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 | 491 | 498 | 475 | 478 | -0.21% | 2,702,000 | - | +6.7% | - | - |
| 03/30 | 500 | 508 | 477 | 479 | -4.2% | 5,155,000 | - | +7.4% | - | - |
| 03/27 | 508 | 515 | 499 | 500 | -0.4% | 3,166,000 | - | +12.61% | - | - |
| 03/26 | 501 | 510 | 489 | 502 | +1.41% | 3,990,000 | - | +13.57% | - | - |
| 03/25 | 506 | 506 | 487 | 495 | -0.2% | 4,548,000 | - | +12.76% | - | - |
| 03/24 | 485 | 500 | 482 | 496 | +5.53% | 5,425,000 | - | +13.5% | - | - |
| 03/23 | 464 | 473 | 459 | 470 | +0.21% | 6,230,000 | - | +8.55% | - | - |
| 03/19 | 464 | 472 | 458 | 469 | +2.18% | 4,398,000 | - | +9.07% | - | - |
| 03/18 | 460 | 462 | 453 | 459 | +1.55% | 4,140,000 | - | +7.49% | - | - |
| 03/17 | 444 | 456 | 443 | 452 | +0.89% | 4,069,000 | - | +6.35% | - | - |
| 03/16 | 449 | 454 | 443 | 448 | +3.94% | 3,351,000 | - | +5.91% | - | - |
| 03/13 | 424 | 435 | 422 | 431 | +4.61% | 6,399,000 | - | +2.13% | - | - |
| 03/12 | 415 | 420 | 403 | 412 | -3.96% | 7,457,000 | - | -2.37% | - | - |
| 03/11 | 448 | 451 | 426 | 429 | -3.38% | 7,514,000 | - | +1.42% | - | - |
| 03/10 | 436 | 448 | 436 | 444 | +0.68% | 2,936,000 | - | +5.21% | - | - |
| 03/09 | 449 | 454 | 436 | 441 | -0.9% | 4,810,000 | - | +4.75% | - | - |
| 03/06 | 441 | 453 | 436 | 445 | +0.45% | 5,893,000 | - | +5.95% | - | - |
| 03/05 | 431 | 450 | 430 | 443 | +3.99% | 5,314,000 | - | +5.48% | - | - |
| 03/04 | 405 | 430 | 402 | 426 | +3.9% | 5,499,000 | - | +1.67% | - | - |
| 03/03 | 407 | 417 | 403 | 410 | -0.49% | 3,803,000 | - | -2.15% | - | - |
| 03/02 | 402 | 414 | 398 | 412 | -0.24% | 7,598,000 | - | -1.9% | - | - |
| 02/27 | 414 | 419 | 404 | 413 | -0.96% | 5,647,000 | - | -2.13% | - | - |
| 02/26 | 419 | 432 | 413 | 417 | -0.71% | 4,807,000 | - | -1.65% | - | - |
| 02/25 | 430 | 435 | 416 | 420 | +1.2% | 3,095,000 | - | -1.18% | - | - |
| 02/24 | 419 | 419 | 400 | 415 | -1.43% | 6,347,000 | - | -2.81% | - | - |
| 02/23 | 418 | 425 | 408 | 421 | -2.09% | 4,144,000 | - | -1.86% | - | - |
| 02/20 | 436 | 449 | 427 | 430 | -2.27% | 7,221,000 | - | -0.23% | - | - |
| 02/19 | 444 | 448 | 437 | 440 | -2% | 4,592,000 | - | +1.85% | - | - |
| 02/18 | 431 | 452 | 429 | 449 | +6.65% | 9,102,000 | - | +3.7% | - | - |
| 02/17 | 409 | 439 | 409 | 421 | +2.18% | 8,693,000 | - | -2.77% | - | - |
| 02/16 | 410 | 418 | 405 | 412 | +4.04% | 6,850,000 | - | -5.29% | - | - |
| 02/13 | 395 | 408 | 395 | 396 | +2.59% | 5,427,000 | - | -9.59% | - | - |
| 02/12 | 399 | 399 | 386 | 386 | -5.62% | 5,391,000 | - | -12.87% | - | - |
| 02/10 | 410 | 428 | 402 | 409 | +0.49% | 4,638,000 | - | -8.71% | - | - |
| 02/09 | 441 | 441 | 407 | 407 | -5.13% | 2,901,000 | - | -10.15% | - | - |
| 02/06 | 440 | 444 | 427 | 429 | -0.69% | 2,555,000 | - | -6.33% | - | - |
| 02/05 | 423 | 437 | 417 | 432 | +3.35% | 4,785,000 | - | -6.29% | - | - |
| 02/04 | 406 | 428 | 397 | 418 | +3.21% | 9,338,000 | - | -10.11% | - | - |
| 02/03 | 420 | 422 | 404 | 405 | -3.34% | 4,433,000 | - | -13.65% | - | - |
| 02/02 | 430 | 431 | 415 | 419 | -2.56% | 3,472,000 | - | -11.6% | - | - |
| 01/30 | 424 | 430 | 420 | 430 | -0.92% | 2,592,000 | - | -10.04% | - | - |
| 01/29 | 434 | 439 | 425 | 434 | 0% | 4,008,000 | - | -9.77% | - | - |
| 01/28 | 426 | 443 | 425 | 434 | +2.12% | 4,026,000 | - | -10.52% | - | - |
| 01/27 | 420 | 429 | 411 | 425 | 0% | 7,983,000 | - | -13.27% | - | - |
| 01/26 | 447 | 448 | 424 | 425 | -5.97% | 4,191,000 | - | -13.97% | - | - |
| 01/23 | 463 | 463 | 450 | 452 | -2.59% | 2,283,000 | - | -9.6% | - | - |
| 01/22 | 455 | 465 | 444 | 464 | +2.65% | 3,199,000 | - | -7.75% | - | - |
| 01/21 | 443 | 460 | 440 | 452 | -1.31% | 2,985,000 | - | -10.85% | - | - |
| 01/20 | 471 | 472 | 453 | 458 | -3.78% | 2,044,000 | - | -10.37% | - | - |
| 01/19 | 485 | 492 | 472 | 476 | +0.21% | 2,827,000 | - | -7.57% | - | - |
| 01/16 | 461 | 478 | 453 | 475 | +4.17% | 4,620,000 | - | -8.3% | - | - |
| 01/15 | 450 | 459 | 441 | 456 | -1.08% | 4,141,000 | - | -12.31% | - | - |
| 01/14 | 457 | 469 | 452 | 461 | +1.99% | 2,379,000 | - | -11.69% | - | - |
| 01/13 | 465 | 466 | 450 | 452 | -4.84% | 2,990,000 | - | -13.9% | - | - |
| 01/09 | 486 | 492 | 473 | 475 | -2.46% | 3,292,000 | - | -9.87% | - | - |
| 01/08 | 494 | 504 | 486 | 487 | -2.99% | 3,149,000 | - | -7.94% | - | - |
| 01/07 | 513 | 516 | 498 | 502 | -2.52% | 3,944,000 | - | -5.64% | - | - |
| 01/06 | 533 | 538 | 514 | 515 | -3.2% | 2,370,000 | - | -3.38% | - | - |
| 01/05 | 547 | 547 | 527 | 532 | +0.38% | 771,000 | - | -0.37% | - | - |
| 2008 |
| 12/30 | 518 | 532 | 517 | 530 | +0.76% | 911,000 | - | -0.93% | - | - |
| 12/29 | 524 | 531 | 513 | 526 | -0.94% | 1,876,000 | - | -1.68% | - | - |
| 12/26 | 528 | 534 | 520 | 531 | +2.51% | 1,336,000 | - | -0.75% | - | - |
| 12/25 | 509 | 523 | 509 | 518 | +0.58% | 1,561,000 | - | -3.18% | - | - |
| 12/24 | 511 | 517 | 509 | 515 | -0.58% | 1,828,000 | - | -3.74% | - | - |
| 12/22 | 515 | 526 | 512 | 518 | -0.58% | 2,911,000 | - | -3.18% | - | - |
| 12/19 | 536 | 541 | 519 | 521 | -2.62% | 4,636,000 | - | -2.62% | - | - |
| 12/18 | 531 | 550 | 531 | 535 | -1.11% | 3,166,000 | - | 0% | - | - |
| 12/17 | 551 | 555 | 525 | 541 | +0.37% | 3,398,000 | - | +1.5% | - | - |
| 12/16 | 550 | 558 | 534 | 539 | -3.23% | 3,410,000 | - | +1.7% | - | - |
| 12/15 | 550 | 562 | 548 | 557 | +3.72% | 2,496,000 | - | +5.49% | - | - |
| 12/12 | 546 | 560 | 521 | 537 | -3.42% | 7,912,000 | - | +2.29% | - | - |
| 12/11 | 545 | 556 | 540 | 556 | +0.54% | 3,253,000 | - | +6.51% | - | - |
| 12/10 | 548 | 556 | 538 | 553 | -2.64% | 6,282,000 | - | +6.35% | - | - |
| 12/09 | 549 | 570 | 547 | 568 | +3.65% | 5,394,000 | - | +9.65% | - | - |
| 12/08 | 517 | 550 | 515 | 548 | +5.59% | 4,508,000 | - | +6.61% | - | - |
| 12/05 | 531 | 534 | 519 | 519 | -0.38% | 5,700,000 | - | +1.37% | - | - |
| 12/04 | 522 | 525 | 512 | 521 | +0.58% | 5,132,000 | - | +2.36% | - | - |
| 12/03 | 518 | 523 | 505 | 518 | +0.19% | 4,299,000 | - | +2.78% | - | - |
| 12/02 | 519 | 529 | 511 | 517 | -2.27% | 5,835,000 | - | +3.61% | - | - |
| 12/01 | 539 | 539 | 526 | 529 | -2.76% | 2,421,000 | - | +6.87% | - | - |
| 11/28 | 549 | 549 | 537 | 544 | +0.93% | 6,727,000 | - | +11.02% | - | - |
| 11/27 | 539 | 543 | 528 | 539 | +0.19% | 3,578,000 | - | +11.13% | - | - |
| 11/26 | 533 | 548 | 532 | 538 | -1.82% | 4,276,000 | - | +11.85% | - | - |
| 11/25 | 561 | 564 | 528 | 548 | -0.36% | 7,276,000 | - | +15.13% | - | - |
| 11/21 | 516 | 550 | 505 | 550 | +8.48% | 10,361,000 | - | +16.53% | - | - |
| 11/20 | 515 | 519 | 505 | 507 | -4.16% | 4,834,000 | - | +9.03% | - | - |
| 11/19 | 541 | 541 | 523 | 529 | -0.38% | 5,988,000 | - | +14.5% | - | - |
| 11/18 | 516 | 539 | 511 | 531 | +4.32% | 7,407,000 | - | +15.94% | - | - |
| 11/17 | 519 | 529 | 499 | 509 | -2.68% | 5,674,000 | - | +12.61% | - | - |
| 11/14 | 534 | 539 | 519 | 523 | -0.57% | 7,589,000 | - | +17% | - | - |
| 11/13 | 477 | 538 | 472 | 526 | +10.04% | 15,753,000 | - | +18.74% | - | - |
| 11/12 | 470 | 484 | 456 | 478 | +0.63% | 3,770,000 | - | +8.64% | - | - |
| 11/11 | 480 | 493 | 470 | 475 | -2.06% | 2,385,000 | - | +7.95% | - | - |
| 11/10 | 474 | 491 | 473 | 485 | +3.85% | 3,928,000 | - | +9.73% | - | - |
| 11/07 | 454 | 476 | 452 | 467 | -0.43% | 6,350,000 | - | +5.42% | - | - |
| 11/06 | 496 | 500 | 469 | 469 | -7.31% | 4,443,000 | - | +5.39% | - | - |
| 11/05 | 503 | 512 | 494 | 506 | +0.8% | 4,071,000 | - | +13.2% | - | - |
| 11/04 | 476 | 507 | 476 | 502 | +6.58% | 5,541,000 | - | +11.8% | - | - |
| 10/31 | 493 | 500 | 465 | 471 | -4.27% | 9,253,000 | - | +4.67% | - | - |
| 10/30 | 457 | 493 | 455 | 492 | +10.31% | 7,605,000 | - | +8.85% | - | - |
