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 |
|---|
| 2013 | 9/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→2 |
| 2011 | 8/1, 株式分割 1→200 |
| 2009 |
| 03/31 | 375 | 384 | 369 | 371 | -1.95% | 1,012,800 | - | +1.75% | - | - |
| 03/30 | 386 | 390 | 375 | 379 | -1.62% | 1,059,200 | - | +3.77% | - | - |
| 03/27 | 391 | 396 | 380 | 385 | -0.65% | 1,239,200 | - | +5.48% | - | - |
| 03/26 | 367 | 388 | 363 | 388 | +5.44% | 3,044,800 | - | +5.87% | - | - |
| 03/25 | 363 | 375 | 354 | 368 | +1.31% | 2,040,800 | - | +0.41% | - | - |
| 03/24 | 369 | 370 | 361 | 363 | -0.51% | 1,920,800 | - | -1.43% | - | - |
| 03/23 | 364 | 372 | 362 | 365 | -0.61% | 2,058,400 | - | -1.45% | - | - |
| 03/19 | 366 | 372 | 363 | 367 | +1.21% | 906,400 | - | -1.11% | - | - |
| 03/18 | 365 | 373 | 361 | 363 | +0.1% | 2,048,800 | - | -2.82% | - | - |
| 03/17 | 388 | 389 | 362 | 362 | -6.85% | 3,186,400 | - | -3.18% | - | - |
| 03/16 | 379 | 391 | 378 | 389 | +3.84% | 1,642,400 | - | +3.67% | - | - |
| 03/13 | 374 | 380 | 366 | 374 | +2.85% | 3,195,200 | - | -0.43% | - | - |
| 03/12 | 349 | 366 | 348 | 364 | +5.89% | 3,300,800 | - | -3.7% | - | - |
| 03/11 | 337 | 345 | 334 | 344 | +5.12% | 2,771,200 | - | -9.78% | - | - |
| 03/10 | 339 | 339 | 326 | 327 | -4.66% | 2,987,200 | - | -15.06% | - | - |
| 03/09 | 359 | 370 | 342 | 343 | -3.92% | 3,820,000 | - | -11.83% | - | - |
| 03/06 | 364 | 364 | 356 | 357 | -3.09% | 1,746,400 | - | -9.16% | - | - |
| 03/05 | 375 | 379 | 368 | 368 | -0.57% | 1,084,000 | - | -6.98% | - | - |
| 03/04 | 358 | 372 | 352 | 371 | +3.35% | 2,084,800 | - | -6.91% | - | - |
| 03/03 | 365 | 365 | 355 | 359 | -4.4% | 2,441,600 | - | -10.38% | - | - |
| 03/02 | 365 | 383 | 364 | 375 | +3.13% | 2,628,800 | - | -6.95% | - | - |
| 02/27 | 351 | 366 | 350 | 364 | +3.05% | 1,787,200 | - | -10.22% | - | - |
| 02/26 | 357 | 364 | 350 | 353 | -2.62% | 2,390,400 | - | -13.51% | - | - |
| 02/25 | 371 | 372 | 356 | 362 | +0.52% | 1,536,000 | - | -11.62% | - | - |
| 02/24 | 351 | 371 | 350 | 361 | -1.37% | 1,760,800 | - | -12.5% | - | - |
| 02/23 | 373 | 374 | 350 | 366 | -4.44% | 2,379,200 | - | -11.71% | - | - |
| 02/20 | 400 | 405 | 376 | 383 | -5.85% | 2,028,800 | - | -8.05% | - | - |
| 02/19 | 408 | 413 | 399 | 406 | 0% | 1,133,600 | - | -2.81% | - | - |
| 02/18 | 400 | 408 | 394 | 406 | +0.93% | 814,400 | - | -2.58% | - | - |
| 02/17 | 408 | 411 | 403 | 403 | -3.01% | 909,600 | - | -3.25% | - | - |
| 02/16 | 405 | 418 | 405 | 415 | +2.47% | 1,444,000 | - | -0.48% | - | - |
| 02/13 | 406 | 406 | 400 | 405 | -0.31% | 916,800 | - | -2.64% | - | - |
| 02/12 | 398 | 409 | 395 | 406 | +2.52% | 1,612,000 | - | -2.58% | - | - |
| 02/10 | 400 | 400 | 385 | 396 | +1.93% | 2,540,000 | - | -4.98% | - | - |
| 02/09 | 406 | 411 | 384 | 389 | -5.76% | 4,087,200 | - | -7% | - | - |
| 02/06 | 438 | 439 | 404 | 413 | -3.51% | 3,071,200 | - | -1.79% | - | - |
| 02/05 | 435 | 435 | 423 | 428 | -2.01% | 1,239,200 | - | +1.54% | - | - |
| 02/04 | 436 | 440 | 423 | 436 | +0.58% | 1,528,800 | - | +3.62% | - | - |
| 02/03 | 433 | 441 | 430 | 434 | -0.29% | 1,408,000 | - | +3.03% | - | - |
| 02/02 | 441 | 441 | 429 | 435 | -1.14% | 1,212,000 | - | +3.57% | - | - |
| 01/30 | 424 | 441 | 421 | 440 | +2.92% | 2,414,400 | - | +4.76% | - | - |
| 01/29 | 425 | 429 | 415 | 428 | +1.18% | 1,324,800 | - | +2.03% | - | - |
| 01/28 | 423 | 425 | 409 | 423 | -0.29% | 1,235,200 | - | +0.84% | - | - |
| 01/27 | 436 | 436 | 421 | 424 | -2.02% | 1,450,400 | - | +1.13% | - | - |
| 01/26 | 438 | 444 | 430 | 433 | +0.58% | 1,743,200 | - | +2.98% | - | - |
| 01/23 | 428 | 438 | 415 | 430 | -0.86% | 2,017,600 | - | +2.38% | - | - |
| 01/22 | 405 | 434 | 405 | 434 | +7.1% | 2,345,600 | - | +3.27% | - | - |
| 01/21 | 400 | 420 | 400 | 405 | -0.31% | 1,488,000 | - | -3.57% | - | - |
| 01/20 | 409 | 414 | 396 | 406 | -0.31% | 1,181,600 | - | -3.96% | - | - |
| 01/19 | 429 | 430 | 406 | 408 | -4.68% | 1,996,000 | - | -4.34% | - | - |
| 01/16 | 415 | 430 | 413 | 428 | +4.27% | 3,089,600 | - | -0.12% | - | - |
| 01/15 | 385 | 413 | 385 | 410 | +4.79% | 2,123,200 | - | -4.43% | - | - |
| 01/14 | 395 | 398 | 384 | 391 | -0.95% | 2,443,200 | - | -9.22% | - | - |
| 01/13 | 413 | 413 | 394 | 395 | -4.24% | 1,392,800 | - | -8.78% | - | - |
| 01/09 | 409 | 415 | 406 | 413 | +1.85% | 1,748,800 | - | -4.95% | - | - |
| 01/08 | 409 | 413 | 384 | 405 | -0.31% | 4,839,200 | - | -6.68% | - | - |
| 01/07 | 415 | 421 | 405 | 406 | -3.56% | 2,768,000 | - | -6.61% | - | - |
| 01/06 | 421 | 425 | 415 | 421 | 0% | 2,341,600 | - | -3.16% | - | - |
| 01/05 | 440 | 443 | 419 | 421 | -2.88% | 1,796,800 | - | -2.71% | - | - |
| 2008 |
| 12/30 | 443 | 444 | 434 | 434 | -1.14% | 548,800 | - | +0.17% | - | - |
| 12/29 | 440 | 446 | 436 | 439 | +1.15% | 928,800 | - | +1.56% | - | - |
| 12/26 | 428 | 436 | 421 | 434 | +2.36% | 841,600 | - | +0.64% | - | - |
| 12/25 | 410 | 424 | 405 | 424 | +2.42% | 708,800 | - | -1.45% | - | - |
| 12/24 | 425 | 428 | 411 | 414 | -3.22% | 1,271,200 | - | -3.55% | - | - |
| 12/22 | 419 | 430 | 419 | 428 | +2.09% | 829,600 | - | -0.35% | - | - |
| 12/19 | 425 | 428 | 419 | 419 | -2.05% | 1,017,600 | - | -2.16% | - | - |
| 12/18 | 438 | 440 | 419 | 428 | -2.29% | 1,828,000 | - | +0.12% | - | - |
| 12/17 | 448 | 448 | 428 | 438 | -0.28% | 1,288,000 | - | +2.7% | - | - |
| 12/16 | 436 | 450 | 436 | 439 | -0.28% | 1,343,200 | - | +3.24% | - | - |
| 12/15 | 431 | 444 | 428 | 440 | +4.14% | 1,788,000 | - | +3.77% | - | - |
| 12/12 | 446 | 448 | 421 | 423 | -5.32% | 3,199,200 | - | +0.12% | - | - |
| 12/11 | 455 | 456 | 431 | 446 | -5.8% | 4,472,800 | - | +6% | - | - |
| 12/10 | 483 | 494 | 468 | 474 | -0.26% | 2,436,000 | - | +13.07% | - | - |
| 12/09 | 459 | 481 | 459 | 475 | +3.83% | 3,475,200 | - | +14.18% | - | - |
| 12/08 | 456 | 471 | 446 | 458 | +1.39% | 3,078,400 | - | +11.31% | - | - |
| 12/05 | 461 | 466 | 444 | 451 | -0.28% | 2,264,000 | - | +10.87% | - | - |
| 12/04 | 453 | 463 | 438 | 453 | +2.26% | 3,176,800 | - | +12.28% | - | - |
| 12/03 | 446 | 460 | 426 | 443 | +1.72% | 4,359,200 | - | +10.63% | - | - |
| 12/02 | 408 | 473 | 404 | 435 | +6.1% | 6,180,800 | - | +9.85% | - | - |
| 12/01 | 421 | 423 | 409 | 410 | -1.8% | 1,596,000 | - | +4.33% | - | - |
| 11/28 | 401 | 419 | 401 | 418 | +3.41% | 1,589,600 | - | +6.51% | - | - |
| 11/27 | 400 | 404 | 395 | 404 | +2.87% | 1,862,400 | - | +3% | - | - |
| 11/26 | 410 | 415 | 389 | 393 | -5.71% | 3,611,200 | - | +0.13% | - | - |
| 11/25 | 418 | 440 | 404 | 416 | +0.91% | 5,399,200 | - | +5.92% | - | - |
| 11/21 | 401 | 414 | 396 | 413 | +1.85% | 1,342,400 | - | +5.23% | - | - |
| 11/20 | 400 | 421 | 396 | 405 | +0.93% | 1,556,800 | - | +3.58% | - | - |
| 11/19 | 411 | 414 | 398 | 401 | -0.93% | 1,472,000 | - | +2.88% | - | - |
| 11/18 | 415 | 425 | 405 | 405 | -1.52% | 2,861,600 | - | +4.11% | - | - |
| 11/17 | 406 | 419 | 400 | 411 | +0.61% | 2,734,400 | - | +6.82% | - | - |
| 11/14 | 411 | 415 | 403 | 409 | +1.55% | 1,499,200 | - | +7% | - | - |
| 11/13 | 389 | 406 | 389 | 403 | +0.31% | 1,179,200 | - | +6.2% | - | - |
| 11/12 | 399 | 403 | 394 | 401 | -1.53% | 1,072,000 | - | +6.15% | - | - |
| 11/11 | 411 | 413 | 400 | 408 | +0.62% | 1,320,000 | - | +8.38% | - | - |
| 11/10 | 409 | 413 | 394 | 405 | +3.85% | 2,839,200 | - | +7.71% | - | - |
| 11/07 | 378 | 399 | 378 | 390 | 0% | 1,708,800 | - | +3.45% | - | - |
| 11/06 | 383 | 403 | 381 | 390 | -2.8% | 1,652,000 | - | +3.17% | - | - |
| 11/05 | 411 | 413 | 398 | 401 | +2.23% | 2,717,600 | - | +5.87% | - | - |
| 11/04 | 374 | 398 | 369 | 393 | +10.06% | 2,764,000 | - | +3.56% | - | - |
| 10/31 | 363 | 366 | 354 | 357 | -0.59% | 3,152,000 | - | -5.9% | - | - |
| 10/30 | 354 | 371 | 353 | 359 | +3.24% | 4,060,800 | - | -5.59% | - | - |
