株価チャート
2008/11/18～2009/05/29
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 |
|---|
| 2009 |
| 05/29 | 93 | 93 | 92 | 92 | -4.17% | 6,000 | - | +1.1% | - | - |
| 05/27 | 96 | 96 | 94 | 96 | -3.03% | 10,000 | - | +6.67% | - | - |
| 05/26 | 93 | 99 | 90 | 99 | -4.81% | 8,000 | - | +11.24% | - | - |
| 05/25 | 104 | 104 | 104 | 104 | -0.95% | 22,000 | - | +18.18% | - | - |
| 05/22 | 99 | 105 | 99 | 105 | +9.38% | 18,000 | - | +20.69% | - | - |
| 05/21 | 99 | 101 | 95 | 96 | -1.03% | 32,000 | - | +11.63% | - | - |
| 05/20 | 98 | 101 | 97 | 97 | -11.82% | 7,000 | - | +14.12% | - | - |
| 05/19 | 93 | 110 | 93 | 110 | +17.02% | 10,000 | - | +30.95% | - | - |
| 05/15 | 94 | 94 | 94 | 94 | -3.09% | 1,000 | - | +13.25% | - | - |
| 05/13 | 97 | 97 | 97 | 97 | +5.43% | 1,000 | - | +16.87% | - | - |
| 05/12 | 92 | 92 | 92 | 92 | -8% | 2,000 | - | +12.2% | - | - |
| 05/11 | 96 | 100 | 96 | 100 | +9.89% | 4,000 | - | +23.46% | - | - |
| 05/08 | 89 | 91 | 89 | 91 | -7.14% | 4,000 | - | +13.75% | - | - |
| 05/07 | 98 | 98 | 98 | 98 | +2.08% | 2,000 | - | +24.05% | - | - |
| 04/28 | 95 | 96 | 95 | 96 | +1.05% | 3,000 | - | +23.08% | - | - |
| 04/27 | 93 | 95 | 86 | 95 | +7.95% | 28,000 | - | +23.38% | - | - |
| 04/24 | 83 | 89 | 83 | 88 | +7.32% | 14,000 | - | +14.29% | - | - |
| 04/23 | 82 | 82 | 82 | 82 | +1.23% | 1,000 | - | +7.89% | - | - |
| 04/22 | 81 | 81 | 81 | 81 | +1.25% | 2,000 | - | +6.58% | - | - |
| 04/21 | 77 | 80 | 77 | 80 | +2.56% | 4,000 | - | +5.26% | - | - |
| 04/20 | 80 | 80 | 78 | 78 | 0% | 5,000 | - | +1.3% | - | - |
| 04/16 | 78 | 78 | 78 | 78 | +2.63% | 3,000 | - | +1.3% | - | - |
| 04/15 | 75 | 79 | 75 | 76 | -5% | 13,000 | - | -1.3% | - | - |
| 04/10 | 80 | 80 | 80 | 80 | +8.11% | 3,000 | - | +3.9% | - | - |
| 04/09 | 73 | 74 | 73 | 74 | 0% | 3,000 | - | -3.9% | - | - |
| 04/08 | 74 | 74 | 74 | 74 | +7.25% | 6,000 | - | -3.9% | - | - |
| 04/07 | 70 | 72 | 69 | 69 | -4.17% | 7,000 | - | -10.39% | - | - |
| 04/03 | 72 | 72 | 72 | 72 | -4% | 2,000 | - | -7.69% | - | - |
| 04/01 | 73 | 75 | 73 | 75 | -3.85% | 10,000 | - | -3.85% | - | - |
| 03/31 | 77 | 78 | 77 | 78 | +1.3% | 2,000 | - | 0% | - | - |
| 03/26 | 77 | 77 | 77 | 77 | +1.32% | 1,000 | - | -1.28% | - | - |
| 03/25 | 85 | 87 | 75 | 76 | -5% | 43,000 | - | -2.56% | - | - |
| 03/24 | 79 | 80 | 79 | 80 | +3.9% | 5,000 | - | +2.56% | - | - |
| 03/23 | 77 | 77 | 76 | 77 | +2.67% | 4,000 | - | -1.28% | - | - |
| 03/19 | 75 | 75 | 75 | 75 | +2.74% | 6,000 | - | -3.85% | - | - |
| 03/18 | 73 | 73 | 73 | 73 | 0% | 4,000 | - | -6.41% | - | - |
| 03/17 | 73 | 73 | 73 | 73 | 0% | 1,000 | - | -6.41% | - | - |
| 03/16 | 73 | 73 | 73 | 73 | +1.39% | 3,000 | - | -6.41% | - | - |
| 03/13 | 75 | 75 | 72 | 72 | -2.7% | 3,000 | - | -7.69% | - | - |
| 03/12 | 80 | 80 | 70 | 74 | -8.64% | 7,000 | - | -5.13% | - | - |
| 03/06 | 81 | 81 | 81 | 81 | -1.22% | 10,000 | - | +3.85% | - | - |
| 03/04 | 82 | 82 | 82 | 82 | -1.2% | 1,000 | - | +5.13% | - | - |
| 02/27 | 82 | 83 | 82 | 83 | +1.22% | 25,000 | - | +6.41% | - | - |
| 02/26 | 82 | 82 | 82 | 82 | 0% | 7,000 | - | +6.49% | - | - |
| 02/25 | 82 | 82 | 82 | 82 | -3.53% | 34,000 | - | +6.49% | - | - |
| 02/24 | 79 | 85 | 75 | 85 | +7.59% | 30,000 | - | +11.84% | - | - |
| 02/23 | 79 | 80 | 79 | 79 | 0% | 23,000 | - | +3.95% | - | - |
| 02/20 | 79 | 79 | 79 | 79 | 0% | 2,000 | - | +5.33% | - | - |
| 02/19 | 79 | 79 | 79 | 79 | +1.28% | 5,000 | - | +5.33% | - | - |
| 02/18 | 78 | 78 | 78 | 78 | 0% | 10,000 | - | +4% | - | - |
| 02/17 | 78 | 78 | 78 | 78 | 0% | 9,000 | - | +4% | - | - |
| 02/16 | 78 | 78 | 78 | 78 | 0% | 7,000 | - | +5.41% | - | - |
| 02/13 | 78 | 78 | 78 | 78 | 0% | 8,000 | - | +5.41% | - | - |
| 02/12 | 78 | 78 | 78 | 78 | 0% | 13,000 | - | +5.41% | - | - |
| 02/10 | 78 | 78 | 78 | 78 | 0% | 12,000 | - | +5.41% | - | - |
| 02/09 | 75 | 78 | 75 | 78 | +4% | 11,000 | - | +5.41% | - | - |
| 02/06 | 75 | 75 | 75 | 75 | 0% | 9,000 | - | +1.35% | - | - |
| 02/05 | 75 | 75 | 75 | 75 | 0% | 11,000 | - | +1.35% | - | - |
| 02/04 | 75 | 75 | 75 | 75 | 0% | 6,000 | - | +1.35% | - | - |
| 02/03 | 75 | 75 | 75 | 75 | 0% | 8,000 | - | +1.35% | - | - |
| 02/02 | 75 | 75 | 75 | 75 | 0% | 11,000 | - | +1.35% | - | - |
| 01/30 | 75 | 75 | 75 | 75 | 0% | 10,000 | - | +1.35% | - | - |
| 01/29 | 75 | 75 | 75 | 75 | 0% | 10,000 | - | +1.35% | - | - |
| 01/28 | 75 | 75 | 75 | 75 | 0% | 10,000 | - | 0% | - | - |
| 01/27 | 75 | 75 | 75 | 75 | 0% | 8,000 | - | 0% | - | - |
| 01/26 | 75 | 75 | 75 | 75 | -2.6% | 43,000 | - | 0% | - | - |
| 01/23 | 71 | 77 | 71 | 77 | +8.45% | 37,000 | - | +2.67% | - | - |
| 01/22 | 71 | 71 | 71 | 71 | +1.43% | 11,000 | - | -5.33% | - | - |
| 01/21 | 69 | 70 | 68 | 70 | +1.45% | 14,000 | - | -7.89% | - | - |
| 01/20 | 69 | 69 | 68 | 69 | 0% | 10,000 | - | -10.39% | - | - |
| 01/19 | 72 | 72 | 68 | 69 | +1.47% | 25,000 | - | -11.54% | - | - |
| 01/16 | 72 | 72 | 68 | 68 | -5.56% | 18,000 | - | -12.82% | - | - |
| 01/15 | 68 | 72 | 68 | 72 | -4% | 4,000 | - | -8.86% | - | - |
| 01/14 | 78 | 82 | 62 | 75 | -1.32% | 37,000 | - | -6.25% | - | - |
| 01/07 | 76 | 76 | 76 | 76 | +4.11% | 1,000 | - | -5% | - | - |
| 2008 |
| 12/30 | 73 | 73 | 73 | 73 | 0% | 1,000 | - | -9.88% | - | - |
| 12/29 | 71 | 73 | 71 | 73 | -3.95% | 4,000 | - | -10.98% | - | - |
| 12/25 | 78 | 78 | 76 | 76 | 0% | 52,000 | - | -7.32% | - | - |
| 12/24 | 75 | 76 | 75 | 76 | +1.33% | 10,000 | - | -8.43% | - | - |
| 12/22 | 74 | 75 | 70 | 75 | -3.85% | 16,000 | - | -9.64% | - | - |
| 12/19 | 75 | 78 | 72 | 78 | +4% | 13,000 | - | -7.14% | - | - |
| 12/18 | 76 | 76 | 75 | 75 | -2.6% | 14,000 | - | -10.71% | - | - |
| 12/17 | 78 | 78 | 77 | 77 | 0% | 6,000 | - | -9.41% | - | - |
| 12/16 | 77 | 77 | 77 | 77 | +1.32% | 5,000 | - | -9.41% | - | - |
| 12/15 | 80 | 80 | 76 | 76 | -3.8% | 17,000 | - | -11.63% | - | - |
| 12/11 | 79 | 79 | 79 | 79 | -1.25% | 2,000 | - | -8.14% | - | - |
| 12/10 | 79 | 80 | 79 | 80 | +1.27% | 4,000 | - | -6.98% | - | - |
| 12/09 | 79 | 79 | 79 | 79 | +1.28% | 3,000 | - | -9.2% | - | - |
| 12/08 | 79 | 79 | 78 | 78 | -2.5% | 2,000 | - | -10.34% | - | - |
| 12/03 | 80 | 80 | 80 | 80 | +2.56% | 1,000 | - | -9.09% | - | - |
| 12/02 | 80 | 80 | 78 | 78 | -7.14% | 3,000 | - | -11.36% | - | - |
| 12/01 | 84 | 84 | 84 | 84 | -5.62% | 2,000 | - | -4.55% | - | - |
| 11/28 | 89 | 89 | 89 | 89 | 0% | 8,000 | - | +1.14% | - | - |
| 11/27 | 89 | 89 | 89 | 89 | 0% | 8,000 | - | +1.14% | - | - |
| 11/26 | 89 | 89 | 89 | 89 | 0% | 8,000 | - | +1.14% | - | - |
| 11/25 | 89 | 89 | 82 | 89 | 0% | 38,000 | - | +1.14% | - | - |
| 11/21 | 87 | 89 | 87 | 89 | +2.3% | 26,000 | - | +1.14% | - | - |
| 11/20 | 89 | 89 | 83 | 87 | -2.25% | 6,000 | - | 0% | - | - |
| 11/19 | 89 | 90 | 78 | 89 | 0% | 45,000 | - | +2.3% | - | - |
| 11/18 | 89 | 89 | 89 | 89 | 0% | 5,000 | - | +1.14% | - | - |
