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 | 289 | 310 | 287 | 304 | +7.04% | 1,250,000 | - | +11.36% | - | - |
03/30 | 307 | 308 | 284 | 284 | -4.38% | 527,000 | - | +4.41% | - | - |
03/27 | 306 | 309 | 296 | 297 | -0.67% | 407,000 | - | +8.79% | - | - |
03/26 | 287 | 299 | 285 | 299 | +4.55% | 656,000 | - | +9.52% | - | - |
03/25 | 283 | 286 | 276 | 286 | +2.88% | 307,000 | - | +4.76% | - | - |
03/24 | 280 | 283 | 277 | 278 | +0.72% | 367,000 | - | +1.46% | - | - |
03/23 | 261 | 276 | 261 | 276 | +5.75% | 326,000 | - | +0.36% | - | - |
03/19 | 267 | 269 | 260 | 261 | -2.25% | 178,000 | - | -5.78% | - | - |
03/18 | 275 | 275 | 266 | 267 | -1.48% | 270,000 | - | -4.64% | - | - |
03/17 | 270 | 278 | 268 | 271 | +4.23% | 488,000 | - | -4.24% | - | - |
03/16 | 247 | 263 | 247 | 260 | +7% | 397,000 | - | -8.77% | - | - |
03/13 | 244 | 249 | 242 | 243 | 0% | 497,000 | - | -15.63% | - | - |
03/12 | 248 | 248 | 242 | 243 | -1.62% | 204,000 | - | -17.06% | - | - |
03/11 | 251 | 255 | 246 | 247 | +1.23% | 535,000 | - | -17.11% | - | - |
03/10 | 252 | 256 | 244 | 244 | -5.06% | 466,000 | - | -19.21% | - | - |
03/09 | 271 | 271 | 251 | 257 | -5.17% | 491,000 | - | -16.29% | - | - |
03/06 | 275 | 275 | 268 | 271 | -2.87% | 502,000 | - | -12.86% | - | - |
03/05 | 279 | 287 | 278 | 279 | +1.82% | 649,000 | - | -11.71% | - | - |
03/04 | 275 | 278 | 271 | 274 | -2.14% | 485,000 | - | -14.64% | - | - |
03/03 | 277 | 282 | 275 | 280 | -1.06% | 320,000 | - | -13.85% | - | - |
03/02 | 286 | 294 | 282 | 283 | -0.7% | 591,000 | - | -13.98% | - | - |
02/27 | 277 | 299 | 277 | 285 | +1.79% | 823,000 | - | -14.41% | - | - |
02/26 | 277 | 288 | 271 | 280 | +1.82% | 837,000 | - | -16.67% | - | - |
02/25 | 291 | 293 | 265 | 275 | -2.48% | 866,000 | - | -18.88% | - | - |
02/24 | 278 | 285 | 273 | 282 | -1.74% | 578,000 | - | -17.54% | - | - |
02/23 | 278 | 288 | 273 | 287 | -0.35% | 465,000 | - | -16.81% | - | - |
02/20 | 304 | 304 | 287 | 288 | -4% | 349,000 | - | -17.24% | - | - |
02/19 | 306 | 307 | 296 | 300 | -2.28% | 462,000 | - | -14.53% | - | - |
02/18 | 295 | 308 | 293 | 307 | 0% | 499,000 | - | -12.78% | - | - |
02/17 | 311 | 312 | 300 | 307 | -2.85% | 554,000 | - | -12.78% | - | - |
02/16 | 333 | 333 | 312 | 316 | -3.66% | 702,000 | - | -10.48% | - | - |
02/13 | 324 | 336 | 322 | 328 | -0.3% | 894,000 | - | -7.34% | - | - |
02/12 | 325 | 338 | 323 | 329 | -0.9% | 542,000 | - | -7.32% | - | - |
02/10 | 330 | 341 | 328 | 332 | +2.47% | 895,000 | - | -6.74% | - | - |
02/09 | 347 | 350 | 322 | 324 | -6.36% | 1,095,000 | - | -9.24% | - | - |
02/06 | 365 | 370 | 346 | 346 | -4.16% | 800,000 | - | -3.35% | - | - |
02/05 | 367 | 375 | 360 | 361 | -1.37% | 535,000 | - | +0.84% | - | - |
02/04 | 365 | 370 | 363 | 366 | +1.95% | 354,000 | - | +2.23% | - | - |
02/03 | 363 | 375 | 359 | 359 | -0.55% | 501,000 | - | +0.84% | - | - |
02/02 | 356 | 374 | 354 | 361 | -1.1% | 735,000 | - | +1.98% | - | - |
01/30 | 381 | 385 | 361 | 365 | -6.65% | 1,297,000 | - | +3.69% | - | - |
01/29 | 405 | 405 | 387 | 391 | -1.51% | 1,096,000 | - | +11.71% | - | - |
01/28 | 382 | 401 | 382 | 397 | +2.58% | 1,744,000 | - | +14.74% | - | - |
01/27 | 386 | 392 | 378 | 387 | +2.65% | 1,271,000 | - | +13.82% | - | - |
01/26 | 380 | 394 | 374 | 377 | +0.53% | 4,251,000 | - | +12.54% | - | - |
01/23 | 354 | 383 | 351 | 375 | +4.46% | 4,358,000 | - | +13.98% | - | - |
01/22 | 365 | 372 | 343 | 359 | -0.28% | 1,082,000 | - | +11.15% | - | - |
01/21 | 335 | 368 | 329 | 360 | +3.75% | 1,185,000 | - | +13.21% | - | - |
01/20 | 349 | 350 | 339 | 347 | -1.14% | 431,000 | - | +10.86% | - | - |
01/19 | 361 | 363 | 347 | 351 | -2.5% | 620,000 | - | +13.59% | - | - |
01/16 | 356 | 363 | 345 | 360 | +0.56% | 1,287,000 | - | +18.42% | - | - |
01/15 | 324 | 358 | 324 | 358 | +5.6% | 1,328,000 | - | +20.13% | - | - |
01/14 | 315 | 345 | 315 | 339 | +9% | 1,452,000 | - | +15.7% | - | - |
01/13 | 314 | 319 | 307 | 311 | -5.18% | 437,000 | - | +7.99% | - | - |
01/09 | 331 | 339 | 321 | 328 | -2.09% | 670,000 | - | +15.09% | - | - |
01/08 | 350 | 352 | 331 | 335 | -6.16% | 796,000 | - | +19.22% | - | - |
01/07 | 371 | 374 | 353 | 357 | -2.46% | 938,000 | - | +28.88% | - | - |
01/06 | 363 | 372 | 355 | 366 | +3.1% | 1,457,000 | - | +35.06% | - | - |
01/05 | 351 | 365 | 341 | 355 | +4.11% | 888,000 | - | +33.96% | - | - |
2008 |
12/30 | 353 | 353 | 339 | 341 | -3.4% | 812,000 | - | +31.15% | - | - |
12/29 | 349 | 378 | 349 | 353 | +0.57% | 2,236,000 | - | +38.43% | - | - |
12/26 | 330 | 355 | 329 | 351 | +9.69% | 3,401,000 | - | +40.4% | - | - |
12/25 | 303 | 320 | 301 | 320 | +3.9% | 659,000 | - | +30.08% | - | - |
12/24 | 314 | 319 | 307 | 308 | -3.14% | 771,000 | - | +26.75% | - | - |
12/22 | 324 | 327 | 310 | 318 | +1.27% | 1,763,000 | - | +31.95% | - | - |
12/19 | 297 | 324 | 295 | 314 | +11.35% | 5,187,000 | - | +31.38% | - | - |
12/18 | 261 | 285 | 259 | 282 | +11.9% | 1,667,000 | - | +19.49% | - | - |
12/17 | 254 | 259 | 247 | 252 | +1.2% | 442,000 | - | +7.23% | - | - |
12/16 | 234 | 249 | 231 | 249 | +5.96% | 373,000 | - | +5.51% | - | - |
12/15 | 232 | 236 | 230 | 235 | +3.98% | 158,000 | - | -0.84% | - | - |
12/12 | 230 | 237 | 225 | 226 | -3.83% | 344,000 | - | -5.04% | - | - |
12/11 | 236 | 239 | 232 | 235 | 0% | 190,000 | - | -2.08% | - | - |
12/10 | 230 | 237 | 230 | 235 | 0% | 168,000 | - | -2.89% | - | - |
12/09 | 238 | 242 | 233 | 235 | +0.86% | 131,000 | - | -2.89% | - | - |
12/08 | 227 | 234 | 227 | 233 | +3.1% | 114,000 | - | -3.72% | - | - |
12/05 | 220 | 228 | 220 | 226 | +2.73% | 200,000 | - | -7% | - | - |
12/04 | 225 | 227 | 218 | 220 | -1.35% | 139,000 | - | -9.47% | - | - |
12/03 | 225 | 229 | 220 | 223 | +0.9% | 150,000 | - | -8.23% | - | - |
12/02 | 232 | 233 | 221 | 221 | -7.92% | 303,000 | - | -8.68% | - | - |
12/01 | 236 | 253 | 236 | 240 | +3.9% | 572,000 | - | -0.83% | - | - |
11/28 | 223 | 231 | 221 | 231 | +5.96% | 199,000 | - | -4.94% | - | - |
11/27 | 221 | 224 | 216 | 218 | +0.93% | 262,000 | - | -10.29% | - | - |
11/26 | 223 | 225 | 215 | 216 | -4% | 285,000 | - | -12.2% | - | - |
11/25 | 228 | 231 | 218 | 225 | +3.69% | 465,000 | - | -9.27% | - | - |
11/21 | 212 | 219 | 208 | 217 | -4.41% | 647,000 | - | -13.2% | - | - |
11/20 | 241 | 241 | 225 | 227 | -8.47% | 255,000 | - | -9.92% | - | - |
11/19 | 257 | 259 | 245 | 248 | -1.98% | 202,000 | - | -2.36% | - | - |
11/18 | 255 | 258 | 250 | 253 | -0.39% | 106,000 | - | -1.17% | - | - |
11/17 | 250 | 261 | 248 | 254 | +0.79% | 182,000 | - | -0.39% | - | - |
11/14 | 260 | 263 | 251 | 252 | +2.02% | 117,000 | - | -0.79% | - | - |
11/13 | 260 | 260 | 247 | 247 | -6.79% | 299,000 | - | -2.76% | - | - |
11/12 | 262 | 273 | 262 | 265 | -1.85% | 209,000 | - | +4.33% | - | - |
11/11 | 270 | 276 | 266 | 270 | -0.74% | 249,000 | - | +6.3% | - | - |
11/10 | 277 | 278 | 267 | 272 | +3.42% | 237,000 | - | +6.25% | - | - |
11/07 | 246 | 272 | 246 | 263 | -1.13% | 373,000 | - | +1.94% | - | - |
11/06 | 265 | 270 | 260 | 266 | -7.96% | 448,000 | - | +2.31% | - | - |
11/05 | 265 | 290 | 259 | 289 | +15.6% | 674,000 | - | +9.06% | - | - |
11/04 | 240 | 253 | 240 | 250 | +8.23% | 627,000 | - | -7.06% | - | - |
10/31 | 247 | 247 | 228 | 231 | -6.85% | 669,000 | - | -16% | - | - |
10/30 | 228 | 248 | 228 | 248 | +6.44% | 677,000 | - | -12.06% | - | - |