株価チャート
2008/04/02～2009/03/23
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 |
| 03/23 | 550 | 550 | 520 | 520 | -5.45% | 28,000 | - | -4.41% | - | - |
| 03/19 | 524 | 550 | 524 | 550 | +6.8% | 4,000 | - | +1.1% | - | - |
| 03/17 | 515 | 515 | 515 | 515 | 0% | 13,000 | - | -5.33% | - | - |
| 03/11 | 515 | 515 | 515 | 515 | -0.96% | 1,000 | - | -5.68% | - | - |
| 03/04 | 520 | 520 | 520 | 520 | -1.7% | 1,000 | - | -4.94% | - | - |
| 03/03 | 529 | 529 | 529 | 529 | +1.73% | 1,000 | - | -3.47% | - | - |
| 02/16 | 520 | 520 | 520 | 520 | -0.19% | 12,000 | - | -5.28% | - | - |
| 02/12 | 521 | 521 | 521 | 521 | +0.19% | 2,000 | - | -5.1% | - | - |
| 02/09 | 520 | 520 | 520 | 520 | -2.26% | 2,000 | - | -5.11% | - | - |
| 02/05 | 532 | 532 | 532 | 532 | -3.27% | 1,000 | - | -2.92% | - | - |
| 02/04 | 550 | 550 | 550 | 550 | -1.79% | 1,000 | - | +0.55% | - | - |
| 02/03 | 560 | 560 | 560 | 560 | +2.94% | 1,000 | - | +2.56% | - | - |
| 01/23 | 544 | 544 | 544 | 544 | 0% | 2,000 | - | 0% | - | - |
| 01/22 | 534 | 544 | 534 | 544 | +2.06% | 2,000 | - | +0.18% | - | - |
| 01/21 | 533 | 533 | 533 | 533 | -3.09% | 1,000 | - | -1.48% | - | - |
| 01/20 | 550 | 550 | 550 | 550 | -1.79% | 1,000 | - | +1.85% | - | - |
| 01/13 | 560 | 560 | 560 | 560 | +0.18% | 1,000 | - | +3.7% | - | - |
| 01/09 | 559 | 559 | 559 | 559 | +3.14% | 1,000 | - | +3.9% | - | - |
| 01/07 | 549 | 549 | 542 | 542 | -6.39% | 2,000 | - | +0.93% | - | - |
| 01/06 | 579 | 579 | 579 | 579 | 0% | 1,000 | - | +7.82% | - | - |
| 01/05 | 579 | 579 | 579 | 579 | 0% | 1,000 | - | +8.22% | - | - |
| 2008 |
| 12/24 | 579 | 579 | 579 | 579 | 0% | 16,000 | - | +8.63% | - | - |
| 12/22 | 579 | 579 | 579 | 579 | +5.27% | 1,000 | - | +9.04% | - | - |
| 12/19 | 550 | 550 | 550 | 550 | +0.36% | 1,000 | - | +4.17% | - | - |
| 12/18 | 548 | 548 | 548 | 548 | +3.01% | 1,000 | - | +3.98% | - | - |
| 12/17 | 540 | 550 | 532 | 532 | -1.12% | 4,000 | - | +1.14% | - | - |
| 12/03 | 528 | 538 | 528 | 538 | -3.58% | 2,000 | - | +2.48% | - | - |
| 12/02 | 558 | 558 | 558 | 558 | +1.45% | 1,000 | - | +6.29% | - | - |
| 11/25 | 550 | 550 | 550 | 550 | 0% | 10,000 | - | +4.76% | - | - |
| 11/21 | 528 | 550 | 528 | 550 | +2.23% | 3,000 | - | +4.76% | - | - |
| 11/20 | 538 | 538 | 538 | 538 | 0% | 1,000 | - | +2.67% | - | - |
| 11/18 | 520 | 538 | 520 | 538 | +7.6% | 6,000 | - | +2.67% | - | - |
| 11/06 | 500 | 500 | 500 | 500 | -0.2% | 1,000 | - | -4.76% | - | - |
| 11/05 | 520 | 520 | 501 | 501 | -3.65% | 3,000 | - | -4.93% | - | - |
| 10/24 | 520 | 520 | 520 | 520 | 0% | 3,000 | - | -1.89% | - | - |
| 10/23 | 520 | 520 | 520 | 520 | 0% | 6,000 | - | -2.26% | - | - |
| 10/22 | 520 | 520 | 520 | 520 | +1.76% | 2,000 | - | -2.26% | - | - |
| 10/21 | 525 | 525 | 511 | 511 | +4.5% | 2,000 | - | -4.13% | - | - |
| 10/09 | 505 | 505 | 489 | 489 | -5.96% | 2,000 | - | -8.43% | - | - |
| 10/03 | 520 | 520 | 520 | 520 | -1.89% | 2,000 | - | -2.99% | - | - |
| 10/02 | 530 | 530 | 530 | 530 | +1.73% | 1,000 | - | -1.3% | - | - |
| 09/24 | 521 | 521 | 521 | 521 | -1.51% | 2,000 | - | -3.16% | - | - |
| 09/22 | 545 | 545 | 529 | 529 | -3.29% | 14,000 | - | -1.86% | - | - |
| 09/19 | 527 | 547 | 527 | 547 | +3.8% | 3,000 | - | +1.3% | - | - |
| 09/18 | 527 | 527 | 527 | 527 | +0.19% | 1,000 | - | -2.41% | - | - |
| 09/17 | 527 | 527 | 526 | 526 | -0.19% | 4,000 | - | -2.41% | - | - |
| 09/16 | 526 | 527 | 526 | 527 | +1.15% | 3,000 | - | -2.23% | - | - |
| 09/12 | 521 | 521 | 521 | 521 | +0.97% | 1,000 | - | -3.52% | - | - |
| 09/11 | 516 | 516 | 516 | 516 | -0.77% | 1,000 | - | -4.62% | - | - |
| 09/10 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -3.88% | - | - |
| 09/09 | 520 | 520 | 520 | 520 | -3.17% | 4,000 | - | -4.06% | - | - |
| 09/03 | 541 | 541 | 537 | 537 | -3.07% | 3,000 | - | -1.1% | - | - |
| 09/02 | 554 | 554 | 554 | 554 | +1.65% | 1,000 | - | +1.84% | - | - |
| 08/29 | 545 | 545 | 545 | 545 | +1.87% | 1,000 | - | 0% | - | - |
| 08/27 | 535 | 535 | 535 | 535 | -0.19% | 2,000 | - | -2.01% | - | - |
| 08/26 | 536 | 536 | 536 | 536 | -3.42% | 1,000 | - | -2.19% | - | - |
| 08/22 | 548 | 555 | 548 | 555 | -0.89% | 10,000 | - | +1.09% | - | - |
| 08/20 | 560 | 560 | 560 | 560 | -1.75% | 1,000 | - | +2% | - | - |
| 08/19 | 551 | 570 | 551 | 570 | +1.79% | 4,000 | - | +3.45% | - | - |
| 08/18 | 549 | 560 | 549 | 560 | +4.67% | 4,000 | - | +1.63% | - | - |
| 08/05 | 535 | 535 | 535 | 535 | -1.47% | 1,000 | - | -3.25% | - | - |
| 08/04 | 543 | 543 | 543 | 543 | +1.69% | 1,000 | - | -2.16% | - | - |
| 07/28 | 534 | 534 | 534 | 534 | -1.29% | 1,000 | - | -4.13% | - | - |
| 07/25 | 541 | 541 | 541 | 541 | +1.88% | 1,000 | - | -3.22% | - | - |
| 07/24 | 529 | 531 | 529 | 531 | -5.01% | 2,000 | - | -5.01% | - | - |
| 07/23 | 559 | 559 | 559 | 559 | 0% | 16,000 | - | -0.18% | - | - |
| 07/22 | 559 | 559 | 559 | 559 | +3.33% | 3,000 | - | -0.18% | - | - |
| 07/18 | 540 | 541 | 540 | 541 | +0.19% | 4,000 | - | -3.39% | - | - |
| 07/17 | 540 | 540 | 540 | 540 | +3.85% | 1,000 | - | -3.57% | - | - |
| 07/14 | 520 | 520 | 520 | 520 | 0% | 4,000 | - | -7.31% | - | - |
| 07/11 | 541 | 541 | 520 | 520 | -3.88% | 10,000 | - | -7.47% | - | - |
| 07/03 | 541 | 541 | 541 | 541 | -1.64% | 1,000 | - | -3.74% | - | - |
| 07/02 | 550 | 550 | 550 | 550 | +3.58% | 1,000 | - | -2.14% | - | - |
| 06/27 | 530 | 531 | 530 | 531 | +0.19% | 2,000 | - | -5.35% | - | - |
| 06/25 | 530 | 530 | 530 | 530 | -1.85% | 2,000 | - | -5.53% | - | - |
| 06/23 | 570 | 570 | 540 | 540 | -5.26% | 11,000 | - | -3.91% | - | - |
| 06/20 | 570 | 570 | 570 | 570 | -3.39% | 1,000 | - | +1.42% | - | - |
| 06/17 | 570 | 590 | 570 | 590 | +3.51% | 3,000 | - | +5.17% | - | - |
| 06/11 | 571 | 571 | 570 | 570 | -0.18% | 3,000 | - | +2.15% | - | - |
| 06/09 | 575 | 575 | 571 | 571 | +0.18% | 3,000 | - | +2.7% | - | - |
| 06/06 | 570 | 570 | 570 | 570 | +1.79% | 1,000 | - | +2.89% | - | - |
| 06/04 | 560 | 560 | 560 | 560 | -5.08% | 1,000 | - | +1.45% | - | - |
| 06/03 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +7.08% | - | - |
| 05/27 | 590 | 590 | 590 | 590 | 0% | 12,000 | - | +7.66% | - | - |
| 05/26 | 590 | 590 | 590 | 590 | 0% | 4,000 | - | +8.06% | - | - |
| 05/23 | 590 | 590 | 590 | 590 | 0% | 2,000 | - | +8.86% | - | - |
| 05/22 | 590 | 590 | 590 | 590 | 0% | 9,000 | - | +9.46% | - | - |
| 05/21 | 590 | 590 | 590 | 590 | +7.27% | 1,000 | - | +9.67% | - | - |
| 05/15 | 550 | 550 | 550 | 550 | -1.61% | 2,000 | - | +2.8% | - | - |
| 05/07 | 559 | 559 | 559 | 559 | 0% | 1,000 | - | +4.68% | - | - |
| 05/02 | 559 | 559 | 559 | 559 | +1.64% | 1,000 | - | +5.08% | - | - |
| 04/28 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | +3.77% | - | - |
| 04/21 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | +3.97% | - | - |
| 04/18 | 550 | 550 | 550 | 550 | +1.85% | 5,000 | - | +4.36% | - | - |
| 04/17 | 540 | 540 | 540 | 540 | +0.56% | 1,000 | - | +2.66% | - | - |
| 04/11 | 537 | 537 | 537 | 537 | -0.19% | 2,000 | - | +2.09% | - | - |
| 04/08 | 538 | 538 | 538 | 538 | +2.87% | 1,000 | - | +2.48% | - | - |
| 04/04 | 523 | 523 | 523 | 523 | 0% | 1,000 | - | -0.38% | - | - |
| 04/03 | 523 | 523 | 523 | 523 | -4.91% | 1,000 | - | -0.38% | - | - |
| 04/02 | 550 | 550 | 550 | 550 | +1.29% | 1,000 | - | +4.76% | - | - |
