株価チャート
2008/10/22~2009/03/31
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 | 250 | 250 | 250 | 250 | -4.58% | 600 | - | +2.04% | - | - |
03/30 | 266 | 266 | 262 | 262 | +4.38% | 500 | - | +6.94% | - | - |
03/27 | 267 | 267 | 251 | 251 | -3.46% | 4,000 | - | +2.87% | - | - |
03/26 | 252 | 266 | 252 | 260 | -2.62% | 800 | - | +6.56% | - | - |
03/25 | 278 | 280 | 267 | 267 | -3.96% | 3,500 | - | +9.43% | - | - |
03/24 | 260 | 279 | 260 | 278 | +7.34% | 3,600 | - | +14.4% | - | - |
03/23 | 256 | 259 | 254 | 259 | +4.44% | 5,500 | - | +7.02% | - | - |
03/19 | 254 | 254 | 248 | 248 | -5.7% | 1,700 | - | +2.48% | - | - |
03/18 | 263 | 263 | 263 | 263 | -1.87% | 300 | - | +8.23% | - | - |
03/16 | 250 | 268 | 250 | 268 | +13.56% | 1,400 | - | +9.84% | - | - |
03/13 | 250 | 250 | 236 | 236 | -1.67% | 400 | - | -4.07% | - | - |
03/12 | 240 | 249 | 240 | 240 | 0% | 2,700 | - | -3.23% | - | - |
03/11 | 240 | 240 | 240 | 240 | 0% | 800 | - | -4.38% | - | - |
03/10 | 240 | 240 | 240 | 240 | 0% | 400 | - | -5.51% | - | - |
03/09 | 235 | 240 | 232 | 240 | +6.19% | 500 | - | -6.61% | - | - |
03/06 | 234 | 234 | 226 | 226 | -11.02% | 600 | - | -13.08% | - | - |
03/05 | 248 | 254 | 244 | 254 | +3.67% | 1,400 | - | -3.42% | - | - |
03/04 | 250 | 254 | 245 | 245 | 0% | 2,500 | - | -7.55% | - | - |
03/03 | 234 | 245 | 234 | 245 | +4.26% | 400 | - | -8.24% | - | - |
03/02 | 240 | 240 | 235 | 235 | 0% | 600 | - | -12.96% | - | - |
02/27 | 240 | 240 | 235 | 235 | +4.44% | 400 | - | -13.92% | - | - |
02/26 | 225 | 225 | 225 | 225 | +1.35% | 100 | - | -18.48% | - | - |
02/25 | 217 | 222 | 216 | 222 | +3.26% | 1,700 | - | -20.71% | - | - |
02/24 | 225 | 230 | 215 | 215 | -6.52% | 1,600 | - | -24.03% | - | - |
02/23 | 230 | 231 | 230 | 230 | -6.12% | 1,700 | - | -19.58% | - | - |
02/20 | 240 | 245 | 240 | 245 | +2.08% | 500 | - | -15.22% | - | - |
02/19 | 250 | 250 | 240 | 240 | -4% | 800 | - | -17.24% | - | - |
02/17 | 250 | 250 | 250 | 250 | +2.04% | 100 | - | -14.38% | - | - |
02/16 | 255 | 255 | 240 | 245 | -3.92% | 2,000 | - | -16.38% | - | - |
02/13 | 257 | 257 | 255 | 255 | -1.54% | 1,200 | - | -13.27% | - | - |
02/12 | 259 | 259 | 259 | 259 | +1.17% | 200 | - | -12.2% | - | - |
02/10 | 241 | 264 | 241 | 256 | 0% | 5,400 | - | -13.51% | - | - |
02/09 | 242 | 259 | 234 | 256 | -15.23% | 15,700 | - | -13.8% | - | - |
02/06 | 302 | 302 | 302 | 302 | 0% | 100 | - | +1.34% | - | - |
02/05 | 302 | 302 | 302 | 302 | -1.31% | 100 | - | +1.68% | - | - |
02/03 | 306 | 306 | 306 | 306 | -1.29% | 100 | - | +3.73% | - | - |
02/02 | 311 | 311 | 310 | 310 | 0% | 200 | - | +5.44% | - | - |
01/30 | 310 | 310 | 300 | 310 | 0% | 400 | - | +5.8% | - | - |
01/29 | 313 | 313 | 310 | 310 | -0.96% | 1,200 | - | +6.53% | - | - |
01/28 | 303 | 313 | 303 | 313 | +3.3% | 1,000 | - | +7.93% | - | - |
01/27 | 303 | 303 | 303 | 303 | -0.98% | 1,000 | - | +5.21% | - | - |
01/26 | 305 | 310 | 305 | 306 | +0.33% | 1,300 | - | +6.62% | - | - |
01/23 | 315 | 315 | 305 | 305 | -3.17% | 200 | - | +7.02% | - | - |
01/22 | 315 | 315 | 315 | 315 | +1.61% | 100 | - | +10.92% | - | - |
01/21 | 308 | 310 | 300 | 310 | -2.52% | 1,600 | - | +9.93% | - | - |
01/20 | 321 | 321 | 318 | 318 | +0.63% | 1,000 | - | +13.57% | - | - |
01/19 | 309 | 318 | 309 | 316 | +2.27% | 1,700 | - | +13.67% | - | - |
01/16 | 293 | 309 | 293 | 309 | +6.55% | 4,600 | - | +11.96% | - | - |
01/15 | 285 | 290 | 285 | 290 | +1.75% | 800 | - | +5.45% | - | - |
01/14 | 285 | 285 | 285 | 285 | +1.06% | 100 | - | +3.64% | - | - |
01/13 | 288 | 290 | 282 | 282 | -2.42% | 1,400 | - | +2.92% | - | - |
01/09 | 283 | 289 | 283 | 289 | +3.96% | 1,700 | - | +5.47% | - | - |
01/08 | 278 | 278 | 278 | 278 | +1.09% | 100 | - | +1.46% | - | - |
01/07 | 285 | 285 | 275 | 275 | -1.79% | 6,000 | - | +0.36% | - | - |
01/06 | 285 | 285 | 280 | 280 | 0% | 600 | - | +2.19% | - | - |
01/05 | 275 | 283 | 275 | 280 | +2.94% | 800 | - | +2.19% | - | - |
2008 |
12/30 | 280 | 282 | 266 | 272 | -2.86% | 12,700 | - | -1.09% | - | - |
12/29 | 272 | 281 | 272 | 280 | +3.32% | 1,400 | - | +1.82% | - | - |
12/26 | 271 | 271 | 271 | 271 | +0.37% | 200 | - | -1.45% | - | - |
12/25 | 276 | 276 | 270 | 270 | -3.57% | 10,100 | - | -2.17% | - | - |
12/24 | 283 | 283 | 280 | 280 | +0.36% | 800 | - | +1.82% | - | - |
12/22 | 270 | 284 | 270 | 279 | +3.33% | 2,500 | - | +1.09% | - | - |
12/19 | 275 | 280 | 270 | 270 | -0.37% | 15,300 | - | -2.53% | - | - |
12/18 | 271 | 271 | 271 | 271 | -1.45% | 2,600 | - | -2.52% | - | - |
12/17 | 270 | 275 | 270 | 275 | +3.77% | 1,200 | - | -1.43% | - | - |
12/16 | 260 | 265 | 260 | 265 | +1.53% | 200 | - | -5.02% | - | - |
12/15 | 260 | 261 | 260 | 261 | -3.33% | 200 | - | -6.79% | - | - |
12/12 | 270 | 270 | 245 | 270 | 0% | 5,300 | - | -3.91% | - | - |
12/11 | 266 | 270 | 266 | 270 | +1.89% | 300 | - | -3.91% | - | - |
12/10 | 270 | 270 | 265 | 265 | -2.21% | 1,700 | - | -6.03% | - | - |
12/09 | 270 | 271 | 270 | 271 | 0% | 1,200 | - | -4.24% | - | - |
12/08 | 270 | 271 | 270 | 271 | -3.21% | 1,000 | - | -4.58% | - | - |
12/05 | 270 | 280 | 270 | 280 | +2.19% | 3,100 | - | -1.75% | - | - |
12/04 | 273 | 274 | 273 | 274 | -0.36% | 300 | - | -4.2% | - | - |
12/03 | 275 | 275 | 275 | 275 | -1.43% | 1,200 | - | -3.85% | - | - |
12/02 | 279 | 279 | 279 | 279 | -0.36% | 100 | - | -2.79% | - | - |
12/01 | 285 | 285 | 280 | 280 | 0% | 1,300 | - | -2.78% | - | - |
11/28 | 284 | 284 | 280 | 280 | -2.78% | 800 | - | -3.11% | - | - |
11/27 | 280 | 288 | 275 | 288 | +1.05% | 1,400 | - | -0.69% | - | - |
11/26 | 280 | 293 | 275 | 285 | 0% | 4,100 | - | -1.72% | - | - |
11/25 | 285 | 285 | 280 | 285 | -1.04% | 3,000 | - | -2.06% | - | - |
11/21 | 266 | 288 | 266 | 288 | +6.67% | 9,100 | - | -1.37% | - | - |
11/20 | 271 | 271 | 270 | 270 | -6.9% | 600 | - | -7.85% | - | - |
11/17 | 290 | 290 | 290 | 290 | +9.43% | 200 | - | -1.36% | - | - |
11/14 | 299 | 299 | 265 | 265 | -10.77% | 1,400 | - | -10.17% | - | - |
11/13 | 290 | 297 | 287 | 297 | -0.34% | 400 | - | +0.34% | - | - |
11/12 | 298 | 298 | 298 | 298 | -1.32% | 100 | - | +0.68% | - | - |
11/11 | 283 | 302 | 283 | 302 | +7.09% | 1,200 | - | +2.03% | - | - |
11/10 | 270 | 282 | 270 | 282 | +0.71% | 1,100 | - | -5.05% | - | - |
11/07 | 280 | 280 | 280 | 280 | -3.45% | 300 | - | -6.04% | - | - |
11/05 | 280 | 290 | 280 | 290 | +3.57% | 900 | - | -3.01% | - | - |
11/04 | 281 | 281 | 278 | 280 | -3.45% | 1,400 | - | -6.67% | - | - |
10/31 | 284 | 290 | 267 | 290 | +1.75% | 17,100 | - | -3.65% | - | - |
10/30 | 270 | 285 | 270 | 285 | -1.72% | 1,900 | - | -5.63% | - | - |
10/29 | 295 | 300 | 290 | 290 | -1.69% | 1,200 | - | -4.29% | - | - |
10/28 | 295 | 295 | 295 | 295 | 0% | 100 | - | -2.96% | - | - |
10/27 | 285 | 295 | 285 | 295 | 0% | 1,300 | - | -3.28% | - | - |
10/24 | 293 | 298 | 293 | 295 | +3.51% | 2,700 | - | -3.59% | - | - |
10/23 | 285 | 285 | 285 | 285 | -5% | 600 | - | -6.86% | - | - |
10/22 | 303 | 303 | 300 | 300 | -0.99% | 700 | - | -1.96% | - | - |