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 |
---|
2021 | 4/1, 株式分割 1→5 |
2009 |
03/31 | 75 | 78 | 75 | 77 | +3.23% | 4,050,000 | - | +2.4% | - | - |
03/30 | 80 | 82 | 74 | 74 | -6.77% | 4,970,000 | - | +0.54% | - | - |
03/27 | 82 | 83 | 79 | 80 | +0.76% | 3,260,000 | - | +7.84% | - | - |
03/26 | 78 | 79 | 76 | 79 | +4.21% | 3,910,000 | - | +7.03% | - | - |
03/25 | 77 | 77 | 74 | 76 | -1.81% | 4,815,000 | - | +4.11% | - | - |
03/24 | 79 | 79 | 76 | 77 | +1.57% | 3,435,000 | - | +7.5% | - | - |
03/23 | 74 | 76 | 73 | 76 | +3.25% | 3,140,000 | - | +5.83% | - | - |
03/19 | 77 | 77 | 73 | 74 | -1.07% | 3,145,000 | - | +3.94% | - | - |
03/18 | 79 | 79 | 74 | 75 | -5.33% | 5,820,000 | - | +5.07% | - | - |
03/17 | 80 | 80 | 78 | 79 | -2.72% | 3,175,000 | - | +10.99% | - | - |
03/16 | 79 | 82 | 79 | 81 | +4.38% | 3,240,000 | - | +15.71% | - | - |
03/13 | 74 | 78 | 74 | 78 | +2.11% | 4,360,000 | - | +12.46% | - | - |
03/12 | 77 | 77 | 75 | 76 | -0.52% | 1,465,000 | - | +10.14% | - | - |
03/11 | 76 | 78 | 74 | 76 | +1.06% | 2,385,000 | - | +10.72% | - | - |
03/10 | 77 | 77 | 75 | 76 | -1.31% | 2,090,000 | - | +11.18% | - | - |
03/09 | 75 | 77 | 74 | 77 | +3.23% | 2,675,000 | - | +12.65% | - | - |
03/06 | 74 | 76 | 73 | 74 | -2.88% | 3,265,000 | - | +9.12% | - | - |
03/05 | 74 | 77 | 73 | 76 | +6.7% | 3,860,000 | - | +12.35% | - | - |
03/04 | 70 | 72 | 69 | 72 | +2.29% | 2,515,000 | - | +5.29% | - | - |
03/03 | 70 | 71 | 68 | 70 | -1.13% | 2,655,000 | - | +2.94% | - | - |
03/02 | 70 | 73 | 70 | 71 | -0.84% | 1,925,000 | - | +4.12% | - | - |
02/27 | 69 | 73 | 69 | 71 | +3.48% | 3,730,000 | - | +5% | - | - |
02/26 | 69 | 72 | 68 | 69 | +1.17% | 2,710,000 | - | +1.47% | - | - |
02/25 | 69 | 69 | 67 | 68 | +0.89% | 1,560,000 | - | +0.29% | - | - |
02/24 | 67 | 68 | 66 | 68 | -0.59% | 945,000 | - | -2.03% | - | - |
02/23 | 65 | 68 | 64 | 68 | +3.98% | 1,770,000 | - | -1.45% | - | - |
02/20 | 68 | 69 | 65 | 65 | -1.8% | 4,585,000 | - | -5.22% | - | - |
02/19 | 66 | 67 | 65 | 67 | +2.15% | 1,970,000 | - | -3.48% | - | - |
02/18 | 64 | 65 | 63 | 65 | +3.49% | 2,915,000 | - | -6.86% | - | - |
02/17 | 64 | 64 | 63 | 63 | -2.17% | 1,890,000 | - | -10% | - | - |
02/16 | 65 | 66 | 64 | 64 | +1.26% | 1,880,000 | - | -8% | - | - |
02/13 | 64 | 65 | 63 | 64 | +0.95% | 1,930,000 | - | -9.14% | - | - |
02/12 | 64 | 65 | 62 | 63 | -3.96% | 2,735,000 | - | -11.27% | - | - |
02/10 | 66 | 67 | 65 | 66 | +0.31% | 1,415,000 | - | -7.61% | - | - |
02/09 | 68 | 68 | 65 | 65 | -0.61% | 1,430,000 | - | -7.89% | - | - |
02/06 | 67 | 68 | 66 | 66 | -1.79% | 2,185,000 | - | -8.61% | - | - |
02/05 | 67 | 69 | 66 | 67 | 0% | 3,270,000 | - | -6.94% | - | - |
02/04 | 65 | 69 | 65 | 67 | +1.82% | 4,885,000 | - | -6.94% | - | - |
02/03 | 69 | 70 | 64 | 66 | -5.46% | 7,090,000 | - | -8.61% | - | - |
02/02 | 73 | 74 | 69 | 70 | -7.45% | 4,355,000 | - | -3.33% | - | - |
01/30 | 77 | 77 | 75 | 75 | -5.29% | 1,370,000 | - | +4.44% | - | - |
01/29 | 80 | 80 | 78 | 79 | +2.06% | 2,160,000 | - | +10.28% | - | - |
01/28 | 74 | 79 | 73 | 78 | +4.29% | 2,430,000 | - | +9.58% | - | - |
01/27 | 71 | 76 | 71 | 75 | +4.78% | 1,755,000 | - | +5.07% | - | - |
01/26 | 71 | 72 | 71 | 71 | +0.56% | 1,245,000 | - | +0.28% | - | - |
01/23 | 71 | 72 | 70 | 71 | -0.56% | 1,660,000 | - | +1.14% | - | - |
01/22 | 72 | 72 | 69 | 71 | +0.56% | 1,435,000 | - | +1.71% | - | - |
01/21 | 71 | 73 | 71 | 71 | -2.21% | 1,235,000 | - | +1.14% | - | - |
01/20 | 73 | 73 | 71 | 72 | -2.16% | 1,375,000 | - | +3.43% | - | - |
01/19 | 73 | 74 | 73 | 74 | +1.09% | 575,000 | - | +5.71% | - | - |
01/16 | 72 | 73 | 71 | 73 | +2.23% | 1,395,000 | - | +4.57% | - | - |
01/15 | 70 | 73 | 69 | 72 | +0.85% | 3,145,000 | - | +2.29% | - | - |
01/14 | 70 | 73 | 69 | 71 | +3.8% | 1,705,000 | - | +2.9% | - | - |
01/13 | 67 | 70 | 67 | 68 | -3.12% | 1,720,000 | - | -0.87% | - | - |
01/09 | 71 | 72 | 70 | 71 | -1.4% | 775,000 | - | +2.32% | - | - |
01/08 | 73 | 74 | 71 | 72 | -3.76% | 1,445,000 | - | +3.77% | - | - |
01/07 | 71 | 75 | 71 | 74 | +1.92% | 2,170,000 | - | +7.83% | - | - |
01/06 | 71 | 73 | 70 | 73 | +1.39% | 1,120,000 | - | +5.8% | - | - |
01/05 | 74 | 74 | 72 | 72 | +1.12% | 595,000 | - | +5.88% | - | - |
2008 |
12/30 | 70 | 71 | 70 | 71 | -0.84% | 660,000 | - | +4.71% | - | - |
12/29 | 70 | 72 | 69 | 72 | +3.16% | 1,335,000 | - | +5.59% | - | - |
12/26 | 69 | 70 | 69 | 70 | +3.26% | 625,000 | - | +2.35% | - | - |
12/25 | 66 | 68 | 66 | 67 | +3.06% | 1,165,000 | - | -0.88% | - | - |
12/24 | 69 | 69 | 65 | 65 | -6.03% | 1,460,000 | - | -3.82% | - | - |
12/22 | 68 | 71 | 68 | 70 | +3.57% | 980,000 | - | +2.35% | - | - |
12/19 | 67 | 69 | 67 | 67 | -0.59% | 1,315,000 | - | -1.18% | - | - |
12/18 | 68 | 70 | 67 | 68 | -2.31% | 1,500,000 | - | -0.59% | - | - |
12/17 | 70 | 70 | 67 | 69 | +0.87% | 1,310,000 | - | +1.76% | - | - |
12/16 | 69 | 69 | 68 | 69 | -1.72% | 985,000 | - | +0.88% | - | - |
12/15 | 68 | 70 | 68 | 70 | +6.4% | 1,775,000 | - | +2.65% | - | - |
12/12 | 69 | 69 | 64 | 66 | -3.81% | 2,860,000 | - | -3.53% | - | - |
12/11 | 69 | 69 | 66 | 68 | +0.89% | 1,930,000 | - | -1.16% | - | - |
12/10 | 70 | 70 | 65 | 68 | -2.87% | 3,100,000 | - | -2.03% | - | - |
12/09 | 73 | 73 | 69 | 70 | -1.42% | 2,560,000 | - | +0.87% | - | - |
12/08 | 67 | 72 | 67 | 71 | +6.65% | 2,890,000 | - | +2.32% | - | - |
12/05 | 64 | 68 | 64 | 66 | +3.12% | 1,905,000 | - | -5.43% | - | - |
12/04 | 66 | 67 | 62 | 64 | -2.73% | 2,940,000 | - | -8.29% | - | - |
12/03 | 64 | 66 | 64 | 66 | +3.77% | 2,295,000 | - | -5.71% | - | - |
12/02 | 63 | 67 | 63 | 64 | -7.02% | 2,220,000 | - | -7.83% | - | - |
12/01 | 70 | 70 | 68 | 68 | -3.93% | 1,450,000 | - | -0.87% | - | - |
11/28 | 71 | 71 | 68 | 71 | +0.85% | 2,305,000 | - | +3.19% | - | - |
11/27 | 69 | 72 | 69 | 71 | +2.32% | 2,015,000 | - | +3.82% | - | - |
11/26 | 73 | 73 | 67 | 69 | -1.15% | 2,940,000 | - | +1.47% | - | - |
11/25 | 72 | 72 | 67 | 70 | +3.25% | 2,330,000 | - | +2.65% | - | - |
11/21 | 62 | 68 | 60 | 68 | +6.29% | 2,145,000 | - | -0.59% | - | - |
11/20 | 68 | 68 | 62 | 64 | -6.47% | 3,220,000 | - | -6.47% | - | - |
11/19 | 68 | 70 | 67 | 68 | -0.29% | 1,650,000 | - | 0% | - | - |
11/18 | 67 | 69 | 66 | 68 | -0.87% | 1,260,000 | - | +0.29% | - | - |
11/17 | 67 | 71 | 65 | 69 | +0.88% | 1,955,000 | - | +1.18% | - | - |
11/14 | 68 | 70 | 67 | 68 | +1.19% | 1,930,000 | - | +0.29% | - | - |
11/13 | 68 | 69 | 66 | 67 | -2.6% | 2,175,000 | - | +0.6% | - | - |
11/12 | 68 | 71 | 68 | 69 | -2.26% | 2,835,000 | - | +1.76% | - | - |
11/11 | 75 | 75 | 71 | 71 | -4.84% | 1,935,000 | - | +4.12% | - | - |
11/10 | 73 | 77 | 73 | 74 | +6.9% | 1,985,000 | - | +9.41% | - | - |
11/07 | 70 | 72 | 68 | 70 | -6.2% | 3,885,000 | - | +2.35% | - | - |
11/06 | 74 | 77 | 73 | 74 | -4.13% | 2,470,000 | - | +7.54% | - | - |
11/05 | 76 | 77 | 74 | 77 | +3.2% | 3,030,000 | - | +12.17% | - | - |
11/04 | 74 | 76 | 71 | 75 | +1.35% | 2,130,000 | - | +8.7% | - | - |
10/31 | 76 | 78 | 70 | 74 | -0.27% | 4,215,000 | - | +5.71% | - | - |
10/30 | 70 | 75 | 66 | 74 | +13.11% | 6,595,000 | - | +6% | - | - |