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 | 845 | 872 | 827 | 835 | -0.6% | 2,576,000 | - | +4.51% | - | - |
| 03/30 | 888 | 891 | 840 | 840 | -3.56% | 3,205,500 | - | +5.79% | - | - |
| 03/27 | 878 | 882 | 863 | 871 | -0.8% | 2,145,000 | - | +10.53% | - | - |
| 03/26 | 823 | 879 | 822 | 878 | +3.29% | 2,102,500 | - | +12.42% | - | - |
| 03/25 | 877 | 880 | 837 | 850 | -1.85% | 3,276,000 | - | +9.96% | - | - |
| 03/24 | 871 | 873 | 832 | 866 | +0.81% | 3,973,500 | - | +13.05% | - | - |
| 03/23 | 822 | 863 | 819 | 859 | +5.79% | 2,068,000 | - | +13.18% | - | - |
| 03/19 | 826 | 829 | 807 | 812 | -2.87% | 3,551,500 | - | +7.98% | - | - |
| 03/18 | 859 | 864 | 828 | 836 | -3.8% | 3,958,500 | - | +11.76% | - | - |
| 03/17 | 868 | 874 | 840 | 869 | +1.76% | 2,540,500 | - | +16.96% | - | - |
| 03/16 | 822 | 862 | 821 | 854 | +3.52% | 2,430,500 | - | +15.88% | - | - |
| 03/13 | 800 | 834 | 797 | 825 | +2.87% | 6,991,500 | - | +12.55% | - | - |
| 03/12 | 811 | 826 | 802 | 802 | -4.64% | 3,635,500 | - | +9.86% | - | - |
| 03/11 | 804 | 846 | 798 | 841 | +8.66% | 3,600,500 | - | +15.52% | - | - |
| 03/10 | 763 | 800 | 756 | 774 | -2.4% | 3,999,000 | - | +7.35% | - | - |
| 03/09 | 787 | 804 | 771 | 793 | +3.52% | 2,640,500 | - | +10.45% | - | - |
| 03/06 | 761 | 772 | 749 | 766 | -3.4% | 2,277,000 | - | +7.13% | - | - |
| 03/05 | 759 | 802 | 758 | 793 | +5.87% | 3,659,500 | - | +11.06% | - | - |
| 03/04 | 701 | 756 | 700 | 749 | +5.34% | 3,575,000 | - | +5.49% | - | - |
| 03/03 | 700 | 712 | 691 | 711 | +0.57% | 2,846,500 | - | +0.42% | - | - |
| 03/02 | 719 | 730 | 701 | 707 | -2.88% | 1,890,500 | - | 0% | - | - |
| 02/27 | 722 | 734 | 707 | 728 | +1.96% | 1,849,000 | - | +3.26% | - | - |
| 02/26 | 713 | 723 | 709 | 714 | +0.99% | 1,739,000 | - | +1.71% | - | - |
| 02/25 | 710 | 714 | 692 | 707 | +1.43% | 2,294,500 | - | +0.86% | - | - |
| 02/24 | 706 | 706 | 679 | 697 | -1.97% | 2,428,000 | - | -0.43% | - | - |
| 02/23 | 693 | 720 | 677 | 711 | +3.49% | 2,899,500 | - | +1.57% | - | - |
| 02/20 | 707 | 707 | 680 | 687 | -1.15% | 1,851,500 | - | -1.72% | - | - |
| 02/19 | 685 | 695 | 675 | 695 | +3.89% | 2,262,000 | - | -0.57% | - | - |
| 02/18 | 651 | 673 | 651 | 669 | -0.74% | 1,845,000 | - | -4.29% | - | - |
| 02/17 | 683 | 690 | 665 | 674 | -3.44% | 2,177,500 | - | -3.71% | - | - |
| 02/16 | 683 | 698 | 681 | 698 | 0% | 1,244,000 | - | -0.99% | - | - |
| 02/13 | 690 | 708 | 680 | 698 | +0.72% | 2,215,000 | - | -1.41% | - | - |
| 02/12 | 696 | 702 | 682 | 693 | -2.26% | 2,125,000 | - | -2.53% | - | - |
| 02/10 | 758 | 758 | 708 | 709 | -3.93% | 2,764,500 | - | -0.7% | - | - |
| 02/09 | 759 | 772 | 736 | 738 | -2.38% | 2,251,000 | - | +3.36% | - | - |
| 02/06 | 770 | 770 | 746 | 756 | +2.3% | 3,007,000 | - | +6.18% | - | - |
| 02/05 | 742 | 759 | 728 | 739 | -0.4% | 4,312,000 | - | +4.23% | - | - |
| 02/04 | 676 | 750 | 674 | 742 | +9.6% | 5,118,500 | - | +5.25% | - | - |
| 02/03 | 690 | 704 | 674 | 677 | -1.74% | 1,947,000 | - | -3.56% | - | - |
| 02/02 | 709 | 709 | 682 | 689 | -4.17% | 2,486,500 | - | -1.71% | - | - |
| 01/30 | 730 | 731 | 702 | 719 | -4.01% | 2,182,500 | - | +2.86% | - | - |
| 01/29 | 736 | 750 | 734 | 749 | +6.09% | 4,102,000 | - | +7.61% | - | - |
| 01/28 | 697 | 711 | 684 | 706 | +1% | 2,678,000 | - | +2.17% | - | - |
| 01/27 | 675 | 707 | 674 | 699 | +5.27% | 2,309,500 | - | +1.3% | - | - |
| 01/26 | 668 | 680 | 662 | 664 | +0.91% | 2,286,000 | - | -3.63% | - | - |
| 01/23 | 666 | 670 | 648 | 658 | -1.05% | 2,180,500 | - | -4.64% | - | - |
| 01/22 | 667 | 668 | 648 | 665 | -2.21% | 3,454,000 | - | -3.9% | - | - |
| 01/21 | 660 | 685 | 660 | 680 | +0.15% | 2,273,500 | - | -2.02% | - | - |
| 01/20 | 695 | 696 | 663 | 679 | -3.69% | 2,841,000 | - | -2.44% | - | - |
| 01/19 | 709 | 712 | 698 | 705 | +2.03% | 1,818,000 | - | +1.15% | - | - |
| 01/16 | 682 | 697 | 673 | 691 | +1.92% | 2,616,500 | - | -0.86% | - | - |
| 01/15 | 678 | 688 | 668 | 678 | -2.45% | 2,273,500 | - | -2.73% | - | - |
| 01/14 | 712 | 717 | 693 | 695 | -2.25% | 3,401,000 | - | -0.29% | - | - |
| 01/13 | 726 | 730 | 710 | 711 | -8.38% | 1,876,000 | - | +1.86% | - | - |
| 01/09 | 797 | 800 | 755 | 776 | +0.39% | 2,796,500 | - | +11.17% | - | - |
| 01/08 | 794 | 794 | 767 | 773 | -2.52% | 3,022,500 | - | +10.9% | - | - |
| 01/07 | 783 | 809 | 779 | 793 | +5.31% | 3,861,500 | - | +13.77% | - | - |
| 01/06 | 714 | 763 | 710 | 753 | +6.66% | 2,938,000 | - | +8.19% | - | - |
| 01/05 | 710 | 710 | 696 | 706 | +2.32% | 1,130,000 | - | +1.44% | - | - |
| 2008 |
| 12/30 | 670 | 690 | 669 | 690 | +1.62% | 685,000 | - | -1% | - | - |
| 12/29 | 669 | 680 | 664 | 679 | +3.03% | 1,269,500 | - | -2.72% | - | - |
| 12/26 | 656 | 663 | 653 | 659 | +0.46% | 769,000 | - | -5.45% | - | - |
| 12/25 | 663 | 663 | 648 | 656 | +2.02% | 666,000 | - | -6.15% | - | - |
| 12/24 | 640 | 645 | 633 | 643 | -0.92% | 1,272,000 | - | -8.27% | - | - |
| 12/22 | 635 | 651 | 632 | 649 | +1.56% | 1,166,000 | - | -7.94% | - | - |
| 12/19 | 638 | 653 | 635 | 639 | 0% | 2,279,000 | - | -9.75% | - | - |
| 12/18 | 650 | 668 | 630 | 639 | -4.63% | 4,523,500 | - | -10% | - | - |
| 12/17 | 686 | 693 | 652 | 670 | -1.47% | 3,096,500 | - | -6.16% | - | - |
| 12/16 | 685 | 690 | 677 | 680 | -2.16% | 2,705,500 | - | -5.16% | - | - |
| 12/15 | 684 | 708 | 684 | 695 | +1.61% | 2,621,500 | - | -3.74% | - | - |
| 12/12 | 696 | 707 | 662 | 684 | -5.79% | 4,338,000 | - | -5.39% | - | - |
| 12/11 | 703 | 726 | 703 | 726 | +0.41% | 1,621,000 | - | -0.14% | - | - |
| 12/10 | 749 | 749 | 699 | 723 | +1.97% | 2,262,000 | - | -1.23% | - | - |
| 12/09 | 705 | 721 | 687 | 709 | -0.84% | 2,440,000 | - | -3.54% | - | - |
| 12/08 | 695 | 718 | 695 | 715 | +4.38% | 1,900,500 | - | -2.85% | - | - |
| 12/05 | 699 | 716 | 685 | 685 | -0.58% | 1,791,500 | - | -7.31% | - | - |
| 12/04 | 711 | 718 | 680 | 689 | -3.5% | 2,037,000 | - | -6.89% | - | - |
| 12/03 | 719 | 729 | 705 | 714 | +2.15% | 1,363,500 | - | -3.38% | - | - |
| 12/02 | 698 | 723 | 691 | 699 | -7.54% | 1,584,500 | - | -4.9% | - | - |
| 12/01 | 764 | 769 | 747 | 756 | -2.33% | 1,074,500 | - | +2.86% | - | - |
| 11/28 | 770 | 778 | 757 | 774 | +2.25% | 1,465,000 | - | +5.31% | - | - |
| 11/27 | 771 | 775 | 749 | 757 | +0.66% | 1,272,500 | - | +2.85% | - | - |
| 11/26 | 746 | 764 | 735 | 752 | +0.8% | 1,849,500 | - | +1.62% | - | - |
| 11/25 | 755 | 772 | 720 | 746 | +5.37% | 2,561,500 | - | +0.54% | - | - |
| 11/21 | 660 | 720 | 651 | 708 | +5.67% | 2,833,000 | - | -4.58% | - | - |
| 11/20 | 691 | 691 | 669 | 670 | -4.42% | 2,263,000 | - | -9.95% | - | - |
| 11/19 | 712 | 722 | 694 | 701 | -0.85% | 2,194,500 | - | -6.66% | - | - |
| 11/18 | 708 | 728 | 702 | 707 | -2.88% | 1,772,500 | - | -6.48% | - | - |
| 11/17 | 705 | 760 | 693 | 728 | -0.55% | 2,015,500 | - | -3.83% | - | - |
| 11/14 | 755 | 758 | 722 | 732 | +5.32% | 2,593,500 | - | -3.68% | - | - |
| 11/13 | 691 | 712 | 683 | 695 | -4.92% | 2,171,000 | - | -9.03% | - | - |
| 11/12 | 731 | 755 | 722 | 731 | -2.66% | 2,103,000 | - | -5.31% | - | - |
| 11/11 | 769 | 784 | 748 | 751 | -7.17% | 2,053,000 | - | -3.47% | - | - |
| 11/10 | 784 | 809 | 784 | 809 | +11.74% | 2,252,000 | - | +2.93% | - | - |
| 11/07 | 744 | 756 | 710 | 724 | -7.65% | 2,757,000 | - | -8.47% | - | - |
| 11/06 | 784 | 811 | 771 | 784 | -6% | 2,166,000 | - | -2.49% | - | - |
| 11/05 | 826 | 842 | 796 | 834 | +2.46% | 2,636,500 | - | +2.58% | - | - |
| 11/04 | 800 | 818 | 774 | 814 | +11.35% | 2,658,000 | - | -1.09% | - | - |
| 10/31 | 752 | 784 | 726 | 731 | -5.31% | 5,024,000 | - | -12.77% | - | - |
| 10/30 | 709 | 776 | 690 | 772 | +7.37% | 3,865,000 | - | -9.81% | - | - |
