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 | 10/1, 株式分割 1→10 |
| 2009 |
| 03/31 | 427 | 434 | 417 | 422 | -2.76% | 712,200 | - | +1.93% | - | - |
| 03/30 | 446 | 451 | 433 | 434 | -3.77% | 623,300 | - | +4.83% | - | - |
| 03/27 | 462 | 462 | 451 | 451 | -0.22% | 418,500 | - | +9.2% | - | - |
| 03/26 | 441 | 452 | 433 | 452 | +1.57% | 464,100 | - | +9.71% | - | - |
| 03/25 | 456 | 462 | 438 | 445 | +0.91% | 993,000 | - | +8.27% | - | - |
| 03/24 | 432 | 442 | 427 | 441 | +3.76% | 681,600 | - | +7.56% | - | - |
| 03/23 | 423 | 426 | 421 | 425 | +1.67% | 427,600 | - | +3.66% | - | - |
| 03/19 | 420 | 426 | 417 | 418 | +1.95% | 536,900 | - | +2.2% | - | - |
| 03/18 | 414 | 416 | 406 | 410 | +0.24% | 494,800 | - | +0.24% | - | - |
| 03/17 | 413 | 415 | 401 | 409 | -0.49% | 550,900 | - | 0% | - | - |
| 03/16 | 401 | 415 | 397 | 411 | +3.79% | 758,800 | - | +0.49% | - | - |
| 03/13 | 381 | 400 | 381 | 396 | +2.59% | 1,006,000 | - | -2.94% | - | - |
| 03/12 | 395 | 395 | 381 | 386 | -2.03% | 687,500 | - | -5.39% | - | - |
| 03/11 | 390 | 403 | 387 | 394 | +1.29% | 811,700 | - | -3.67% | - | - |
| 03/10 | 387 | 393 | 385 | 389 | -0.26% | 724,400 | - | -4.89% | - | - |
| 03/09 | 397 | 398 | 390 | 390 | -2.99% | 403,700 | - | -4.65% | - | - |
| 03/06 | 411 | 411 | 399 | 402 | -1.23% | 662,900 | - | -1.95% | - | - |
| 03/05 | 405 | 411 | 399 | 407 | +3.04% | 847,700 | - | -0.73% | - | - |
| 03/04 | 384 | 398 | 377 | 395 | +2.07% | 644,300 | - | -3.66% | - | - |
| 03/03 | 382 | 389 | 373 | 387 | -2.27% | 1,558,700 | - | -5.61% | - | - |
| 03/02 | 397 | 404 | 387 | 396 | -7.26% | 1,441,800 | - | -3.65% | - | - |
| 02/27 | 422 | 427 | 412 | 427 | +2.4% | 672,600 | - | +3.89% | - | - |
| 02/26 | 429 | 434 | 410 | 417 | -2.8% | 1,353,700 | - | +1.71% | - | - |
| 02/25 | 426 | 429 | 416 | 429 | +4.38% | 813,800 | - | +4.89% | - | - |
| 02/24 | 414 | 417 | 408 | 411 | -2.14% | 507,000 | - | +0.74% | - | - |
| 02/23 | 422 | 428 | 417 | 420 | -1.64% | 528,100 | - | +2.94% | - | - |
| 02/20 | 436 | 438 | 427 | 427 | +0.23% | 885,500 | - | +4.66% | - | - |
| 02/19 | 419 | 426 | 419 | 426 | +2.9% | 601,200 | - | +4.16% | - | - |
| 02/18 | 421 | 425 | 411 | 414 | -3.5% | 1,342,100 | - | +1.22% | - | - |
| 02/17 | 426 | 438 | 421 | 429 | +0.94% | 1,960,600 | - | +4.63% | - | - |
| 02/16 | 421 | 428 | 416 | 425 | +1.19% | 2,192,900 | - | +3.66% | - | - |
| 02/13 | 407 | 428 | 407 | 420 | +3.7% | 1,750,400 | - | +1.94% | - | - |
| 02/12 | 405 | 418 | 402 | 405 | -1.94% | 1,989,700 | - | -1.94% | - | - |
| 02/10 | 405 | 421 | 405 | 413 | +2.74% | 1,676,600 | - | -0.96% | - | - |
| 02/09 | 414 | 415 | 391 | 402 | -0.5% | 1,592,300 | - | -4.06% | - | - |
| 02/06 | 392 | 407 | 390 | 404 | +3.32% | 2,090,400 | - | -4.49% | - | - |
| 02/05 | 396 | 396 | 388 | 391 | -1.26% | 1,160,700 | - | -8.22% | - | - |
| 02/04 | 392 | 400 | 386 | 396 | +1.02% | 907,600 | - | -7.48% | - | - |
| 02/03 | 395 | 405 | 389 | 392 | -1.75% | 961,200 | - | -8.84% | - | - |
| 02/02 | 400 | 408 | 391 | 399 | -1.48% | 762,600 | - | -7.64% | - | - |
| 01/30 | 398 | 405 | 395 | 405 | -1.94% | 1,182,600 | - | -6.68% | - | - |
| 01/29 | 410 | 420 | 409 | 413 | +1.23% | 1,089,600 | - | -5.28% | - | - |
| 01/28 | 404 | 409 | 402 | 408 | +0.99% | 664,500 | - | -6.85% | - | - |
| 01/27 | 405 | 409 | 401 | 404 | +1.51% | 917,200 | - | -8.18% | - | - |
| 01/26 | 402 | 406 | 396 | 398 | -0.25% | 845,700 | - | -9.95% | - | - |
| 01/23 | 403 | 403 | 392 | 399 | -0.5% | 1,150,400 | - | -10.14% | - | - |
| 01/22 | 399 | 401 | 389 | 401 | +2.3% | 1,267,400 | - | -10.09% | - | - |
| 01/21 | 398 | 399 | 387 | 392 | -2.97% | 790,800 | - | -12.5% | - | - |
| 01/20 | 409 | 412 | 399 | 404 | -1.94% | 551,100 | - | -10.42% | - | - |
| 01/19 | 426 | 426 | 409 | 412 | -3.06% | 880,400 | - | -9.05% | - | - |
| 01/16 | 417 | 427 | 411 | 425 | -3.41% | 946,100 | - | -6.8% | - | - |
| 01/15 | 430 | 442 | 426 | 440 | 0% | 675,700 | - | -3.72% | - | - |
| 01/14 | 438 | 446 | 426 | 440 | +1.62% | 1,110,400 | - | -3.93% | - | - |
| 01/13 | 408 | 435 | 408 | 433 | -1.14% | 1,534,500 | - | -5.46% | - | - |
| 01/09 | 447 | 452 | 435 | 438 | -3.52% | 813,700 | - | -4.58% | - | - |
| 01/08 | 458 | 465 | 450 | 454 | -2.99% | 719,200 | - | -1.3% | - | - |
| 01/07 | 478 | 478 | 461 | 468 | -3.11% | 870,000 | - | +1.52% | - | - |
| 01/06 | 480 | 485 | 472 | 483 | +0.21% | 802,500 | - | +4.55% | - | - |
| 01/05 | 494 | 494 | 477 | 482 | -1.43% | 212,800 | - | +4.33% | - | - |
| 2008 |
| 12/30 | 479 | 495 | 476 | 489 | +3.16% | 336,400 | - | +5.62% | - | - |
| 12/29 | 466 | 474 | 454 | 474 | +2.82% | 318,300 | - | +2.6% | - | - |
| 12/26 | 455 | 473 | 451 | 461 | +4.77% | 859,300 | - | 0% | - | - |
| 12/25 | 430 | 445 | 430 | 440 | +2.56% | 382,200 | - | -4.76% | - | - |
| 12/24 | 441 | 448 | 427 | 429 | -4.67% | 549,400 | - | -7.34% | - | - |
| 12/22 | 459 | 461 | 444 | 450 | -1.1% | 543,200 | - | -3.23% | - | - |
| 12/19 | 467 | 470 | 449 | 455 | -3.4% | 407,900 | - | -2.36% | - | - |
| 12/18 | 453 | 475 | 446 | 471 | +3.29% | 928,700 | - | +1.07% | - | - |
| 12/17 | 467 | 467 | 443 | 456 | 0% | 406,000 | - | -2.15% | - | - |
| 12/16 | 458 | 460 | 449 | 456 | -0.87% | 404,000 | - | -2.36% | - | - |
| 12/15 | 459 | 465 | 458 | 460 | +3.6% | 464,500 | - | -1.71% | - | - |
| 12/12 | 450 | 452 | 430 | 444 | -1.11% | 870,900 | - | -5.33% | - | - |
| 12/11 | 455 | 455 | 436 | 449 | -0.88% | 561,400 | - | -4.67% | - | - |
| 12/10 | 472 | 476 | 447 | 453 | -4.43% | 729,600 | - | -4.23% | - | - |
| 12/09 | 467 | 475 | 459 | 474 | +1.72% | 640,500 | - | -0.21% | - | - |
| 12/08 | 457 | 473 | 454 | 466 | +0.87% | 420,100 | - | -1.48% | - | - |
| 12/05 | 470 | 470 | 457 | 462 | +0.43% | 463,100 | - | -2.33% | - | - |
| 12/04 | 450 | 470 | 450 | 460 | +1.55% | 741,700 | - | -2.54% | - | - |
| 12/03 | 436 | 458 | 436 | 453 | +3.19% | 424,900 | - | -3.41% | - | - |
| 12/02 | 430 | 448 | 429 | 439 | -5.59% | 568,500 | - | -6% | - | - |
| 12/01 | 490 | 490 | 465 | 465 | -4.91% | 331,800 | - | 0% | - | - |
| 11/28 | 477 | 489 | 472 | 489 | +0.41% | 445,400 | - | +5.62% | - | - |
| 11/27 | 493 | 500 | 478 | 487 | -1.02% | 376,100 | - | +5.64% | - | - |
| 11/26 | 493 | 498 | 484 | 492 | 0% | 585,600 | - | +6.96% | - | - |
| 11/25 | 476 | 492 | 467 | 492 | +4.46% | 808,000 | - | +7.19% | - | - |
| 11/21 | 452 | 476 | 440 | 471 | +1.95% | 486,100 | - | +3.06% | - | - |
| 11/20 | 481 | 483 | 461 | 462 | -2.94% | 363,500 | - | +1.76% | - | - |
| 11/19 | 472 | 478 | 464 | 476 | +1.93% | 285,600 | - | +5.08% | - | - |
| 11/18 | 469 | 473 | 464 | 467 | -0.43% | 642,800 | - | +3.55% | - | - |
| 11/17 | 475 | 479 | 459 | 469 | -3.3% | 816,200 | - | +4.69% | - | - |
| 11/14 | 459 | 495 | 443 | 485 | +8.02% | 1,021,300 | - | +8.74% | - | - |
| 11/13 | 464 | 467 | 444 | 449 | -5.27% | 857,100 | - | +1.13% | - | - |
| 11/12 | 469 | 484 | 464 | 474 | -1.04% | 1,058,700 | - | +6.52% | - | - |
| 11/11 | 496 | 504 | 473 | 479 | -3.23% | 399,300 | - | +7.64% | - | - |
| 11/10 | 496 | 503 | 480 | 495 | +3.56% | 434,000 | - | +10.99% | - | - |
| 11/07 | 476 | 486 | 456 | 478 | -1.44% | 1,149,300 | - | +6.94% | - | - |
| 11/06 | 504 | 508 | 483 | 485 | -5.64% | 636,100 | - | +8.26% | - | - |
| 11/05 | 490 | 514 | 485 | 514 | +7.08% | 849,200 | - | +14.22% | - | - |
| 11/04 | 464 | 490 | 464 | 480 | +8.11% | 1,227,500 | - | +6.43% | - | - |
| 10/31 | 465 | 466 | 440 | 444 | -3.48% | 825,300 | - | -1.99% | - | - |
| 10/30 | 450 | 460 | 429 | 460 | +7.23% | 552,400 | - | +0.66% | - | - |
