株価チャート
2008/10/30～2009/03/31
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 |
| 03/31 | 132 | 138 | 131 | 135 | +1.5% | 5,056,000 | - | +8.87% | - | - |
| 03/30 | 129 | 137 | 129 | 133 | +3.1% | 6,890,000 | - | +8.13% | - | - |
| 03/27 | 134 | 135 | 128 | 129 | -3.01% | 5,243,000 | - | +5.74% | - | - |
| 03/26 | 135 | 136 | 133 | 133 | -2.92% | 6,877,000 | - | +9.02% | - | - |
| 03/25 | 138 | 145 | 137 | 137 | 0% | 38,743,000 | - | +13.22% | - | - |
| 03/24 | 144 | 145 | 137 | 137 | -3.52% | 8,892,000 | - | +14.17% | - | - |
| 03/23 | 140 | 144 | 139 | 142 | +4.41% | 9,217,000 | - | +18.33% | - | - |
| 03/19 | 139 | 140 | 133 | 136 | 0% | 7,143,000 | - | +13.33% | - | - |
| 03/18 | 133 | 137 | 133 | 136 | +2.26% | 7,097,000 | - | +13.33% | - | - |
| 03/17 | 133 | 133 | 130 | 133 | +1.53% | 2,950,000 | - | +10.83% | - | - |
| 03/16 | 129 | 133 | 129 | 131 | +3.15% | 6,087,000 | - | +9.17% | - | - |
| 03/13 | 124 | 127 | 123 | 127 | +2.42% | 7,197,000 | - | +5.83% | - | - |
| 03/12 | 122 | 128 | 122 | 124 | +1.64% | 13,714,000 | - | +2.48% | - | - |
| 03/11 | 121 | 123 | 119 | 122 | +12.96% | 18,449,000 | - | 0% | - | - |
| 03/10 | 106 | 109 | 106 | 108 | +0.93% | 3,345,000 | - | -12.2% | - | - |
| 03/09 | 111 | 112 | 106 | 107 | -3.6% | 3,180,000 | - | -13.71% | - | - |
| 03/06 | 110 | 114 | 110 | 111 | -3.48% | 2,332,000 | - | -11.9% | - | - |
| 03/05 | 115 | 117 | 114 | 115 | +0.88% | 1,006,000 | - | -9.45% | - | - |
| 03/04 | 109 | 114 | 109 | 114 | +2.7% | 1,691,000 | - | -10.94% | - | - |
| 03/03 | 110 | 113 | 108 | 111 | -4.31% | 1,513,000 | - | -14.62% | - | - |
| 03/02 | 115 | 116 | 113 | 116 | -0.85% | 1,122,000 | - | -11.45% | - | - |
| 02/27 | 116 | 117 | 115 | 117 | +0.86% | 751,000 | - | -11.36% | - | - |
| 02/26 | 113 | 118 | 112 | 116 | +3.57% | 1,189,000 | - | -12.78% | - | - |
| 02/25 | 112 | 113 | 109 | 112 | +2.75% | 1,138,000 | - | -16.42% | - | - |
| 02/24 | 105 | 109 | 105 | 109 | -0.91% | 2,598,000 | - | -19.85% | - | - |
| 02/23 | 110 | 110 | 107 | 110 | -4.35% | 3,778,000 | - | -19.71% | - | - |
| 02/20 | 119 | 120 | 113 | 115 | -4.17% | 2,132,000 | - | -17.27% | - | - |
| 02/19 | 122 | 124 | 120 | 120 | 0% | 1,451,000 | - | -14.29% | - | - |
| 02/18 | 118 | 122 | 117 | 120 | 0% | 2,363,000 | - | -14.89% | - | - |
| 02/17 | 128 | 129 | 120 | 120 | -7.69% | 2,602,000 | - | -15.49% | - | - |
| 02/16 | 132 | 133 | 127 | 130 | -2.99% | 2,218,000 | - | -9.09% | - | - |
| 02/13 | 131 | 134 | 129 | 134 | +3.08% | 1,250,000 | - | -6.94% | - | - |
| 02/12 | 135 | 135 | 130 | 130 | -4.41% | 1,592,000 | - | -10.34% | - | - |
| 02/10 | 140 | 140 | 136 | 136 | -0.73% | 918,000 | - | -6.85% | - | - |
| 02/09 | 142 | 143 | 137 | 137 | -2.84% | 2,365,000 | - | -6.16% | - | - |
| 02/06 | 145 | 145 | 140 | 141 | -2.08% | 1,022,000 | - | -4.08% | - | - |
| 02/05 | 144 | 145 | 143 | 144 | -0.69% | 889,000 | - | -2.04% | - | - |
| 02/04 | 145 | 147 | 144 | 145 | 0% | 1,560,000 | - | -2.03% | - | - |
| 02/03 | 147 | 149 | 145 | 145 | -1.36% | 992,000 | - | -2.03% | - | - |
| 02/02 | 146 | 151 | 145 | 147 | +1.38% | 1,513,000 | - | -0.68% | - | - |
| 01/30 | 148 | 148 | 145 | 145 | -2.03% | 681,000 | - | -2.03% | - | - |
| 01/29 | 150 | 150 | 146 | 148 | 0% | 829,000 | - | 0% | - | - |
| 01/28 | 151 | 151 | 146 | 148 | -1.33% | 944,000 | - | 0% | - | - |
| 01/27 | 145 | 151 | 145 | 150 | +4.17% | 1,858,000 | - | +1.35% | - | - |
| 01/26 | 143 | 146 | 143 | 144 | +1.41% | 703,000 | - | -2.04% | - | - |
| 01/23 | 145 | 147 | 142 | 142 | -2.07% | 1,388,000 | - | -3.4% | - | - |
| 01/22 | 145 | 146 | 143 | 145 | 0% | 986,000 | - | -2.03% | - | - |
| 01/21 | 141 | 148 | 140 | 145 | +1.4% | 1,910,000 | - | -2.03% | - | - |
| 01/20 | 144 | 145 | 142 | 143 | -1.38% | 680,000 | - | -3.38% | - | - |
| 01/19 | 146 | 146 | 144 | 145 | +0.69% | 549,000 | - | -2.03% | - | - |
| 01/16 | 141 | 145 | 141 | 144 | +2.86% | 1,348,000 | - | -2.7% | - | - |
| 01/15 | 142 | 142 | 140 | 140 | -3.45% | 1,550,000 | - | -5.41% | - | - |
| 01/14 | 148 | 149 | 143 | 145 | -2.03% | 1,874,000 | - | -2.03% | - | - |
| 01/13 | 152 | 152 | 147 | 148 | -3.27% | 1,309,000 | - | 0% | - | - |
| 01/09 | 156 | 157 | 152 | 153 | -1.29% | 1,457,000 | - | +3.38% | - | - |
| 01/08 | 153 | 156 | 152 | 155 | +1.97% | 1,663,000 | - | +5.44% | - | - |
| 01/07 | 157 | 159 | 152 | 152 | -2.56% | 3,549,000 | - | +3.4% | - | - |
| 01/06 | 154 | 157 | 152 | 156 | +2.63% | 4,717,000 | - | +6.12% | - | - |
| 01/05 | 156 | 157 | 151 | 152 | +0.66% | 1,696,000 | - | +4.11% | - | - |
| 2008 |
| 12/30 | 151 | 151 | 149 | 151 | 0% | 301,000 | - | +3.42% | - | - |
| 12/29 | 150 | 151 | 148 | 151 | +1.34% | 833,000 | - | +4.14% | - | - |
| 12/26 | 150 | 153 | 149 | 149 | 0% | 2,405,000 | - | +3.47% | - | - |
| 12/25 | 147 | 150 | 145 | 149 | +2.05% | 2,271,000 | - | +3.47% | - | - |
| 12/24 | 147 | 149 | 144 | 146 | 0% | 1,210,000 | - | +1.39% | - | - |
| 12/22 | 146 | 150 | 146 | 146 | 0% | 1,406,000 | - | +1.39% | - | - |
| 12/19 | 148 | 148 | 146 | 146 | -2.01% | 860,000 | - | +1.39% | - | - |
| 12/18 | 144 | 151 | 144 | 149 | +2.05% | 2,851,000 | - | +3.47% | - | - |
| 12/17 | 145 | 146 | 143 | 146 | +1.39% | 1,014,000 | - | +1.39% | - | - |
| 12/16 | 145 | 145 | 143 | 144 | -0.69% | 869,000 | - | 0% | - | - |
| 12/15 | 145 | 147 | 144 | 145 | +1.4% | 1,781,000 | - | 0% | - | - |
| 12/12 | 147 | 147 | 142 | 143 | -2.72% | 1,671,000 | - | -1.38% | - | - |
| 12/11 | 147 | 148 | 144 | 147 | +0.68% | 2,061,000 | - | +0.68% | - | - |
| 12/10 | 146 | 148 | 144 | 146 | -2.67% | 1,511,000 | - | 0% | - | - |
| 12/09 | 150 | 155 | 148 | 150 | +2.74% | 3,255,000 | - | +2.04% | - | - |
| 12/08 | 144 | 149 | 143 | 146 | +3.55% | 1,896,000 | - | 0% | - | - |
| 12/05 | 139 | 142 | 139 | 141 | -0.7% | 1,238,000 | - | -4.08% | - | - |
| 12/04 | 143 | 144 | 139 | 142 | -0.7% | 1,271,000 | - | -2.74% | - | - |
| 12/03 | 144 | 146 | 141 | 143 | 0% | 1,601,000 | - | -2.05% | - | - |
| 12/02 | 143 | 146 | 141 | 143 | -3.38% | 1,143,000 | - | -1.38% | - | - |
| 12/01 | 146 | 151 | 146 | 148 | +1.37% | 1,886,000 | - | +2.07% | - | - |
| 11/28 | 143 | 148 | 143 | 146 | +0.69% | 1,746,000 | - | +0.69% | - | - |
| 11/27 | 144 | 145 | 142 | 145 | +3.57% | 1,276,000 | - | 0% | - | - |
| 11/26 | 139 | 145 | 137 | 140 | +1.45% | 2,208,000 | - | -4.11% | - | - |
| 11/25 | 141 | 142 | 134 | 138 | +1.47% | 2,008,000 | - | -6.12% | - | - |
| 11/21 | 131 | 136 | 129 | 136 | -1.45% | 2,112,000 | - | -7.48% | - | - |
| 11/20 | 145 | 147 | 138 | 138 | -6.12% | 1,496,000 | - | -6.76% | - | - |
| 11/19 | 144 | 147 | 143 | 147 | +2.08% | 689,000 | - | -0.68% | - | - |
| 11/18 | 145 | 147 | 144 | 144 | -0.69% | 687,000 | - | -3.36% | - | - |
| 11/17 | 144 | 149 | 142 | 145 | -0.68% | 665,000 | - | -2.68% | - | - |
| 11/14 | 151 | 153 | 144 | 146 | 0% | 1,300,000 | - | -2.01% | - | - |
| 11/13 | 146 | 148 | 143 | 146 | -2.67% | 1,990,000 | - | -2.01% | - | - |
| 11/12 | 151 | 152 | 148 | 150 | -1.32% | 1,158,000 | - | 0% | - | - |
| 11/11 | 161 | 165 | 150 | 152 | -5% | 3,818,000 | - | +1.33% | - | - |
| 11/10 | 152 | 162 | 152 | 160 | +6.67% | 2,229,000 | - | +5.26% | - | - |
| 11/07 | 147 | 152 | 146 | 150 | -2.6% | 1,346,000 | - | -1.96% | - | - |
| 11/06 | 153 | 157 | 152 | 154 | -3.75% | 1,196,000 | - | 0% | - | - |
| 11/05 | 158 | 160 | 156 | 160 | +3.9% | 1,481,000 | - | +3.23% | - | - |
| 11/04 | 149 | 155 | 149 | 154 | +4.05% | 1,471,000 | - | -0.65% | - | - |
| 10/31 | 148 | 152 | 146 | 148 | +0.68% | 1,946,000 | - | -5.13% | - | - |
| 10/30 | 135 | 147 | 135 | 147 | +5% | 2,039,000 | - | -6.37% | - | - |
