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 | 331 | 344 | 328 | 333 | -1.19% | 6,610,000 | - | +5.05% | - | - |
| 03/30 | 349 | 357 | 334 | 337 | -4.53% | 8,157,000 | - | +6.98% | - | - |
| 03/27 | 361 | 367 | 353 | 353 | -2.75% | 6,265,000 | - | +13.14% | - | - |
| 03/26 | 356 | 363 | 348 | 363 | +1.4% | 4,566,000 | - | +17.48% | - | - |
| 03/25 | 354 | 358 | 346 | 358 | +1.13% | 6,300,000 | - | +17.38% | - | - |
| 03/24 | 347 | 355 | 342 | 354 | +4.12% | 6,321,000 | - | +17.22% | - | - |
| 03/23 | 328 | 340 | 325 | 340 | +3.66% | 5,896,000 | - | +13.71% | - | - |
| 03/19 | 340 | 341 | 325 | 328 | -2.09% | 7,503,000 | - | +10.44% | - | - |
| 03/18 | 332 | 339 | 327 | 335 | +1.52% | 8,639,000 | - | +13.56% | - | - |
| 03/17 | 326 | 332 | 321 | 330 | +0.61% | 6,160,000 | - | +12.63% | - | - |
| 03/16 | 328 | 334 | 327 | 328 | +1.23% | 7,108,000 | - | +12.33% | - | - |
| 03/13 | 318 | 325 | 316 | 324 | +4.85% | 11,260,000 | - | +11.72% | - | - |
| 03/12 | 315 | 323 | 307 | 309 | -1.59% | 11,224,000 | - | +6.92% | - | - |
| 03/11 | 310 | 316 | 309 | 314 | +5.02% | 6,630,000 | - | +9.03% | - | - |
| 03/10 | 307 | 308 | 298 | 299 | -3.86% | 8,436,000 | - | +4.18% | - | - |
| 03/09 | 293 | 311 | 293 | 311 | +6.87% | 9,471,000 | - | +8.36% | - | - |
| 03/06 | 290 | 298 | 289 | 291 | -4.28% | 6,316,000 | - | +1.75% | - | - |
| 03/05 | 293 | 311 | 293 | 304 | +4.11% | 11,166,000 | - | +5.92% | - | - |
| 03/04 | 282 | 294 | 280 | 292 | +3.55% | 4,640,000 | - | +1.74% | - | - |
| 03/03 | 277 | 287 | 276 | 282 | 0% | 4,285,000 | - | -2.08% | - | - |
| 03/02 | 283 | 289 | 280 | 282 | -5.37% | 5,333,000 | - | -2.08% | - | - |
| 02/27 | 285 | 300 | 284 | 298 | +3.47% | 7,260,000 | - | +3.47% | - | - |
| 02/26 | 289 | 298 | 288 | 288 | 0% | 5,873,000 | - | -0.35% | - | - |
| 02/25 | 289 | 290 | 282 | 288 | +3.23% | 7,554,000 | - | -0.35% | - | - |
| 02/24 | 272 | 279 | 272 | 279 | 0% | 3,534,000 | - | -3.79% | - | - |
| 02/23 | 273 | 280 | 270 | 279 | -1.41% | 6,563,000 | - | -4.45% | - | - |
| 02/20 | 277 | 286 | 275 | 283 | +5.99% | 12,889,000 | - | -3.41% | - | - |
| 02/19 | 269 | 271 | 265 | 267 | +0.38% | 6,914,000 | - | -9.49% | - | - |
| 02/18 | 271 | 275 | 266 | 266 | -5% | 8,243,000 | - | -10.44% | - | - |
| 02/17 | 284 | 285 | 278 | 280 | -2.44% | 4,951,000 | - | -6.04% | - | - |
| 02/16 | 283 | 290 | 283 | 287 | +1.06% | 4,516,000 | - | -4.33% | - | - |
| 02/13 | 281 | 293 | 281 | 284 | +1.79% | 7,571,000 | - | -5.96% | - | - |
| 02/12 | 283 | 286 | 279 | 279 | -3.13% | 5,411,000 | - | -8.52% | - | - |
| 02/10 | 292 | 294 | 286 | 288 | +0.35% | 5,267,000 | - | -6.19% | - | - |
| 02/09 | 302 | 304 | 287 | 287 | -2.71% | 5,334,000 | - | -6.82% | - | - |
| 02/06 | 296 | 299 | 291 | 295 | +3.15% | 6,808,000 | - | -4.22% | - | - |
| 02/05 | 291 | 296 | 286 | 286 | -3.38% | 9,242,000 | - | -7.44% | - | - |
| 02/04 | 291 | 298 | 289 | 296 | +3.5% | 6,573,000 | - | -4.21% | - | - |
| 02/03 | 289 | 296 | 282 | 286 | -0.35% | 11,503,000 | - | -7.44% | - | - |
| 02/02 | 289 | 294 | 282 | 287 | -0.69% | 10,299,000 | - | -7.12% | - | - |
| 01/30 | 303 | 308 | 289 | 289 | -9.12% | 8,765,000 | - | -6.17% | - | - |
| 01/29 | 323 | 326 | 314 | 318 | +1.6% | 6,632,000 | - | +3.25% | - | - |
| 01/28 | 309 | 317 | 302 | 313 | +1.62% | 4,886,000 | - | +1.95% | - | - |
| 01/27 | 294 | 310 | 294 | 308 | +7.32% | 5,344,000 | - | +0.65% | - | - |
| 01/26 | 291 | 294 | 286 | 287 | -2.38% | 4,694,000 | - | -6.21% | - | - |
| 01/23 | 303 | 303 | 292 | 294 | -1.67% | 6,327,000 | - | -3.92% | - | - |
| 01/22 | 299 | 301 | 290 | 299 | +1.01% | 5,695,000 | - | -2.61% | - | - |
| 01/21 | 301 | 302 | 294 | 296 | -4.52% | 8,627,000 | - | -3.9% | - | - |
| 01/20 | 320 | 320 | 302 | 310 | -4.32% | 7,457,000 | - | +0.65% | - | - |
| 01/19 | 331 | 340 | 321 | 324 | -1.22% | 6,146,000 | - | +5.19% | - | - |
| 01/16 | 319 | 330 | 317 | 328 | +5.13% | 6,543,000 | - | +6.84% | - | - |
| 01/15 | 305 | 317 | 304 | 312 | -2.5% | 9,547,000 | - | +2.3% | - | - |
| 01/14 | 308 | 326 | 308 | 320 | +4.23% | 8,206,000 | - | +5.26% | - | - |
| 01/13 | 302 | 311 | 301 | 307 | -4.66% | 7,911,000 | - | +1.32% | - | - |
| 01/09 | 326 | 332 | 315 | 322 | -1.23% | 6,866,000 | - | +6.62% | - | - |
| 01/08 | 338 | 343 | 326 | 326 | -10.19% | 11,903,000 | - | +7.95% | - | - |
| 01/07 | 328 | 367 | 327 | 363 | +12.38% | 18,407,000 | - | +19.8% | - | - |
| 01/06 | 321 | 325 | 318 | 323 | +0.62% | 7,537,000 | - | +7.67% | - | - |
| 01/05 | 321 | 326 | 319 | 321 | +6.29% | 5,747,000 | - | +7.36% | - | - |
| 2008 |
| 12/30 | 295 | 302 | 294 | 302 | +2.03% | 4,129,000 | - | +1.34% | - | - |
| 12/29 | 296 | 298 | 293 | 296 | +0.68% | 4,495,000 | - | -0.67% | - | - |
| 12/26 | 289 | 294 | 288 | 294 | +2.08% | 4,714,000 | - | -0.68% | - | - |
| 12/25 | 292 | 292 | 284 | 288 | +0.35% | 3,020,000 | - | -2.7% | - | - |
| 12/24 | 284 | 290 | 280 | 287 | +1.77% | 7,677,000 | - | -2.71% | - | - |
| 12/22 | 283 | 284 | 278 | 282 | -0.7% | 7,312,000 | - | -4.41% | - | - |
| 12/19 | 291 | 295 | 283 | 284 | -3.07% | 10,902,000 | - | -3.73% | - | - |
| 12/18 | 290 | 297 | 288 | 293 | +0.69% | 5,773,000 | - | -0.68% | - | - |
| 12/17 | 295 | 297 | 282 | 291 | +0.34% | 7,548,000 | - | -1.36% | - | - |
| 12/16 | 293 | 294 | 289 | 290 | -5.84% | 13,285,000 | - | -2.36% | - | - |
| 12/15 | 310 | 315 | 305 | 308 | +1.99% | 6,961,000 | - | +3.36% | - | - |
| 12/12 | 308 | 314 | 296 | 302 | -6.5% | 9,757,000 | - | +1.34% | - | - |
| 12/11 | 314 | 323 | 309 | 323 | +2.87% | 7,421,000 | - | +8.03% | - | - |
| 12/10 | 307 | 317 | 302 | 314 | +5.02% | 7,024,000 | - | +4.67% | - | - |
| 12/09 | 304 | 307 | 292 | 299 | -0.33% | 7,787,000 | - | -0.66% | - | - |
| 12/08 | 280 | 301 | 279 | 300 | +8.7% | 7,848,000 | - | 0% | - | - |
| 12/05 | 286 | 288 | 276 | 276 | -3.5% | 8,722,000 | - | -8.31% | - | - |
| 12/04 | 292 | 293 | 278 | 286 | -1.72% | 10,222,000 | - | -4.98% | - | - |
| 12/03 | 297 | 304 | 286 | 291 | -0.34% | 10,090,000 | - | -3.32% | - | - |
| 12/02 | 305 | 314 | 292 | 292 | -10.43% | 9,331,000 | - | -2.67% | - | - |
| 12/01 | 326 | 340 | 323 | 326 | -2.1% | 10,382,000 | - | +8.31% | - | - |
| 11/28 | 308 | 333 | 308 | 333 | +8.82% | 13,431,000 | - | +10.63% | - | - |
| 11/27 | 305 | 316 | 301 | 306 | +2% | 11,897,000 | - | +1.66% | - | - |
| 11/26 | 291 | 303 | 286 | 300 | +1.69% | 11,198,000 | - | -1.32% | - | - |
| 11/25 | 299 | 300 | 284 | 295 | +4.24% | 7,339,000 | - | -3.59% | - | - |
| 11/21 | 260 | 287 | 256 | 283 | +7.2% | 13,947,000 | - | -8.12% | - | - |
| 11/20 | 270 | 271 | 264 | 264 | -5.38% | 7,709,000 | - | -14.56% | - | - |
| 11/19 | 279 | 282 | 275 | 279 | +1.45% | 7,168,000 | - | -11.15% | - | - |
| 11/18 | 281 | 285 | 274 | 275 | -5.17% | 9,932,000 | - | -13.52% | - | - |
| 11/17 | 281 | 301 | 276 | 290 | +1.05% | 7,599,000 | - | -9.66% | - | - |
| 11/14 | 298 | 299 | 285 | 287 | +4.74% | 13,428,000 | - | -11.15% | - | - |
| 11/13 | 281 | 283 | 270 | 274 | -8.97% | 17,498,000 | - | -15.69% | - | - |
| 11/12 | 313 | 313 | 300 | 301 | -5.64% | 9,091,000 | - | -8.51% | - | - |
| 11/11 | 326 | 331 | 314 | 319 | -2.15% | 7,200,000 | - | -4.2% | - | - |
| 11/10 | 328 | 333 | 322 | 326 | +5.16% | 5,599,000 | - | -3.26% | - | - |
| 11/07 | 305 | 321 | 297 | 310 | -3.43% | 9,796,000 | - | -8.82% | - | - |
| 11/06 | 337 | 337 | 316 | 321 | -8.81% | 9,905,000 | - | -6.69% | - | - |
| 11/05 | 348 | 358 | 342 | 352 | +6.99% | 13,176,000 | - | +0.57% | - | - |
| 11/04 | 307 | 334 | 305 | 329 | +12.29% | 13,284,000 | - | -7.32% | - | - |
| 10/31 | 316 | 316 | 292 | 293 | -8.72% | 19,421,000 | - | -18.84% | - | - |
| 10/30 | 285 | 326 | 284 | 321 | +14.64% | 25,939,000 | - | -13.24% | - | - |
