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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 510 | 518 | 501 | 509 | +4.09% | 688,000 | - | +8.24% | - | - |
| 03/30 | 508 | 510 | 488 | 489 | -2.49% | 755,200 | - | +4.43% | - | - |
| 03/27 | 519 | 520 | 498 | 501 | -0.99% | 634,000 | - | +7.1% | - | - |
| 03/26 | 500 | 508 | 491 | 506 | -0.49% | 616,400 | - | +8.4% | - | - |
| 03/25 | 498 | 509 | 489 | 509 | +2.21% | 704,000 | - | +8.94% | - | - |
| 03/24 | 500 | 501 | 492 | 498 | +3.97% | 592,000 | - | +6.58% | - | - |
| 03/23 | 464 | 484 | 464 | 479 | +1.59% | 591,600 | - | +2.52% | - | - |
| 03/19 | 469 | 479 | 469 | 471 | +0.27% | 286,000 | - | +0.48% | - | - |
| 03/18 | 473 | 480 | 470 | 470 | +1.4% | 324,400 | - | -0.21% | - | - |
| 03/17 | 458 | 472 | 458 | 464 | +0.54% | 442,400 | - | -1.8% | - | - |
| 03/16 | 451 | 477 | 451 | 461 | +1.65% | 616,800 | - | -2.95% | - | - |
| 03/13 | 446 | 465 | 446 | 454 | +0.5% | 717,600 | - | -4.93% | - | - |
| 03/12 | 466 | 466 | 448 | 451 | -3.22% | 328,000 | - | -5.6% | - | - |
| 03/11 | 455 | 472 | 451 | 466 | +4.19% | 780,800 | - | -2.86% | - | - |
| 03/10 | 466 | 466 | 445 | 448 | -0.72% | 448,800 | - | -6.96% | - | - |
| 03/09 | 453 | 457 | 447 | 451 | -0.11% | 458,000 | - | -6.68% | - | - |
| 03/06 | 448 | 459 | 446 | 451 | -2.11% | 558,000 | - | -6.96% | - | - |
| 03/05 | 468 | 474 | 458 | 461 | -0.32% | 618,000 | - | -5.53% | - | - |
| 03/04 | 450 | 472 | 447 | 463 | +3.35% | 723,200 | - | -5.42% | - | - |
| 03/03 | 437 | 459 | 436 | 448 | +0.28% | 416,400 | - | -8.67% | - | - |
| 03/02 | 453 | 465 | 446 | 446 | -3.04% | 1,088,000 | - | -9.11% | - | - |
| 02/27 | 455 | 475 | 453 | 460 | +2.85% | 1,182,400 | - | -6.64% | - | - |
| 02/26 | 469 | 469 | 446 | 448 | -4.48% | 1,312,800 | - | -9.41% | - | - |
| 02/25 | 470 | 475 | 451 | 469 | +0.16% | 1,242,800 | - | -5.35% | - | - |
| 02/24 | 476 | 478 | 466 | 468 | -0.16% | 1,316,800 | - | -5.7% | - | - |
| 02/23 | 474 | 476 | 462 | 469 | -2.75% | 909,200 | - | -5.73% | - | - |
| 02/20 | 490 | 493 | 478 | 482 | -3.07% | 689,200 | - | -3.26% | - | - |
| 02/19 | 500 | 501 | 493 | 497 | +0.35% | 436,000 | - | -0.6% | - | - |
| 02/18 | 489 | 506 | 489 | 495 | -2.17% | 521,600 | - | -0.95% | - | - |
| 02/17 | 514 | 514 | 500 | 506 | -0.98% | 212,400 | - | +1.05% | - | - |
| 02/16 | 514 | 514 | 509 | 511 | -0.49% | 201,200 | - | +1.84% | - | - |
| 02/13 | 504 | 515 | 501 | 514 | 0% | 309,600 | - | +2.14% | - | - |
| 02/12 | 494 | 523 | 483 | 514 | +1.99% | 762,400 | - | +1.93% | - | - |
| 02/10 | 533 | 534 | 499 | 504 | -5.18% | 768,800 | - | -0.25% | - | - |
| 02/09 | 526 | 536 | 526 | 531 | +1.67% | 532,400 | - | +4.99% | - | - |
| 02/06 | 510 | 523 | 505 | 523 | +7.9% | 1,052,000 | - | +3.06% | - | - |
| 02/05 | 500 | 500 | 482 | 484 | -4.11% | 724,000 | - | -4.68% | - | - |
| 02/04 | 498 | 505 | 487 | 505 | +4.55% | 514,000 | - | -0.98% | - | - |
| 02/03 | 497 | 501 | 482 | 483 | -2.13% | 758,800 | - | -5.48% | - | - |
| 02/02 | 500 | 504 | 489 | 494 | -2.52% | 688,400 | - | -3.8% | - | - |
| 01/30 | 505 | 510 | 496 | 506 | -1.46% | 490,800 | - | -1.7% | - | - |
| 01/29 | 500 | 515 | 494 | 514 | +4.21% | 653,200 | - | -0.44% | - | - |
| 01/28 | 495 | 500 | 483 | 493 | -0.2% | 484,400 | - | -4.83% | - | - |
| 01/27 | 487 | 499 | 478 | 494 | +4.11% | 492,400 | - | -5% | - | - |
| 01/26 | 473 | 482 | 473 | 475 | -1.45% | 300,800 | - | -9.1% | - | - |
| 01/23 | 473 | 484 | 473 | 482 | -0.82% | 590,800 | - | -8.29% | - | - |
| 01/22 | 489 | 490 | 479 | 486 | +1.89% | 382,400 | - | -8.22% | - | - |
| 01/21 | 480 | 486 | 470 | 477 | -2.8% | 552,800 | - | -10.6% | - | - |
| 01/20 | 495 | 498 | 483 | 490 | +0.56% | 500,400 | - | -8.88% | - | - |
| 01/19 | 508 | 510 | 477 | 488 | -4.88% | 1,250,400 | - | -10.55% | - | - |
| 01/16 | 524 | 528 | 508 | 513 | -0.24% | 968,400 | - | -6.99% | - | - |
| 01/15 | 506 | 519 | 500 | 514 | -0.48% | 1,089,200 | - | -7.76% | - | - |
| 01/14 | 514 | 521 | 510 | 516 | -1.2% | 802,400 | - | -7.98% | - | - |
| 01/13 | 539 | 539 | 516 | 523 | -1.18% | 774,800 | - | -7.52% | - | - |
| 01/09 | 531 | 534 | 525 | 529 | +0.24% | 683,600 | - | -6.91% | - | - |
| 01/08 | 529 | 530 | 520 | 528 | 0% | 645,200 | - | -7.62% | - | - |
| 01/07 | 543 | 543 | 526 | 528 | -2.76% | 1,001,200 | - | -8.26% | - | - |
| 01/06 | 554 | 554 | 538 | 543 | -1.14% | 1,116,800 | - | -6.14% | - | - |
| 01/05 | 553 | 553 | 540 | 549 | +1.15% | 200,000 | - | -5.55% | - | - |
| 2008 |
| 12/30 | 544 | 544 | 535 | 543 | +0.7% | 170,800 | - | -7.11% | - | - |
| 12/29 | 536 | 549 | 535 | 539 | -1.37% | 281,600 | - | -8.22% | - | - |
| 12/26 | 545 | 548 | 535 | 546 | +2.1% | 133,200 | - | -7.26% | - | - |
| 12/25 | 534 | 544 | 531 | 535 | -0.23% | 166,000 | - | -9.48% | - | - |
| 12/24 | 531 | 545 | 530 | 536 | -0.92% | 348,000 | - | -9.57% | - | - |
| 12/22 | 528 | 548 | 528 | 541 | +1.17% | 402,000 | - | -9.34% | - | - |
| 12/19 | 541 | 548 | 535 | 535 | -1.61% | 444,400 | - | -10.83% | - | - |
| 12/18 | 549 | 558 | 538 | 544 | -0.91% | 746,400 | - | -9.53% | - | - |
| 12/17 | 569 | 569 | 538 | 549 | +0.92% | 1,050,400 | - | -8.85% | - | - |
| 12/16 | 554 | 555 | 533 | 544 | -2.9% | 960,800 | - | -9.98% | - | - |
| 12/15 | 569 | 585 | 560 | 560 | -1.1% | 900,000 | - | -7.59% | - | - |
| 12/12 | 586 | 590 | 556 | 566 | -5.23% | 1,087,600 | - | -6.56% | - | - |
| 12/11 | 591 | 598 | 584 | 598 | -1.65% | 1,072,400 | - | -1.73% | - | - |
| 12/10 | 620 | 635 | 605 | 608 | -6.54% | 954,000 | - | -0.08% | - | - |
| 12/09 | 650 | 663 | 645 | 650 | 0% | 838,000 | - | +7.08% | - | - |
| 12/08 | 696 | 696 | 643 | 650 | +0.39% | 1,305,200 | - | +7.79% | - | - |
| 12/05 | 620 | 668 | 620 | 648 | +4.44% | 874,400 | - | +8.28% | - | - |
| 12/04 | 621 | 630 | 614 | 620 | -0.2% | 767,200 | - | +4.55% | - | - |
| 12/03 | 600 | 626 | 595 | 621 | +4.41% | 672,800 | - | +5.3% | - | - |
| 12/02 | 601 | 604 | 589 | 595 | -3.05% | 831,200 | - | +1.71% | - | - |
| 12/01 | 611 | 619 | 606 | 614 | +0.41% | 740,400 | - | +5.46% | - | - |
| 11/28 | 604 | 615 | 604 | 611 | +1.45% | 715,600 | - | +5.75% | - | - |
| 11/27 | 618 | 618 | 600 | 603 | -2.43% | 739,200 | - | +4.78% | - | - |
| 11/26 | 625 | 628 | 610 | 618 | -1.4% | 754,800 | - | +7.77% | - | - |
| 11/25 | 628 | 645 | 615 | 626 | +1.42% | 1,296,800 | - | +9.68% | - | - |
| 11/21 | 575 | 625 | 551 | 618 | +5.56% | 1,235,600 | - | +8.71% | - | - |
| 11/20 | 600 | 601 | 580 | 585 | -2.5% | 815,200 | - | +3.72% | - | - |
| 11/19 | 588 | 604 | 576 | 600 | +2.13% | 797,600 | - | +6.38% | - | - |
| 11/18 | 625 | 631 | 585 | 588 | -5.81% | 1,284,000 | - | +4.35% | - | - |
| 11/17 | 621 | 643 | 613 | 624 | 0% | 1,533,600 | - | +11.38% | - | - |
| 11/14 | 615 | 661 | 614 | 624 | +11.14% | 1,733,200 | - | +12.19% | - | - |
| 11/13 | 560 | 574 | 550 | 561 | -3.44% | 523,200 | - | +1.86% | - | - |
| 11/12 | 583 | 591 | 573 | 581 | -1.69% | 372,000 | - | +5.68% | - | - |
| 11/11 | 600 | 603 | 570 | 591 | +0.64% | 452,000 | - | +7.5% | - | - |
| 11/10 | 600 | 608 | 580 | 588 | +3.3% | 608,800 | - | +6.82% | - | - |
| 11/07 | 589 | 600 | 561 | 569 | -6.57% | 1,293,600 | - | +3.03% | - | - |
| 11/06 | 600 | 613 | 590 | 609 | +0.21% | 618,400 | - | +9.49% | - | - |
| 11/05 | 585 | 610 | 583 | 608 | +7.05% | 670,000 | - | +8.87% | - | - |
| 11/04 | 559 | 578 | 549 | 568 | +0.67% | 740,000 | - | +1.16% | - | - |
| 10/31 | 549 | 591 | 535 | 564 | +6.62% | 1,092,400 | - | -0.4% | - | - |
| 10/30 | 515 | 531 | 500 | 529 | +0.71% | 1,536,400 | - | -7.4% | - | - |
