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 | 360 | 362 | 350 | 355 | +1.43% | 8,895,000 | - | +7.25% | - | - |
| 03/30 | 369 | 372 | 347 | 350 | -5.15% | 5,464,000 | - | +6.38% | - | - |
| 03/27 | 375 | 379 | 368 | 369 | -0.81% | 4,686,000 | - | +12.84% | - | - |
| 03/26 | 366 | 373 | 358 | 372 | +0.27% | 3,714,000 | - | +14.46% | - | - |
| 03/25 | 374 | 375 | 361 | 371 | +0.54% | 5,778,000 | - | +14.86% | - | - |
| 03/24 | 366 | 373 | 360 | 369 | +2.79% | 7,260,000 | - | +14.95% | - | - |
| 03/23 | 352 | 359 | 349 | 359 | +2.87% | 7,444,000 | - | +12.19% | - | - |
| 03/19 | 345 | 352 | 341 | 349 | +2.05% | 7,727,000 | - | +9.4% | - | - |
| 03/18 | 339 | 345 | 331 | 342 | +3.95% | 9,175,000 | - | +7.55% | - | - |
| 03/17 | 330 | 333 | 324 | 329 | -1.79% | 7,684,000 | - | +3.46% | - | - |
| 03/16 | 329 | 337 | 329 | 335 | +2.13% | 6,737,000 | - | +5.35% | - | - |
| 03/13 | 332 | 335 | 326 | 328 | +1.55% | 8,880,000 | - | +2.82% | - | - |
| 03/12 | 327 | 340 | 320 | 323 | -0.92% | 11,570,000 | - | +0.94% | - | - |
| 03/11 | 322 | 326 | 320 | 326 | +4.49% | 7,848,000 | - | +1.56% | - | - |
| 03/10 | 310 | 316 | 308 | 312 | +0.32% | 6,620,000 | - | -3.11% | - | - |
| 03/09 | 320 | 323 | 308 | 311 | +1.63% | 6,809,000 | - | -3.72% | - | - |
| 03/06 | 305 | 313 | 303 | 306 | -4.38% | 5,665,000 | - | -6.13% | - | - |
| 03/05 | 309 | 322 | 308 | 320 | +4.92% | 11,319,000 | - | -2.74% | - | - |
| 03/04 | 301 | 308 | 299 | 305 | 0% | 7,714,000 | - | -7.85% | - | - |
| 03/03 | 300 | 311 | 299 | 305 | -0.33% | 5,247,000 | - | -8.68% | - | - |
| 03/02 | 302 | 310 | 302 | 306 | -2.86% | 3,821,000 | - | -8.93% | - | - |
| 02/27 | 307 | 318 | 302 | 315 | +5% | 5,381,000 | - | -7.08% | - | - |
| 02/26 | 300 | 306 | 298 | 300 | -1.64% | 6,630,000 | - | -12.02% | - | - |
| 02/25 | 309 | 310 | 299 | 305 | -0.33% | 9,248,000 | - | -11.34% | - | - |
| 02/24 | 303 | 307 | 302 | 306 | -1.92% | 3,971,000 | - | -11.82% | - | - |
| 02/23 | 302 | 314 | 301 | 312 | +1.63% | 4,778,000 | - | -10.86% | - | - |
| 02/20 | 310 | 313 | 305 | 307 | -2.23% | 4,605,000 | - | -13.03% | - | - |
| 02/19 | 317 | 317 | 307 | 314 | -1.26% | 4,837,000 | - | -11.55% | - | - |
| 02/18 | 320 | 324 | 316 | 318 | -3.34% | 5,174,000 | - | -10.92% | - | - |
| 02/17 | 327 | 332 | 326 | 329 | 0% | 3,033,000 | - | -8.36% | - | - |
| 02/16 | 333 | 333 | 325 | 329 | -1.2% | 3,623,000 | - | -8.86% | - | - |
| 02/13 | 335 | 339 | 328 | 333 | +2.15% | 6,018,000 | - | -8.52% | - | - |
| 02/12 | 333 | 334 | 323 | 326 | -4.4% | 6,204,000 | - | -11.17% | - | - |
| 02/10 | 349 | 349 | 339 | 341 | +0.59% | 3,592,000 | - | -7.84% | - | - |
| 02/09 | 353 | 353 | 338 | 339 | -3.42% | 5,566,000 | - | -8.87% | - | - |
| 02/06 | 355 | 358 | 347 | 351 | +0.29% | 5,487,000 | - | -6.15% | - | - |
| 02/05 | 345 | 353 | 343 | 350 | -1.41% | 8,226,000 | - | -6.67% | - | - |
| 02/04 | 341 | 357 | 337 | 355 | +2.9% | 13,897,000 | - | -5.84% | - | - |
| 02/03 | 350 | 355 | 344 | 345 | -1.43% | 5,634,000 | - | -8.49% | - | - |
| 02/02 | 362 | 364 | 348 | 350 | -6.67% | 7,102,000 | - | -7.41% | - | - |
| 01/30 | 381 | 382 | 367 | 375 | -2.34% | 4,354,000 | - | -1.06% | - | - |
| 01/29 | 382 | 386 | 379 | 384 | +1.59% | 3,629,000 | - | +1.59% | - | - |
| 01/28 | 379 | 383 | 370 | 378 | 0% | 3,111,000 | - | 0% | - | - |
| 01/27 | 365 | 380 | 364 | 378 | +4.71% | 4,652,000 | - | 0% | - | - |
| 01/26 | 360 | 367 | 356 | 361 | -0.28% | 3,728,000 | - | -4.5% | - | - |
| 01/23 | 368 | 371 | 361 | 362 | -2.16% | 4,850,000 | - | -4.49% | - | - |
| 01/22 | 387 | 388 | 365 | 370 | -2.12% | 7,605,000 | - | -2.37% | - | - |
| 01/21 | 377 | 386 | 375 | 378 | -1.56% | 6,377,000 | - | -0.53% | - | - |
| 01/20 | 388 | 391 | 377 | 384 | -0.78% | 5,790,000 | - | +1.32% | - | - |
| 01/19 | 389 | 396 | 387 | 387 | +2.11% | 6,375,000 | - | +2.11% | - | - |
| 01/16 | 372 | 380 | 369 | 379 | +6.46% | 7,365,000 | - | +0.26% | - | - |
| 01/15 | 359 | 360 | 351 | 356 | -2.2% | 4,942,000 | - | -5.57% | - | - |
| 01/14 | 364 | 367 | 362 | 364 | 0% | 3,622,000 | - | -3.45% | - | - |
| 01/13 | 375 | 376 | 364 | 364 | -6.67% | 4,311,000 | - | -3.45% | - | - |
| 01/09 | 391 | 393 | 384 | 390 | +0.26% | 2,997,000 | - | +3.45% | - | - |
| 01/08 | 395 | 397 | 388 | 389 | -5.12% | 3,512,000 | - | +2.91% | - | - |
| 01/07 | 405 | 416 | 403 | 410 | +2.5% | 5,044,000 | - | +8.47% | - | - |
| 01/06 | 402 | 404 | 397 | 400 | +0.25% | 2,878,000 | - | +5.82% | - | - |
| 01/05 | 400 | 403 | 397 | 399 | +2.31% | 1,784,000 | - | +5.84% | - | - |
| 2008 |
| 12/30 | 382 | 390 | 380 | 390 | +0.26% | 1,456,000 | - | +3.45% | - | - |
| 12/29 | 379 | 389 | 378 | 389 | +3.46% | 2,823,000 | - | +3.46% | - | - |
| 12/26 | 369 | 376 | 368 | 376 | +1.62% | 1,480,000 | - | +0.27% | - | - |
| 12/25 | 372 | 373 | 366 | 370 | +1.37% | 1,842,000 | - | -1.6% | - | - |
| 12/24 | 364 | 368 | 360 | 365 | -2.41% | 3,451,000 | - | -2.93% | - | - |
| 12/22 | 360 | 374 | 360 | 374 | +3.03% | 3,022,000 | - | -1.06% | - | - |
| 12/19 | 368 | 375 | 362 | 363 | -2.68% | 4,744,000 | - | -4.22% | - | - |
| 12/18 | 369 | 378 | 368 | 373 | -0.27% | 4,872,000 | - | -1.84% | - | - |
| 12/17 | 388 | 389 | 359 | 374 | +0.27% | 8,365,000 | - | -1.58% | - | - |
| 12/16 | 379 | 382 | 372 | 373 | -3.87% | 4,242,000 | - | -2.36% | - | - |
| 12/15 | 380 | 391 | 379 | 388 | +6.3% | 4,215,000 | - | +1.04% | - | - |
| 12/12 | 378 | 381 | 358 | 365 | -6.89% | 7,163,000 | - | -5.19% | - | - |
| 12/11 | 377 | 393 | 372 | 392 | +5.38% | 7,316,000 | - | +1.55% | - | - |
| 12/10 | 367 | 374 | 362 | 372 | +2.2% | 2,848,000 | - | -4.12% | - | - |
| 12/09 | 370 | 380 | 358 | 364 | -1.89% | 5,614,000 | - | -6.43% | - | - |
| 12/08 | 367 | 375 | 359 | 371 | +5.4% | 5,079,000 | - | -4.63% | - | - |
| 12/05 | 365 | 366 | 352 | 352 | +0.57% | 6,020,000 | - | -9.74% | - | - |
| 12/04 | 370 | 374 | 350 | 350 | -4.89% | 7,083,000 | - | -10.26% | - | - |
| 12/03 | 375 | 377 | 361 | 368 | -0.81% | 7,325,000 | - | -5.4% | - | - |
| 12/02 | 375 | 385 | 371 | 371 | -7.71% | 5,207,000 | - | -3.89% | - | - |
| 12/01 | 405 | 409 | 400 | 402 | -0.5% | 3,681,000 | - | +4.69% | - | - |
| 11/28 | 400 | 411 | 398 | 404 | +1% | 6,777,000 | - | +5.76% | - | - |
| 11/27 | 398 | 402 | 395 | 400 | +4.44% | 4,328,000 | - | +5.26% | - | - |
| 11/26 | 386 | 390 | 381 | 383 | -3.04% | 3,781,000 | - | +0.79% | - | - |
| 11/25 | 401 | 402 | 380 | 395 | +6.47% | 6,428,000 | - | +3.95% | - | - |
| 11/21 | 350 | 377 | 344 | 371 | +1.64% | 8,112,000 | - | -2.11% | - | - |
| 11/20 | 369 | 373 | 365 | 365 | -6.17% | 6,201,000 | - | -3.44% | - | - |
| 11/19 | 387 | 392 | 380 | 389 | +0.26% | 4,028,000 | - | +2.91% | - | - |
| 11/18 | 399 | 400 | 388 | 388 | -2.51% | 6,368,000 | - | +2.65% | - | - |
| 11/17 | 387 | 410 | 377 | 398 | +0.25% | 5,545,000 | - | +5.85% | - | - |
| 11/14 | 393 | 405 | 390 | 397 | +3.66% | 6,154,000 | - | +5.87% | - | - |
| 11/13 | 380 | 390 | 378 | 383 | -3.28% | 5,689,000 | - | +2.68% | - | - |
| 11/12 | 400 | 407 | 394 | 396 | -5.71% | 7,953,000 | - | +5.88% | - | - |
| 11/11 | 427 | 436 | 407 | 420 | -1.64% | 8,098,000 | - | +12.6% | - | - |
| 11/10 | 420 | 430 | 419 | 427 | +8.1% | 7,140,000 | - | +14.78% | - | - |
| 11/07 | 387 | 409 | 380 | 395 | -2.95% | 8,700,000 | - | +6.18% | - | - |
| 11/06 | 415 | 420 | 402 | 407 | -6.65% | 8,666,000 | - | +8.82% | - | - |
| 11/05 | 415 | 436 | 413 | 436 | +7.65% | 10,756,000 | - | +16.27% | - | - |
| 11/04 | 395 | 408 | 386 | 405 | +11.57% | 7,657,000 | - | +7.71% | - | - |
| 10/31 | 388 | 389 | 362 | 363 | -7.87% | 7,953,000 | - | -3.97% | - | - |
| 10/30 | 355 | 394 | 349 | 394 | +14.53% | 7,876,000 | - | +3.14% | - | - |
