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 | 669 | 677 | 627 | 641 | +0.31% | 2,019,000 | - | +5.6% | - | - |
| 03/30 | 689 | 697 | 639 | 639 | -8.06% | 1,429,000 | - | +5.27% | - | - |
| 03/27 | 681 | 707 | 677 | 695 | +5.14% | 1,695,000 | - | +14.69% | - | - |
| 03/26 | 651 | 664 | 641 | 661 | +2.16% | 986,000 | - | +9.8% | - | - |
| 03/25 | 657 | 661 | 637 | 647 | 0% | 1,118,000 | - | +7.65% | - | - |
| 03/24 | 646 | 653 | 628 | 647 | +3.35% | 1,037,000 | - | +8.01% | - | - |
| 03/23 | 609 | 626 | 601 | 626 | +4.33% | 926,000 | - | +4.68% | - | - |
| 03/19 | 616 | 618 | 600 | 600 | -0.83% | 671,000 | - | +0.5% | - | - |
| 03/18 | 607 | 614 | 601 | 605 | +1.85% | 1,385,000 | - | +1.51% | - | - |
| 03/17 | 596 | 603 | 584 | 594 | -0.17% | 1,084,000 | - | -0.34% | - | - |
| 03/16 | 590 | 611 | 588 | 595 | +5.68% | 1,844,000 | - | -0.5% | - | - |
| 03/13 | 550 | 563 | 542 | 563 | +2.18% | 2,985,000 | - | -5.85% | - | - |
| 03/12 | 576 | 576 | 547 | 551 | -5.16% | 1,755,000 | - | -8.01% | - | - |
| 03/11 | 578 | 585 | 569 | 581 | +6.02% | 1,499,000 | - | -3.49% | - | - |
| 03/10 | 555 | 556 | 531 | 548 | -3.01% | 2,371,000 | - | -8.97% | - | - |
| 03/09 | 565 | 570 | 546 | 565 | -0.88% | 1,991,000 | - | -6.3% | - | - |
| 03/06 | 571 | 592 | 566 | 570 | -3.39% | 1,703,000 | - | -5.63% | - | - |
| 03/05 | 585 | 599 | 576 | 590 | +2.43% | 1,704,000 | - | -2.64% | - | - |
| 03/04 | 554 | 582 | 545 | 576 | +0.35% | 2,600,000 | - | -4.95% | - | - |
| 03/03 | 582 | 582 | 556 | 574 | -5.12% | 2,616,000 | - | -5.28% | - | - |
| 03/02 | 615 | 615 | 595 | 605 | -3.2% | 1,548,000 | - | -0.17% | - | - |
| 02/27 | 619 | 634 | 608 | 625 | +0.48% | 1,526,000 | - | +3.65% | - | - |
| 02/26 | 635 | 642 | 617 | 622 | -1.89% | 908,000 | - | +3.49% | - | - |
| 02/25 | 639 | 639 | 617 | 634 | +2.26% | 776,000 | - | +5.67% | - | - |
| 02/24 | 617 | 622 | 608 | 620 | -2.05% | 779,000 | - | +3.85% | - | - |
| 02/23 | 613 | 643 | 610 | 633 | +3.43% | 1,964,000 | - | +6.21% | - | - |
| 02/20 | 614 | 617 | 602 | 612 | -0.16% | 1,097,000 | - | +2.86% | - | - |
| 02/19 | 612 | 616 | 598 | 613 | -0.97% | 1,134,000 | - | +3.2% | - | - |
| 02/18 | 588 | 619 | 583 | 619 | +1.81% | 1,004,000 | - | +4.38% | - | - |
| 02/17 | 592 | 611 | 592 | 608 | -0.16% | 762,000 | - | +2.36% | - | - |
| 02/16 | 612 | 616 | 603 | 609 | +0.33% | 687,000 | - | +2.18% | - | - |
| 02/13 | 601 | 615 | 593 | 607 | +2.71% | 959,000 | - | +1.34% | - | - |
| 02/12 | 594 | 598 | 581 | 591 | -2.15% | 974,000 | - | -1.99% | - | - |
| 02/10 | 655 | 655 | 603 | 604 | -3.36% | 1,598,000 | - | -0.49% | - | - |
| 02/09 | 629 | 651 | 620 | 625 | +4.34% | 2,195,000 | - | +2.29% | - | - |
| 02/06 | 606 | 612 | 587 | 599 | +0.5% | 1,136,000 | - | -2.28% | - | - |
| 02/05 | 614 | 614 | 596 | 596 | -2.93% | 1,072,000 | - | -3.25% | - | - |
| 02/04 | 594 | 619 | 590 | 614 | +3.37% | 1,234,000 | - | -0.49% | - | - |
| 02/03 | 587 | 607 | 586 | 594 | +2.77% | 1,247,000 | - | -3.73% | - | - |
| 02/02 | 586 | 588 | 564 | 578 | -1.87% | 1,110,000 | - | -6.32% | - | - |
| 01/30 | 576 | 594 | 576 | 589 | -4.38% | 914,000 | - | -4.69% | - | - |
| 01/29 | 607 | 617 | 602 | 616 | +5.48% | 1,890,000 | - | -0.32% | - | - |
| 01/28 | 580 | 588 | 563 | 584 | +0.34% | 1,128,000 | - | -5.19% | - | - |
| 01/27 | 565 | 587 | 564 | 582 | +3.56% | 1,338,000 | - | -5.67% | - | - |
| 01/26 | 565 | 567 | 554 | 562 | +2% | 1,231,000 | - | -9.06% | - | - |
| 01/23 | 562 | 562 | 548 | 551 | -3.33% | 1,433,000 | - | -11.27% | - | - |
| 01/22 | 587 | 591 | 561 | 570 | -1.89% | 1,204,000 | - | -8.65% | - | - |
| 01/21 | 567 | 593 | 561 | 581 | +0.69% | 1,541,000 | - | -7.34% | - | - |
| 01/20 | 589 | 589 | 571 | 577 | -2.7% | 742,000 | - | -8.27% | - | - |
| 01/19 | 609 | 609 | 589 | 593 | -1.82% | 875,000 | - | -6.02% | - | - |
| 01/16 | 590 | 606 | 590 | 604 | +5.41% | 1,351,000 | - | -4.43% | - | - |
| 01/15 | 576 | 579 | 563 | 573 | -5.6% | 2,490,000 | - | -9.34% | - | - |
| 01/14 | 615 | 616 | 597 | 607 | -3.5% | 2,374,000 | - | -4.26% | - | - |
| 01/13 | 654 | 654 | 625 | 629 | -4.7% | 1,591,000 | - | -0.94% | - | - |
| 01/09 | 690 | 694 | 655 | 660 | -2.94% | 1,511,000 | - | +3.94% | - | - |
| 01/08 | 694 | 699 | 680 | 680 | -4.76% | 1,186,000 | - | +6.92% | - | - |
| 01/07 | 700 | 725 | 700 | 714 | +2.44% | 1,538,000 | - | +12.44% | - | - |
| 01/06 | 691 | 704 | 688 | 697 | +1.01% | 1,691,000 | - | +10.28% | - | - |
| 01/05 | 704 | 706 | 683 | 690 | +0.88% | 794,000 | - | +9.52% | - | - |
| 2008 |
| 12/30 | 688 | 688 | 670 | 684 | -0.44% | 814,000 | - | +8.92% | - | - |
| 12/29 | 705 | 714 | 683 | 687 | +11.71% | 2,321,000 | - | +9.92% | - | - |
| 12/26 | 610 | 627 | 604 | 615 | +2.5% | 636,000 | - | -0.81% | - | - |
| 12/25 | 610 | 610 | 589 | 600 | +1.35% | 572,000 | - | -2.91% | - | - |
| 12/24 | 605 | 609 | 588 | 592 | -3.43% | 723,000 | - | -4.21% | - | - |
| 12/22 | 589 | 626 | 589 | 613 | +6.24% | 1,000,000 | - | -0.81% | - | - |
| 12/19 | 583 | 610 | 573 | 577 | -0.35% | 2,003,000 | - | -6.79% | - | - |
| 12/18 | 603 | 603 | 572 | 579 | -5.55% | 2,041,000 | - | -6.91% | - | - |
| 12/17 | 607 | 617 | 588 | 613 | +1.83% | 1,240,000 | - | -2.08% | - | - |
| 12/16 | 644 | 644 | 600 | 602 | -6.52% | 1,280,000 | - | -4.44% | - | - |
| 12/15 | 650 | 651 | 631 | 644 | +3.37% | 891,000 | - | +1.42% | - | - |
| 12/12 | 649 | 649 | 607 | 623 | -3.86% | 1,676,000 | - | -2.35% | - | - |
| 12/11 | 632 | 648 | 608 | 648 | +3.18% | 942,000 | - | +0.78% | - | - |
| 12/10 | 625 | 633 | 605 | 628 | +1.62% | 805,000 | - | -3.09% | - | - |
| 12/09 | 623 | 632 | 602 | 618 | -0.64% | 862,000 | - | -5.07% | - | - |
| 12/08 | 609 | 625 | 605 | 622 | +3.84% | 1,527,000 | - | -4.31% | - | - |
| 12/05 | 610 | 611 | 589 | 599 | -4.77% | 2,304,000 | - | -8.13% | - | - |
| 12/04 | 640 | 650 | 621 | 629 | -2.02% | 1,021,000 | - | -3.68% | - | - |
| 12/03 | 632 | 648 | 622 | 642 | +2.07% | 1,565,000 | - | -1.38% | - | - |
| 12/02 | 605 | 649 | 598 | 629 | -5.27% | 1,289,000 | - | -2.63% | - | - |
| 12/01 | 660 | 670 | 632 | 664 | -0.9% | 1,088,000 | - | +3.11% | - | - |
| 11/28 | 650 | 672 | 640 | 670 | +4.52% | 1,103,000 | - | +4.04% | - | - |
| 11/27 | 645 | 654 | 633 | 641 | +0.94% | 1,178,000 | - | -0.47% | - | - |
| 11/26 | 617 | 639 | 607 | 635 | -0.31% | 1,128,000 | - | -2.01% | - | - |
| 11/25 | 659 | 660 | 610 | 637 | +4.6% | 1,676,000 | - | -2.3% | - | - |
| 11/21 | 547 | 609 | 543 | 609 | +8.56% | 1,834,000 | - | -7.16% | - | - |
| 11/20 | 564 | 573 | 555 | 561 | -3.77% | 1,849,000 | - | -14.87% | - | - |
| 11/19 | 591 | 599 | 574 | 583 | -1.19% | 1,580,000 | - | -12.59% | - | - |
| 11/18 | 595 | 608 | 580 | 590 | -0.34% | 875,000 | - | -12.33% | - | - |
| 11/17 | 590 | 605 | 568 | 592 | -7.5% | 2,028,000 | - | -12.3% | - | - |
| 11/14 | 676 | 679 | 621 | 640 | -0.93% | 1,295,000 | - | -5.33% | - | - |
| 11/13 | 653 | 665 | 619 | 646 | -5.56% | 1,709,000 | - | -4.3% | - | - |
| 11/12 | 703 | 709 | 670 | 684 | -3.66% | 1,297,000 | - | +1.03% | - | - |
| 11/11 | 742 | 744 | 707 | 710 | -4.18% | 794,000 | - | +4.87% | - | - |
| 11/10 | 740 | 764 | 733 | 741 | +4.07% | 1,075,000 | - | +9.13% | - | - |
| 11/07 | 689 | 733 | 667 | 712 | -3.52% | 1,208,000 | - | +4.71% | - | - |
| 11/06 | 751 | 751 | 716 | 738 | -4.28% | 1,196,000 | - | +7.89% | - | - |
| 11/05 | 711 | 779 | 710 | 771 | +9.21% | 1,931,000 | - | +12.06% | - | - |
| 11/04 | 690 | 708 | 667 | 706 | +15.74% | 1,562,000 | - | +2.32% | - | - |
| 10/31 | 669 | 674 | 605 | 610 | -8.82% | 1,578,000 | - | -12.23% | - | - |
| 10/30 | 621 | 672 | 612 | 669 | +9.49% | 1,168,000 | - | -4.97% | - | - |
