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 | 297 | 314 | 297 | 303 | +0.66% | 876,000 | - | +9.78% | - | - |
03/30 | 317 | 321 | 301 | 301 | -4.75% | 476,000 | - | +9.85% | - | - |
03/27 | 321 | 329 | 316 | 316 | -0.94% | 526,000 | - | +16.18% | - | - |
03/26 | 310 | 319 | 306 | 319 | +3.24% | 468,000 | - | +18.15% | - | - |
03/25 | 307 | 311 | 302 | 309 | +0.98% | 493,000 | - | +14.44% | - | - |
03/24 | 303 | 306 | 297 | 306 | +2.68% | 743,000 | - | +13.33% | - | - |
03/23 | 296 | 299 | 291 | 298 | +4.2% | 547,000 | - | +10.78% | - | - |
03/19 | 285 | 289 | 282 | 286 | +2.14% | 390,000 | - | +6.32% | - | - |
03/18 | 280 | 286 | 277 | 280 | -0.36% | 455,000 | - | +4.09% | - | - |
03/17 | 273 | 282 | 271 | 281 | +2.55% | 672,000 | - | +4.07% | - | - |
03/16 | 270 | 279 | 270 | 274 | +2.62% | 467,000 | - | +1.86% | - | - |
03/13 | 258 | 268 | 258 | 267 | +4.3% | 976,000 | - | -1.11% | - | - |
03/12 | 262 | 263 | 253 | 256 | -3.03% | 839,000 | - | -5.88% | - | - |
03/11 | 264 | 271 | 259 | 264 | +1.15% | 1,341,000 | - | -3.3% | - | - |
03/10 | 255 | 263 | 253 | 261 | +0.38% | 601,000 | - | -5.09% | - | - |
03/09 | 264 | 268 | 258 | 260 | -4.41% | 782,000 | - | -5.8% | - | - |
03/06 | 273 | 282 | 269 | 272 | +1.12% | 1,314,000 | - | -2.16% | - | - |
03/05 | 272 | 280 | 268 | 269 | +4.67% | 1,182,000 | - | -3.93% | - | - |
03/04 | 256 | 262 | 254 | 257 | +1.18% | 919,000 | - | -8.87% | - | - |
03/03 | 253 | 258 | 250 | 254 | -1.55% | 268,000 | - | -10.56% | - | - |
03/02 | 256 | 260 | 252 | 258 | 0% | 677,000 | - | -9.47% | - | - |
02/27 | 253 | 260 | 253 | 258 | +2.38% | 474,000 | - | -10.1% | - | - |
02/26 | 257 | 260 | 250 | 252 | 0% | 525,000 | - | -12.8% | - | - |
02/25 | 252 | 255 | 248 | 252 | +1.61% | 491,000 | - | -13.7% | - | - |
02/24 | 250 | 250 | 243 | 248 | -0.4% | 702,000 | - | -15.65% | - | - |
02/23 | 253 | 253 | 233 | 249 | -0.4% | 1,264,000 | - | -15.88% | - | - |
02/20 | 268 | 269 | 242 | 250 | -8.09% | 2,432,000 | - | -16.39% | - | - |
02/19 | 293 | 298 | 269 | 272 | -11.69% | 2,202,000 | - | -9.63% | - | - |
02/18 | 308 | 310 | 304 | 308 | +0.65% | 778,000 | - | +2.33% | - | - |
02/17 | 301 | 311 | 301 | 306 | +2% | 606,000 | - | +1.66% | - | - |
02/16 | 298 | 301 | 296 | 300 | +2.39% | 362,000 | - | -0.33% | - | - |
02/13 | 286 | 297 | 286 | 293 | +2.45% | 488,000 | - | -2.66% | - | - |
02/12 | 286 | 289 | 285 | 286 | -1.72% | 269,000 | - | -5.3% | - | - |
02/10 | 290 | 294 | 280 | 291 | +4.68% | 835,000 | - | -3.96% | - | - |
02/09 | 299 | 300 | 278 | 278 | -6.08% | 383,000 | - | -8.85% | - | - |
02/06 | 305 | 305 | 295 | 296 | -1.33% | 235,000 | - | -3.58% | - | - |
02/05 | 303 | 304 | 299 | 300 | -0.99% | 238,000 | - | -2.6% | - | - |
02/04 | 302 | 306 | 295 | 303 | +2.02% | 399,000 | - | -1.94% | - | - |
02/03 | 294 | 306 | 294 | 297 | +0.68% | 316,000 | - | -3.88% | - | - |
02/02 | 303 | 306 | 293 | 295 | -5.14% | 467,000 | - | -4.84% | - | - |
01/30 | 311 | 313 | 307 | 311 | -1.58% | 340,000 | - | 0% | - | - |
01/29 | 315 | 316 | 313 | 316 | +2.6% | 406,000 | - | +1.61% | - | - |
01/28 | 305 | 316 | 303 | 308 | -1.28% | 416,000 | - | -0.96% | - | - |
01/27 | 303 | 315 | 303 | 312 | +4.7% | 585,000 | - | 0% | - | - |
01/26 | 300 | 308 | 298 | 298 | -2.3% | 266,000 | - | -4.49% | - | - |
01/23 | 312 | 313 | 305 | 305 | -0.65% | 330,000 | - | -2.56% | - | - |
01/22 | 307 | 308 | 301 | 307 | -0.65% | 529,000 | - | -2.23% | - | - |
01/21 | 308 | 314 | 305 | 309 | -0.64% | 446,000 | - | -1.9% | - | - |
01/20 | 312 | 315 | 307 | 311 | 0% | 347,000 | - | -1.27% | - | - |
01/19 | 312 | 317 | 307 | 311 | +1.3% | 443,000 | - | -1.58% | - | - |
01/16 | 305 | 311 | 300 | 307 | +4.07% | 585,000 | - | -2.85% | - | - |
01/15 | 286 | 299 | 285 | 295 | +1.37% | 677,000 | - | -6.65% | - | - |
01/14 | 290 | 293 | 286 | 291 | 0% | 467,000 | - | -8.2% | - | - |
01/13 | 300 | 300 | 288 | 291 | -7.32% | 613,000 | - | -8.2% | - | - |
01/09 | 306 | 318 | 303 | 314 | +1.62% | 379,000 | - | -0.63% | - | - |
01/08 | 311 | 315 | 308 | 309 | -2.22% | 245,000 | - | -2.22% | - | - |
01/07 | 321 | 322 | 316 | 316 | 0% | 286,000 | - | -0.32% | - | - |
01/06 | 325 | 326 | 315 | 316 | -3.07% | 356,000 | - | -0.32% | - | - |
01/05 | 332 | 333 | 325 | 326 | -0.61% | 77,000 | - | +2.84% | - | - |
2008 |
12/30 | 320 | 330 | 319 | 328 | +1.55% | 142,000 | - | +3.47% | - | - |
12/29 | 318 | 323 | 316 | 323 | +1.57% | 233,000 | - | +1.89% | - | - |
12/26 | 315 | 318 | 311 | 318 | +0.63% | 185,000 | - | +0.63% | - | - |
12/25 | 313 | 319 | 312 | 316 | +1.28% | 144,000 | - | 0% | - | - |
12/24 | 312 | 317 | 308 | 312 | -1.89% | 196,000 | - | -1.27% | - | - |
12/22 | 317 | 324 | 315 | 318 | +1.27% | 345,000 | - | +0.63% | - | - |
12/19 | 324 | 324 | 313 | 314 | -1.88% | 218,000 | - | -0.63% | - | - |
12/18 | 322 | 328 | 316 | 320 | -0.31% | 587,000 | - | +0.95% | - | - |
12/17 | 331 | 331 | 312 | 321 | -0.62% | 659,000 | - | +0.94% | - | - |
12/16 | 330 | 330 | 321 | 323 | -2.42% | 306,000 | - | +1.57% | - | - |
12/15 | 335 | 339 | 330 | 331 | +3.76% | 681,000 | - | +3.76% | - | - |
12/12 | 328 | 336 | 309 | 319 | -1.54% | 1,085,000 | - | 0% | - | - |
12/11 | 331 | 331 | 320 | 324 | -1.22% | 793,000 | - | +1.25% | - | - |
12/10 | 322 | 332 | 320 | 328 | +1.86% | 460,000 | - | +1.86% | - | - |
12/09 | 321 | 323 | 315 | 322 | +0.94% | 466,000 | - | -0.62% | - | - |
12/08 | 311 | 320 | 310 | 319 | +4.25% | 556,000 | - | -1.85% | - | - |
12/05 | 300 | 313 | 300 | 306 | -0.65% | 521,000 | - | -6.13% | - | - |
12/04 | 295 | 310 | 295 | 308 | +4.76% | 651,000 | - | -5.52% | - | - |
12/03 | 284 | 295 | 283 | 294 | +3.52% | 699,000 | - | -9.82% | - | - |
12/02 | 283 | 294 | 281 | 284 | -7.79% | 671,000 | - | -12.88% | - | - |
12/01 | 320 | 320 | 302 | 308 | -5.23% | 376,000 | - | -5.52% | - | - |
11/28 | 323 | 325 | 316 | 325 | +2.2% | 806,000 | - | -0.31% | - | - |
11/27 | 322 | 325 | 310 | 318 | -1.24% | 573,000 | - | -2.45% | - | - |
11/26 | 325 | 325 | 318 | 322 | -0.31% | 426,000 | - | -1.23% | - | - |
11/25 | 325 | 328 | 306 | 323 | +1.89% | 579,000 | - | -0.92% | - | - |
11/21 | 309 | 317 | 296 | 317 | +3.93% | 616,000 | - | -2.76% | - | - |
11/20 | 321 | 321 | 300 | 305 | -4.69% | 444,000 | - | -6.15% | - | - |
11/19 | 319 | 322 | 312 | 320 | +1.91% | 435,000 | - | -1.84% | - | - |
11/18 | 317 | 318 | 308 | 314 | -0.63% | 590,000 | - | -4.27% | - | - |
11/17 | 322 | 330 | 312 | 316 | -3.36% | 795,000 | - | -3.66% | - | - |
11/14 | 345 | 348 | 327 | 327 | -2.1% | 486,000 | - | -0.61% | - | - |
11/13 | 325 | 338 | 324 | 334 | +0.3% | 494,000 | - | +1.52% | - | - |
11/12 | 334 | 339 | 327 | 333 | 0% | 448,000 | - | +0.6% | - | - |
11/11 | 347 | 347 | 333 | 333 | -3.76% | 527,000 | - | +0.3% | - | - |
11/10 | 342 | 350 | 340 | 346 | +4.53% | 489,000 | - | +3.28% | - | - |
11/07 | 339 | 340 | 322 | 331 | -5.16% | 968,000 | - | -1.78% | - | - |
11/06 | 375 | 376 | 347 | 349 | -8.16% | 846,000 | - | +2.95% | - | - |
11/05 | 360 | 380 | 359 | 380 | +6.74% | 882,000 | - | +11.11% | - | - |
11/04 | 353 | 358 | 348 | 356 | +0.85% | 860,000 | - | +3.79% | - | - |
10/31 | 342 | 370 | 337 | 353 | +4.75% | 1,170,000 | - | +2.02% | - | - |
10/30 | 322 | 342 | 316 | 337 | +8.01% | 1,353,000 | - | -3.16% | - | - |