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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→10 |
| 2009 |
| 03/31 | 246 | 250 | 244 | 246 | -3.3% | 2,888,000 | - | -2.38% | - | - |
| 03/30 | 259 | 261 | 252 | 254 | -3.12% | 3,316,500 | - | +0.55% | - | - |
| 03/27 | 264 | 269 | 261 | 263 | +0.84% | 1,957,500 | - | +3.79% | - | - |
| 03/26 | 259 | 261 | 254 | 260 | +2.52% | 1,554,000 | - | +2.92% | - | - |
| 03/25 | 249 | 254 | 248 | 254 | -1.01% | 1,954,500 | - | +0.4% | - | - |
| 03/24 | 256 | 259 | 252 | 257 | +1.83% | 1,452,500 | - | +1.02% | - | - |
| 03/23 | 245 | 252 | 242 | 252 | +2.77% | 1,835,000 | - | -1.18% | - | - |
| 03/19 | 253 | 254 | 241 | 245 | -1.61% | 1,899,000 | - | -3.84% | - | - |
| 03/18 | 245 | 251 | 243 | 249 | +3.23% | 2,382,000 | - | -2.66% | - | - |
| 03/17 | 245 | 245 | 241 | 241 | -0.41% | 2,313,500 | - | -6.07% | - | - |
| 03/16 | 239 | 245 | 239 | 242 | +0.5% | 2,980,000 | - | -6.05% | - | - |
| 03/13 | 235 | 242 | 235 | 241 | +1.6% | 2,531,500 | - | -7.23% | - | - |
| 03/12 | 245 | 246 | 235 | 237 | -4.58% | 1,725,000 | - | -9.04% | - | - |
| 03/11 | 249 | 252 | 245 | 249 | +1.63% | 1,207,500 | - | -5.04% | - | - |
| 03/10 | 244 | 250 | 243 | 245 | -1.37% | 1,454,500 | - | -6.92% | - | - |
| 03/09 | 250 | 253 | 246 | 248 | -3.2% | 1,659,500 | - | -5.98% | - | - |
| 03/06 | 254 | 260 | 251 | 256 | +0.16% | 1,272,000 | - | -3.61% | - | - |
| 03/05 | 248 | 258 | 247 | 256 | +0.79% | 1,779,500 | - | -4.12% | - | - |
| 03/04 | 252 | 257 | 246 | 254 | +0.16% | 1,487,000 | - | -5.22% | - | - |
| 03/03 | 254 | 258 | 250 | 254 | -1.86% | 1,286,500 | - | -5.72% | - | - |
| 03/02 | 253 | 258 | 252 | 258 | -1.45% | 1,002,500 | - | -3.94% | - | - |
| 02/27 | 257 | 262 | 257 | 262 | +0.38% | 1,102,500 | - | -2.89% | - | - |
| 02/26 | 261 | 261 | 256 | 261 | -0.08% | 2,156,000 | - | -3.26% | - | - |
| 02/25 | 262 | 262 | 257 | 261 | +0.38% | 1,804,500 | - | -3.19% | - | - |
| 02/24 | 258 | 262 | 254 | 260 | -0.46% | 1,812,500 | - | -3.56% | - | - |
| 02/23 | 255 | 263 | 253 | 262 | +0.38% | 2,520,500 | - | -3.11% | - | - |
| 02/20 | 267 | 267 | 260 | 261 | -1.96% | 1,776,000 | - | -3.48% | - | - |
| 02/19 | 264 | 270 | 264 | 266 | +1.61% | 2,016,000 | - | -1.56% | - | - |
| 02/18 | 262 | 266 | 259 | 262 | -2.02% | 2,090,000 | - | -3.11% | - | - |
| 02/17 | 266 | 271 | 265 | 267 | -2.63% | 1,178,500 | - | -1.11% | - | - |
| 02/16 | 276 | 276 | 268 | 274 | +0.29% | 759,500 | - | +1.56% | - | - |
| 02/13 | 266 | 274 | 266 | 273 | +1.79% | 2,414,500 | - | +1.26% | - | - |
| 02/12 | 264 | 271 | 262 | 269 | +1.51% | 2,979,500 | - | -0.52% | - | - |
| 02/10 | 270 | 274 | 262 | 265 | -2.65% | 2,731,000 | - | -2.36% | - | - |
| 02/09 | 274 | 277 | 270 | 272 | -1.16% | 1,704,000 | - | -0.44% | - | - |
| 02/06 | 268 | 279 | 268 | 275 | -0.36% | 2,381,500 | - | +0.36% | - | - |
| 02/05 | 280 | 281 | 273 | 276 | +0.15% | 2,075,500 | - | +0.73% | - | - |
| 02/04 | 270 | 278 | 269 | 276 | +0.95% | 3,655,000 | - | +0.22% | - | - |
| 02/03 | 269 | 276 | 269 | 273 | +1.71% | 2,536,000 | - | -1.09% | - | - |
| 02/02 | 276 | 276 | 266 | 268 | -5.49% | 2,214,000 | - | -3.1% | - | - |
| 01/30 | 283 | 284 | 278 | 284 | +0.5% | 2,813,500 | - | +2.16% | - | - |
| 01/29 | 290 | 290 | 278 | 283 | -0.91% | 2,685,500 | - | +1.29% | - | - |
| 01/28 | 287 | 293 | 282 | 285 | +6.18% | 2,908,500 | - | +1.86% | - | - |
| 01/27 | 272 | 274 | 267 | 269 | -2.18% | 2,322,500 | - | -4.41% | - | - |
| 01/26 | 265 | 276 | 263 | 275 | +3.94% | 2,359,500 | - | -3.31% | - | - |
| 01/23 | 270 | 270 | 258 | 264 | -1.2% | 2,004,000 | - | -7.62% | - | - |
| 01/22 | 265 | 267 | 263 | 267 | +0.68% | 1,456,000 | - | -7.15% | - | - |
| 01/21 | 266 | 272 | 259 | 266 | +1.53% | 1,749,000 | - | -8.41% | - | - |
| 01/20 | 267 | 267 | 258 | 262 | +2.19% | 1,718,000 | - | -10.41% | - | - |
| 01/19 | 264 | 264 | 255 | 256 | -2.96% | 1,327,500 | - | -12.93% | - | - |
| 01/16 | 268 | 271 | 262 | 264 | +0.69% | 1,258,000 | - | -10.58% | - | - |
| 01/15 | 256 | 262 | 255 | 262 | -2.17% | 2,032,000 | - | -11.78% | - | - |
| 01/14 | 266 | 270 | 262 | 268 | +3.32% | 1,734,000 | - | -10.13% | - | - |
| 01/13 | 270 | 272 | 255 | 259 | -2.85% | 1,856,500 | - | -13.31% | - | - |
| 01/09 | 268 | 268 | 260 | 267 | +1.14% | 2,060,500 | - | -11.07% | - | - |
| 01/08 | 288 | 288 | 264 | 264 | -9.41% | 2,870,000 | - | -12.36% | - | - |
| 01/07 | 298 | 300 | 289 | 291 | -1.56% | 1,934,000 | - | -3.89% | - | - |
| 01/06 | 296 | 302 | 293 | 296 | -0.6% | 797,500 | - | -2.38% | - | - |
| 01/05 | 303 | 303 | 298 | 298 | +1.99% | 334,000 | - | -1.78% | - | - |
| 2008 |
| 12/30 | 300 | 301 | 291 | 292 | -1.55% | 883,000 | - | -4.01% | - | - |
| 12/29 | 298 | 301 | 290 | 296 | -0.34% | 402,000 | - | -2.5% | - | - |
| 12/26 | 303 | 304 | 294 | 297 | -0.2% | 611,000 | - | -2.17% | - | - |
| 12/25 | 296 | 298 | 290 | 298 | +2.12% | 499,500 | - | -1.97% | - | - |
| 12/24 | 291 | 298 | 287 | 292 | -0.61% | 1,166,500 | - | -4.33% | - | - |
| 12/22 | 298 | 299 | 288 | 294 | -2.85% | 1,105,500 | - | -3.74% | - | - |
| 12/19 | 308 | 310 | 287 | 302 | -1.24% | 3,248,000 | - | -0.92% | - | - |
| 12/18 | 314 | 315 | 298 | 306 | -5.09% | 3,864,500 | - | +0.33% | - | - |
| 12/17 | 327 | 329 | 313 | 322 | -3.82% | 1,466,000 | - | +6.05% | - | - |
| 12/16 | 317 | 336 | 313 | 335 | +4.36% | 1,915,000 | - | +10.63% | - | - |
| 12/15 | 340 | 340 | 320 | 321 | +0.44% | 956,000 | - | +6.71% | - | - |
| 12/12 | 329 | 332 | 308 | 320 | -2.8% | 2,585,000 | - | +7.32% | - | - |
| 12/11 | 316 | 330 | 309 | 329 | +5.79% | 1,957,500 | - | +11.15% | - | - |
| 12/10 | 307 | 314 | 305 | 311 | +3.74% | 1,575,500 | - | +5.78% | - | - |
| 12/09 | 297 | 304 | 296 | 300 | +1.01% | 1,535,000 | - | +3.02% | - | - |
| 12/08 | 300 | 302 | 294 | 297 | -1.33% | 1,347,500 | - | +2.7% | - | - |
| 12/05 | 304 | 307 | 298 | 301 | +1.97% | 1,165,000 | - | +4.81% | - | - |
| 12/04 | 290 | 298 | 290 | 295 | -1.01% | 1,564,500 | - | +3.15% | - | - |
| 12/03 | 301 | 303 | 288 | 298 | +4.41% | 1,502,500 | - | +4.56% | - | - |
| 12/02 | 284 | 294 | 280 | 285 | -2.13% | 1,252,500 | - | +1.21% | - | - |
| 12/01 | 298 | 302 | 290 | 292 | -2.21% | 1,024,000 | - | +3.77% | - | - |
| 11/28 | 308 | 308 | 297 | 298 | -3.43% | 1,454,000 | - | +6.88% | - | - |
| 11/27 | 309 | 313 | 302 | 309 | +4.39% | 1,378,500 | - | +10.68% | - | - |
| 11/26 | 299 | 304 | 291 | 296 | -3.77% | 1,492,500 | - | +6.4% | - | - |
| 11/25 | 316 | 318 | 298 | 307 | +3.78% | 1,813,000 | - | +10.58% | - | - |
| 11/21 | 298 | 299 | 284 | 296 | -1.79% | 1,885,500 | - | +7.32% | - | - |
| 11/20 | 308 | 314 | 300 | 302 | +0.47% | 1,565,000 | - | +9.67% | - | - |
| 11/19 | 309 | 310 | 298 | 300 | -3.84% | 1,783,000 | - | +9.16% | - | - |
| 11/18 | 326 | 326 | 310 | 312 | +3.45% | 2,319,000 | - | +13.94% | - | - |
| 11/17 | 300 | 320 | 296 | 302 | +1% | 2,048,500 | - | +10.96% | - | - |
| 11/14 | 317 | 318 | 295 | 299 | -0.8% | 1,888,000 | - | +10.67% | - | - |
| 11/13 | 274 | 308 | 273 | 301 | +6.66% | 4,445,000 | - | +11.97% | - | - |
| 11/12 | 280 | 290 | 278 | 282 | +1.29% | 2,548,000 | - | +4.59% | - | - |
| 11/11 | 280 | 283 | 276 | 279 | -1.34% | 2,882,500 | - | +2.5% | - | - |
| 11/10 | 279 | 286 | 277 | 283 | +7.13% | 2,572,000 | - | +3.14% | - | - |
| 11/07 | 257 | 270 | 256 | 264 | -2.01% | 3,226,500 | - | -4.42% | - | - |
| 11/06 | 258 | 272 | 256 | 269 | +0.6% | 2,817,000 | - | -3.51% | - | - |
| 11/05 | 259 | 269 | 254 | 268 | +8.96% | 4,195,500 | - | -5.11% | - | - |
| 11/04 | 246 | 250 | 242 | 246 | +2.59% | 4,187,000 | - | -14.13% | - | - |
| 10/31 | 252 | 255 | 237 | 239 | -5.6% | 7,632,000 | - | -17.45% | - | - |
| 10/30 | 258 | 263 | 249 | 254 | -5.86% | 7,092,500 | - | -14.03% | - | - |
