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 |
---|
2016 | 1/1, 株式分割 1→2 |
2009 |
03/31 | 533 | 570 | 532 | 555 | +0.73% | 159,400 | - | +0.45% | - | - |
03/30 | 566 | 581 | 547 | 551 | -4.43% | 279,800 | - | -0.09% | - | - |
03/27 | 590 | 598 | 568 | 576 | -3.76% | 148,600 | - | +4.92% | - | - |
03/26 | 578 | 599 | 574 | 599 | +4.45% | 68,000 | - | +9.41% | - | - |
03/25 | 576 | 580 | 561 | 573 | -1.12% | 201,000 | - | +5.33% | - | - |
03/24 | 582 | 590 | 573 | 580 | +2.29% | 304,200 | - | +6.72% | - | - |
03/23 | 561 | 574 | 554 | 567 | +3.47% | 130,400 | - | +4.91% | - | - |
03/19 | 560 | 562 | 546 | 548 | -3.61% | 168,800 | - | +1.77% | - | - |
03/18 | 550 | 573 | 550 | 568 | +0.09% | 178,200 | - | +6.17% | - | - |
03/17 | 569 | 572 | 566 | 568 | +0.62% | 130,600 | - | +6.47% | - | - |
03/16 | 555 | 568 | 555 | 564 | +3.39% | 116,000 | - | +6.21% | - | - |
03/13 | 511 | 552 | 511 | 546 | +4.7% | 168,800 | - | +3.12% | - | - |
03/12 | 513 | 530 | 513 | 521 | -0.38% | 101,600 | - | -1.33% | - | - |
03/11 | 521 | 526 | 511 | 523 | +0.58% | 246,200 | - | -0.95% | - | - |
03/10 | 515 | 525 | 515 | 520 | +0.97% | 213,600 | - | -1.52% | - | - |
03/09 | 539 | 543 | 515 | 515 | -4.72% | 224,000 | - | -2.46% | - | - |
03/06 | 536 | 560 | 536 | 541 | -2.7% | 179,600 | - | +1.98% | - | - |
03/05 | 554 | 562 | 545 | 556 | +0.27% | 139,000 | - | +4.61% | - | - |
03/04 | 553 | 562 | 543 | 554 | +0.18% | 181,800 | - | +4.53% | - | - |
03/03 | 552 | 562 | 530 | 553 | -4.82% | 381,400 | - | +4.34% | - | - |
03/02 | 555 | 593 | 536 | 581 | +4.4% | 216,200 | - | +10.04% | - | - |
02/27 | 530 | 559 | 529 | 557 | +4.9% | 225,200 | - | +6% | - | - |
02/26 | 538 | 543 | 525 | 531 | -1.49% | 155,200 | - | +1.24% | - | - |
02/25 | 530 | 542 | 530 | 539 | +1.8% | 167,400 | - | +2.77% | - | - |
02/24 | 512 | 540 | 508 | 529 | +3.42% | 345,600 | - | +0.95% | - | - |
02/23 | 524 | 524 | 505 | 512 | +1.39% | 187,400 | - | -2.57% | - | - |
02/20 | 541 | 541 | 502 | 505 | -4.9% | 332,000 | - | -4.45% | - | - |
02/19 | 520 | 532 | 513 | 531 | +1.34% | 152,800 | - | +0.09% | - | - |
02/18 | 525 | 530 | 508 | 524 | -3.06% | 167,200 | - | -1.6% | - | - |
02/17 | 527 | 544 | 515 | 540 | +4.55% | 332,400 | - | +1.12% | - | - |
02/16 | 505 | 525 | 503 | 517 | +2.48% | 299,800 | - | -3.82% | - | - |
02/13 | 493 | 509 | 481 | 504 | +4.02% | 465,200 | - | -6.67% | - | - |
02/12 | 500 | 501 | 481 | 485 | -4.91% | 213,000 | - | -10.94% | - | - |
02/10 | 516 | 522 | 507 | 510 | -0.29% | 248,600 | - | -7.03% | - | - |
02/09 | 536 | 543 | 510 | 511 | -4.49% | 288,800 | - | -7.43% | - | - |
02/06 | 519 | 537 | 519 | 535 | +2.59% | 154,600 | - | -3.43% | - | - |
02/05 | 523 | 528 | 518 | 522 | +0.19% | 221,000 | - | -6.21% | - | - |
02/04 | 538 | 538 | 519 | 521 | +0.19% | 180,000 | - | -6.55% | - | - |
02/03 | 545 | 545 | 517 | 520 | -1.05% | 170,000 | - | -7.07% | - | - |
02/02 | 525 | 544 | 521 | 525 | -3.4% | 300,200 | - | -6.42% | - | - |
01/30 | 530 | 547 | 530 | 544 | -6.13% | 229,200 | - | -3.81% | - | - |
01/29 | 548 | 579 | 540 | 579 | +7.72% | 225,800 | - | +2.3% | - | - |
01/28 | 524 | 550 | 511 | 538 | +0.66% | 232,800 | - | -5.2% | - | - |
01/27 | 516 | 536 | 506 | 534 | +3.69% | 272,000 | - | -6.15% | - | - |
01/26 | 510 | 521 | 503 | 515 | +0.98% | 124,800 | - | -10.12% | - | - |
01/23 | 516 | 526 | 506 | 510 | -4.05% | 258,200 | - | -11.46% | - | - |
01/22 | 537 | 542 | 517 | 532 | +2.9% | 110,800 | - | -8.36% | - | - |
01/21 | 535 | 535 | 516 | 517 | -5.32% | 312,000 | - | -11.56% | - | - |
01/20 | 550 | 562 | 531 | 546 | -3.54% | 401,400 | - | -7.23% | - | - |
01/19 | 571 | 575 | 558 | 566 | -0.79% | 342,800 | - | -3.99% | - | - |
01/16 | 569 | 576 | 565 | 570 | -0.26% | 188,600 | - | -3.39% | - | - |
01/15 | 557 | 580 | 536 | 572 | -0.09% | 501,000 | - | -3.14% | - | - |
01/14 | 573 | 583 | 565 | 572 | +0.09% | 237,400 | - | -3.21% | - | - |
01/13 | 598 | 599 | 565 | 572 | -5.85% | 306,000 | - | -3.46% | - | - |
01/09 | 595 | 614 | 593 | 607 | +0.5% | 175,800 | - | +2.53% | - | - |
01/08 | 590 | 605 | 583 | 604 | +1.34% | 181,200 | - | +2.03% | - | - |
01/07 | 587 | 606 | 587 | 596 | +0.76% | 147,200 | - | +0.68% | - | - |
01/06 | 588 | 599 | 588 | 592 | -0.42% | 71,000 | - | -0.25% | - | - |
01/05 | 593 | 602 | 590 | 594 | +1.89% | 80,600 | - | +0.34% | - | - |
2008 |
12/30 | 575 | 594 | 572 | 583 | +3.64% | 50,800 | - | -1.69% | - | - |
12/29 | 574 | 574 | 561 | 563 | -0.62% | 86,000 | - | -4.98% | - | - |
12/26 | 567 | 580 | 553 | 566 | 0% | 191,600 | - | -4.55% | - | - |
12/25 | 585 | 587 | 555 | 566 | -2.16% | 188,200 | - | -4.71% | - | - |
12/24 | 605 | 607 | 576 | 579 | -4.06% | 196,400 | - | -2.77% | - | - |
12/22 | 613 | 613 | 596 | 603 | +2.2% | 200,200 | - | +1.34% | - | - |
12/19 | 614 | 614 | 580 | 590 | -0.67% | 311,600 | - | -0.67% | - | - |
12/18 | 587 | 602 | 585 | 594 | +0.85% | 94,400 | - | 0% | - | - |
12/17 | 625 | 627 | 587 | 589 | -5.08% | 240,200 | - | -0.67% | - | - |
12/16 | 616 | 623 | 603 | 621 | +1.55% | 121,200 | - | +4.46% | - | - |
12/15 | 603 | 623 | 600 | 611 | +2% | 147,400 | - | +3.04% | - | - |
12/12 | 630 | 630 | 592 | 599 | -4.92% | 157,600 | - | +1.35% | - | - |
12/11 | 635 | 635 | 600 | 630 | +3.03% | 308,400 | - | +6.78% | - | - |
12/10 | 608 | 622 | 596 | 612 | +4.44% | 191,200 | - | +3.82% | - | - |
12/09 | 632 | 632 | 572 | 586 | +0.6% | 214,800 | - | -0.43% | - | - |
12/08 | 580 | 588 | 575 | 582 | +1.66% | 130,200 | - | -1.02% | - | - |
12/05 | 575 | 587 | 563 | 573 | -2.47% | 225,200 | - | -2.64% | - | - |
12/04 | 596 | 596 | 577 | 587 | -3.06% | 141,200 | - | +0.34% | - | - |
12/03 | 581 | 607 | 581 | 606 | +5.95% | 105,200 | - | +4.22% | - | - |
12/02 | 555 | 587 | 552 | 572 | -5.46% | 104,200 | - | -0.78% | - | - |
12/01 | 600 | 613 | 594 | 605 | -1.39% | 73,000 | - | +5.31% | - | - |
11/28 | 613 | 614 | 580 | 613 | +1.66% | 151,400 | - | +7.36% | - | - |
11/27 | 600 | 610 | 595 | 603 | +4.51% | 98,400 | - | +5.79% | - | - |
11/26 | 578 | 601 | 574 | 577 | -5.1% | 78,800 | - | +1.23% | - | - |
11/25 | 606 | 610 | 590 | 608 | +5.74% | 247,000 | - | +6.67% | - | - |
11/21 | 575 | 597 | 526 | 575 | -0.26% | 274,400 | - | +1.23% | - | - |
11/20 | 597 | 598 | 558 | 577 | -1.79% | 134,600 | - | +1.5% | - | - |
11/19 | 588 | 608 | 578 | 587 | -0.17% | 190,800 | - | +2.98% | - | - |
11/18 | 589 | 607 | 579 | 588 | +1.55% | 128,200 | - | +2.62% | - | - |
11/17 | 580 | 609 | 577 | 579 | -1.19% | 65,200 | - | +1.22% | - | - |
11/14 | 630 | 630 | 580 | 586 | -2.33% | 212,200 | - | +2.27% | - | - |
11/13 | 564 | 619 | 555 | 600 | +4.62% | 322,200 | - | +4.71% | - | - |
11/12 | 595 | 620 | 562 | 574 | -3.78% | 305,200 | - | -0.09% | - | - |
11/11 | 572 | 620 | 571 | 596 | +0.68% | 162,600 | - | +3.29% | - | - |
11/10 | 571 | 597 | 569 | 592 | +4.32% | 138,600 | - | +1.89% | - | - |
11/07 | 565 | 595 | 546 | 568 | -3.4% | 171,400 | - | -3.32% | - | - |
11/06 | 594 | 595 | 578 | 588 | -1.59% | 123,200 | - | -0.93% | - | - |
11/05 | 601 | 605 | 577 | 597 | +0.17% | 277,000 | - | -0.5% | - | - |
11/04 | 610 | 610 | 567 | 596 | +2.67% | 167,600 | - | -1.97% | - | - |
10/31 | 587 | 605 | 572 | 581 | +2.65% | 376,400 | - | -5.76% | - | - |
10/30 | 502 | 578 | 502 | 566 | +11.98% | 446,400 | - | -9.23% | - | - |