.78% | 15,500 | - | +22.38% | - | - |
| 03/27 | 320 | 370 | 320 | 360 | +16.13% | 29,800 | - | +26.76% | - | - |
| 03/26 | 300 | 310 | 300 | 310 | +10.71% | 5,900 | - | +10.32% | - | - |
| 03/25 | 280 | 300 | 280 | 280 | 0% | 11,800 | - | 0% | - | - |
| 03/24 | 280 | 280 | 270 | 280 | 0% | 4,200 | - | -0.71% | - | - |
| 03/23 | 280 | 290 | 270 | 280 | 0% | 4,100 | - | -1.41% | - | - |
| 03/19 | 280 | 280 | 280 | 280 | 0% | 1,200 | - | -2.1% | - | - |
| 03/18 | 280 | 280 | 280 | 280 | +3.7% | 5,100 | - | -2.78% | - | - |
| 03/17 | 290 | 290 | 270 | 270 | -3.57% | 13,800 | - | -7.22% | - | - |
| 03/16 | 290 | 290 | 280 | 280 | -3.45% | 3,400 | - | -4.76% | - | - |
| 03/13 | 290 | 290 | 290 | 290 | +3.57% | 3,400 | - | -2.36% | - | - |
| 03/12 | 290 | 300 | 280 | 280 | -3.45% | 16,400 | - | -6.67% | - | - |
| 03/11 | 290 | 310 | 280 | 290 | +3.57% | 20,700 | - | -4.61% | - | - |
| 03/10 | 280 | 290 | 280 | 280 | 0% | 6,800 | - | -8.5% | - | - |
| 03/09 | 290 | 290 | 280 | 280 | 0% | 4,000 | - | -9.09% | - | - |
| 03/06 | 270 | 310 | 270 | 280 | +3.7% | 28,600 | - | -10.26% | - | - |
| 03/05 | 280 | 280 | 270 | 270 | -3.57% | 18,800 | - | -14.56% | - | - |
| 03/04 | 280 | 280 | 270 | 280 | -3.45% | 1,900 | - | -12.5% | - | - |
| 03/03 | 300 | 300 | 280 | 290 | 0% | 5,800 | - | -10.49% | - | - |
| 03/02 | 280 | 290 | 280 | 290 | +3.57% | 500 | - | -11.59% | - | - |
| 02/27 | 280 | 310 | 280 | 280 | 0% | 19,800 | - | -15.66% | - | - |
| 02/26 | 280 | 290 | 270 | 280 | +3.7% | 9,700 | - | -16.67% | - | - |
| 02/25 | 270 | 290 | 260 | 270 | +3.85% | 13,000 | - | -20.35% | - | - |
| 02/24 | 270 | 360 | 260 | 260 | -3.7% | 44,300 | - | -24.42% | - | - |
| 02/23 | 280 | 280 | 260 | 270 | -3.57% | 4,200 | - | -22.41% | - | - |
| 02/20 | 300 | 300 | 280 | 280 | -3.45% | 4,900 | - | -20.68% | - | - |
| 02/19 | 290 | 300 | 280 | 290 | -3.33% | 2,900 | - | -18.99% | - | - |
| 02/18 | 300 | 300 | 290 | 300 | -3.23% | 4,800 | - | -17.13% | - | - |
| 02/17 | 310 | 320 | 300 | 310 | -6.06% | 8,300 | - | -15.3% | - | - |
| 02/16 | 330 | 330 | 310 | 330 | 0% | 6,300 | - | -10.57% | - | - |
| 02/13 | 340 | 350 | 330 | 330 | -5.71% | 4,200 | - | -11.29% | - | - |
| 02/12 | 350 | 350 | 340 | 350 | 0% | 1,800 | - | -6.91% | - | - |
| 02/10 | 350 | 350 | 340 | 350 | 0% | 7,100 | - | -7.41% | - | - |
| 02/09 | 350 | 350 | 340 | 350 | 0% | 5,800 | - | -7.65% | - | - |
| 02/06 | 340 | 350 | 340 | 350 | 0% | 4,700 | - | -8.14% | - | - |
| 02/05 | 350 | 380 | 340 | 350 | -7.89% | 14,600 | - | -8.38% | - | - |
| 02/04 | 340 | 380 | 340 | 380 | +11.76% | 6,400 | - | -1.04% | - | - |
| 02/03 | 360 | 360 | 340 | 340 | -2.86% | 12,900 | - | -11.23% | - | - |
| 02/02 | 370 | 370 | 350 | 350 | -5.41% | 6,900 | - | -8.85% | - | - |
| 01/30 | 370 | 370 | 370 | 370 | -2.63% | 700 | - | -3.65% | - | - |
| 01/29 | 390 | 390 | 370 | 380 | 0% | 2,600 | - | -1.04% | - | - |
| 01/28 | 380 | 380 | 370 | 380 | 0% | 2,200 | - | -1.04% | - | - |
| 01/27 | 380 | 380 | 380 | 380 | 0% | 3,600 | - | -1.3% | - | - |
| 01/26 | 380 | 390 | 380 | 380 | 0% | 3,000 | - | -1.3% | - | - |
| 01/23 | 380 | 380 | 380 | 380 | 0% | 4,300 | - | -1.55% | - | - |
| 01/22 | 380 | 380 | 380 | 380 | +2.7% | 300 | - | -1.55% | - | - |
| 01/21 | 370 | 380 | 370 | 370 | -2.63% | 2,400 | - | -4.15% | - | - |
| 01/20 | 380 | 380 | 380 | 380 | 0% | 5,400 | - | -1.81% | - | - |
| 01/19 | 400 | 400 | 380 | 380 | -2.56% | 7,700 | - | -1.81% | - | - |
| 01/16 | 390 | 400 | 390 | 390 | 0% | 7,900 | - | +0.78% | - | - |
| 01/15 | 380 | 400 | 380 | 390 | -4.88% | 6,300 | - | +0.78% | - | - |
| 01/14 | 390 | 410 | 390 | 410 | +5.13% | 11,600 | - | +6.22% | - | - |
| 01/13 | 390 | 390 | 390 | 390 | 0% | 2,800 | - | +1.3% | - | - |
| 01/09 | 420 | 420 | 390 | 390 | -2.5% | 16,300 | - | +1.04% | - | - |
| 01/08 | 400 | 410 | 390 | 400 | -4.76% | 7,800 | - | +3.63% | - | - |
| 01/07 | 410 | 420 | 400 | 420 | +2.44% | 7,600 | - | +8.25% | - | - |
| 01/06 | 390 | 410 | 380 | 410 | +7.89% | 9,900 | - | +5.67% | - | - |
| 01/05 | 380 | 390 | 370 | 380 | -2.56% | 1,100 | - | -2.56% | - | - |
| 2008 |
| 12/30 | 380 | 390 | 380 | 390 | +2.63% | 1,000 | - | -0.51% | - | - |
| 12/29 | 390 | 390 | 380 | 380 | -2.56% | 6,400 | - | -3.55% | - | - |
