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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 450 | 450 | 424 | 428 | -3.71% | 704,000 | - | -2.06% | - | - |
| 03/30 | 477 | 477 | 445 | 445 | -7.78% | 542,000 | - | +1.72% | - | - |
| 03/27 | 469 | 493 | 467 | 482 | +2.99% | 478,000 | - | +10.8% | - | - |
| 03/26 | 462 | 470 | 461 | 468 | +1.08% | 252,000 | - | +8.33% | - | - |
| 03/25 | 470 | 472 | 456 | 463 | -0.32% | 416,000 | - | +7.93% | - | - |
| 03/24 | 457 | 469 | 451 | 465 | +7.52% | 746,000 | - | +9.04% | - | - |
| 03/23 | 426 | 432 | 418 | 432 | +1.77% | 542,000 | - | +2.13% | - | - |
| 03/19 | 438 | 438 | 420 | 425 | -3.63% | 502,000 | - | +0.83% | - | - |
| 03/18 | 437 | 450 | 435 | 441 | -1.12% | 746,000 | - | +5.13% | - | - |
| 03/17 | 459 | 466 | 446 | 446 | -4.91% | 770,000 | - | +6.83% | - | - |
| 03/16 | 460 | 474 | 458 | 469 | +5.4% | 328,000 | - | +13.16% | - | - |
| 03/13 | 439 | 447 | 438 | 445 | +4.22% | 440,000 | - | +8.41% | - | - |
| 03/12 | 428 | 430 | 416 | 427 | -1.27% | 752,000 | - | +4.53% | - | - |
| 03/11 | 430 | 436 | 429 | 432 | +2.86% | 288,000 | - | +6.4% | - | - |
| 03/10 | 424 | 430 | 418 | 420 | -2.89% | 424,000 | - | +4.22% | - | - |
| 03/09 | 413 | 436 | 413 | 433 | +5.1% | 580,000 | - | +7.59% | - | - |
| 03/06 | 425 | 430 | 412 | 412 | -4.19% | 772,000 | - | +2.88% | - | - |
| 03/05 | 416 | 439 | 415 | 430 | +2.14% | 934,000 | - | +7.64% | - | - |
| 03/04 | 420 | 428 | 418 | 421 | +1.33% | 582,000 | - | +5.92% | - | - |
| 03/03 | 407 | 418 | 406 | 415 | -1.54% | 322,000 | - | +4.8% | - | - |
| 03/02 | 435 | 435 | 421 | 422 | -3.1% | 302,000 | - | +6.71% | - | - |
| 02/27 | 434 | 438 | 430 | 435 | -0.8% | 414,000 | - | +10.69% | - | - |
| 02/26 | 441 | 442 | 436 | 439 | +0.11% | 474,000 | - | +11.86% | - | - |
| 02/25 | 421 | 440 | 421 | 438 | +8.01% | 874,000 | - | +12.6% | - | - |
| 02/24 | 397 | 406 | 395 | 406 | -1.58% | 462,000 | - | +4.78% | - | - |
| 02/23 | 395 | 416 | 393 | 412 | +3.13% | 582,000 | - | +6.46% | - | - |
| 02/20 | 402 | 402 | 397 | 400 | -1.72% | 380,000 | - | +3.5% | - | - |
| 02/19 | 397 | 414 | 394 | 407 | +2.52% | 742,000 | - | +5.58% | - | - |
| 02/18 | 389 | 398 | 385 | 397 | +2.06% | 432,000 | - | +3.26% | - | - |
| 02/17 | 386 | 394 | 385 | 389 | +0.39% | 506,000 | - | +1.17% | - | - |
| 02/16 | 382 | 390 | 380 | 387 | +2.79% | 558,000 | - | +0.78% | - | - |
| 02/13 | 375 | 379 | 372 | 377 | +0.94% | 920,000 | - | -2.21% | - | - |
| 02/12 | 375 | 384 | 373 | 373 | -4.11% | 784,000 | - | -3.37% | - | - |
| 02/10 | 384 | 389 | 381 | 389 | +1.97% | 832,000 | - | +0.52% | - | - |
| 02/09 | 386 | 387 | 375 | 382 | +0.13% | 1,040,000 | - | -1.42% | - | - |
| 02/06 | 380 | 384 | 374 | 381 | +0.53% | 490,000 | - | -1.55% | - | - |
| 02/05 | 379 | 385 | 374 | 379 | +0.26% | 544,000 | - | -2.07% | - | - |
| 02/04 | 372 | 379 | 368 | 378 | +2.86% | 786,000 | - | -2.33% | - | - |
| 02/03 | 378 | 386 | 367 | 368 | -4.05% | 778,000 | - | -5.04% | - | - |
| 02/02 | 384 | 394 | 377 | 383 | -0.26% | 456,000 | - | -1.29% | - | - |
| 01/30 | 386 | 387 | 379 | 384 | -1.54% | 248,000 | - | -1.03% | - | - |
| 01/29 | 386 | 395 | 384 | 390 | +1.04% | 476,000 | - | +0.52% | - | - |
| 01/28 | 395 | 395 | 380 | 386 | -1.78% | 402,000 | - | -0.26% | - | - |
| 01/27 | 390 | 400 | 390 | 393 | +2.75% | 462,000 | - | +1.55% | - | - |
| 01/26 | 379 | 385 | 373 | 383 | +2.14% | 624,000 | - | -0.91% | - | - |
| 01/23 | 390 | 390 | 374 | 375 | -6.26% | 748,000 | - | -3.23% | - | - |
| 01/22 | 394 | 403 | 387 | 400 | +3.77% | 714,000 | - | +3.23% | - | - |
| 01/21 | 380 | 394 | 379 | 385 | +0.92% | 1,002,000 | - | -0.52% | - | - |
| 01/20 | 390 | 390 | 373 | 382 | -3.17% | 772,000 | - | -1.68% | - | - |
| 01/19 | 392 | 398 | 392 | 394 | +0.9% | 446,000 | - | +1.29% | - | - |
| 01/16 | 380 | 393 | 379 | 391 | +2.49% | 794,000 | - | -0.13% | - | - |
| 01/15 | 389 | 397 | 380 | 381 | -1.93% | 492,000 | - | -3.05% | - | - |
| 01/14 | 383 | 399 | 377 | 389 | +2.64% | 484,000 | - | -1.65% | - | - |
| 01/13 | 391 | 391 | 373 | 379 | -5.61% | 362,000 | - | -4.66% | - | - |
| 01/09 | 407 | 408 | 397 | 401 | -0.12% | 624,000 | - | +0.25% | - | - |
| 01/08 | 407 | 408 | 399 | 402 | -2.07% | 518,000 | - | -0.37% | - | - |
| 01/07 | 407 | 414 | 404 | 410 | +2.12% | 560,000 | - | +1.23% | - | - |
| 01/06 | 393 | 404 | 390 | 402 | +3.61% | 374,000 | - | -1.59% | - | - |
| 01/05 | 392 | 394 | 387 | 388 | +0.26% | 220,000 | - | -5.95% | - | - |
| 2008 |
| 12/30 | 388 | 388 | 382 | 387 | +1.71% | 140,000 | - | -7.31% | - | - |
| 12/29 | 380 | 382 | 374 | 380 | +1.33% | 200,000 | - | -10.17% | - | - |
| 12/26 | 385 | 385 | 371 | 375 | -2.09% | 320,000 | - | -12.59% | - | - |
| 12/25 | 386 | 386 | 380 | 383 | +0.52% | 142,000 | - | -12.36% | - | - |
| 12/24 | 393 | 394 | 375 | 381 | -2.93% | 528,000 | - | -14.19% | - | - |
| 12/22 | 379 | 393 | 377 | 393 | +5.8% | 878,000 | - | -12.97% | - | - |
| 12/19 | 382 | 382 | 368 | 371 | -1.98% | 312,000 | - | -19.17% | - | - |
| 12/18 | 374 | 387 | 372 | 379 | +1.75% | 758,000 | - | -18.6% | - | - |
| 12/17 | 386 | 387 | 361 | 372 | -2.36% | 538,000 | - | -21.19% | - | - |
| 12/16 | 390 | 392 | 378 | 381 | -2.18% | 536,000 | - | -20.63% | - | - |
| 12/15 | 389 | 392 | 386 | 390 | +2.91% | 542,000 | - | -20.18% | - | - |
| 12/12 | 400 | 400 | 376 | 379 | -5.38% | 812,000 | - | -23.84% | - | - |
| 12/11 | 410 | 410 | 393 | 400 | -3.03% | 652,000 | - | -20.95% | - | - |
| 12/10 | 423 | 425 | 408 | 413 | -1.32% | 498,000 | - | -19.9% | - | - |
| 12/09 | 446 | 452 | 418 | 418 | -5.22% | 278,000 | - | -19.92% | - | - |
| 12/08 | 440 | 448 | 434 | 441 | +1.73% | 408,000 | - | -16.48% | - | - |
| 12/05 | 442 | 456 | 433 | 434 | +0.58% | 512,000 | - | -18.82% | - | - |
| 12/04 | 447 | 448 | 427 | 431 | -3.58% | 314,000 | - | -20.04% | - | - |
| 12/03 | 461 | 466 | 444 | 447 | -1.87% | 416,000 | - | -17.38% | - | - |
| 12/02 | 453 | 465 | 440 | 456 | -1.41% | 396,000 | - | -15.96% | - | - |
| 12/01 | 466 | 473 | 453 | 462 | +1.43% | 360,000 | - | -14.92% | - | - |
| 11/28 | 494 | 494 | 454 | 456 | -8.17% | 762,000 | - | -16.11% | - | - |
| 11/27 | 517 | 525 | 493 | 496 | -1% | 446,000 | - | -9.16% | - | - |
| 11/26 | 504 | 508 | 496 | 501 | -0.5% | 526,000 | - | -8.74% | - | - |
| 11/25 | 544 | 555 | 499 | 504 | -5.62% | 972,000 | - | -8.62% | - | - |
| 11/21 | 527 | 543 | 516 | 534 | -0.56% | 620,000 | - | -3.35% | - | - |
| 11/20 | 552 | 552 | 528 | 537 | -4.45% | 416,000 | - | -2.63% | - | - |
| 11/19 | 573 | 576 | 558 | 562 | -0.27% | 332,000 | - | +1.91% | - | - |
| 11/18 | 561 | 575 | 556 | 563 | -1.23% | 378,000 | - | +2.74% | - | - |
| 11/17 | 564 | 597 | 562 | 570 | -1.21% | 394,000 | - | +4.97% | - | - |
| 11/14 | 548 | 580 | 548 | 577 | +9.28% | 498,000 | - | +7.25% | - | - |
| 11/13 | 524 | 534 | 510 | 528 | -4.61% | 460,000 | - | -0.94% | - | - |
| 11/12 | 560 | 565 | 543 | 554 | -1.16% | 738,000 | - | +4.04% | - | - |
| 11/11 | 584 | 586 | 560 | 560 | -7.21% | 452,000 | - | +5.66% | - | - |
| 11/10 | 619 | 620 | 577 | 604 | -1.55% | 304,000 | - | +13.87% | - | - |
| 11/07 | 615 | 634 | 598 | 613 | +1.41% | 298,000 | - | +16.1% | - | - |
| 11/06 | 606 | 630 | 591 | 605 | -0.33% | 304,000 | - | +14.71% | - | - |
| 11/05 | 632 | 634 | 591 | 607 | +0.75% | 436,000 | - | +15.3% | - | - |
| 11/04 | 575 | 602 | 573 | 602 | +5.71% | 262,000 | - | +14.45% | - | - |
| 10/31 | 576 | 576 | 550 | 570 | -1.73% | 514,000 | - | +8.48% | - | - |
| 10/30 | 545 | 585 | 545 | 580 | +5.46% | 510,000 | - | +10.17% | - | - |
