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 | 4/1, 株式分割 1→3 |
| 2009 |
| 03/31 | 730 | 743 | 703 | 708 | -2.52% | 8,778,300 | - | +8.31% | - | - |
| 03/30 | 757 | 762 | 720 | 727 | -7.23% | 8,199,300 | - | +11.97% | - | - |
| 03/27 | 777 | 800 | 773 | 783 | +1.73% | 9,332,400 | - | +21.64% | - | - |
| 03/26 | 752 | 770 | 738 | 770 | +2.67% | 5,307,600 | - | +20.88% | - | - |
| 03/25 | 767 | 767 | 740 | 750 | 0% | 9,207,000 | - | +19.05% | - | - |
| 03/24 | 767 | 770 | 733 | 750 | -0.66% | 13,572,900 | - | +20.19% | - | - |
| 03/23 | 715 | 760 | 712 | 755 | +7.35% | 19,237,800 | - | +21.97% | - | - |
| 03/19 | 692 | 715 | 690 | 703 | +2.68% | 12,516,600 | - | +14.74% | - | - |
| 03/18 | 675 | 692 | 675 | 685 | +2.49% | 9,547,500 | - | +12.48% | - | - |
| 03/17 | 640 | 677 | 640 | 668 | +2.82% | 11,003,100 | - | +10.1% | - | - |
| 03/16 | 672 | 675 | 650 | 650 | +1.46% | 10,285,800 | - | +7.26% | - | - |
| 03/13 | 627 | 644 | 622 | 641 | +6.78% | 15,916,800 | - | +5.72% | - | - |
| 03/12 | 602 | 617 | 599 | 600 | -1.91% | 7,122,000 | - | -0.99% | - | - |
| 03/11 | 593 | 613 | 591 | 612 | +6.56% | 8,339,100 | - | +0.77% | - | - |
| 03/10 | 578 | 581 | 572 | 574 | -2.44% | 5,061,300 | - | -5.59% | - | - |
| 03/09 | 582 | 596 | 578 | 588 | +0.11% | 5,860,800 | - | -3.55% | - | - |
| 03/06 | 587 | 591 | 576 | 588 | -3.24% | 7,460,400 | - | -4.29% | - | - |
| 03/05 | 585 | 612 | 583 | 607 | +3.82% | 13,792,200 | - | -1.73% | - | - |
| 03/04 | 567 | 590 | 565 | 585 | +0.46% | 8,592,900 | - | -5.8% | - | - |
| 03/03 | 578 | 583 | 565 | 582 | -1.36% | 8,008,500 | - | -6.83% | - | - |
| 03/02 | 600 | 602 | 580 | 590 | -4.78% | 6,994,800 | - | -5.85% | - | - |
| 02/27 | 613 | 621 | 603 | 620 | +0.98% | 6,234,000 | - | -1.59% | - | - |
| 02/26 | 602 | 620 | 602 | 614 | +0.49% | 7,825,200 | - | -2.85% | - | - |
| 02/25 | 589 | 613 | 578 | 611 | +4.62% | 13,794,600 | - | -3.78% | - | - |
| 02/24 | 570 | 585 | 569 | 584 | -2.56% | 7,921,500 | - | -8.46% | - | - |
| 02/23 | 577 | 600 | 577 | 599 | +0.9% | 9,158,100 | - | -6.79% | - | - |
| 02/20 | 595 | 603 | 587 | 594 | -1.38% | 7,625,100 | - | -8.19% | - | - |
| 02/19 | 604 | 613 | 601 | 602 | +0.89% | 6,973,200 | - | -7.33% | - | - |
| 02/18 | 587 | 606 | 583 | 597 | -1.59% | 5,902,200 | - | -8.85% | - | - |
| 02/17 | 602 | 610 | 599 | 607 | -0.87% | 4,453,200 | - | -8.08% | - | - |
| 02/16 | 603 | 614 | 599 | 612 | +1.05% | 4,660,800 | - | -7.97% | - | - |
| 02/13 | 617 | 617 | 595 | 606 | -1.84% | 13,087,200 | - | -9.6% | - | - |
| 02/12 | 621 | 626 | 606 | 617 | -2.83% | 8,354,700 | - | -8.73% | - | - |
| 02/10 | 660 | 661 | 632 | 635 | -1.09% | 5,333,100 | - | -6.48% | - | - |
| 02/09 | 660 | 668 | 641 | 642 | -0.47% | 6,441,600 | - | -5.59% | - | - |
| 02/06 | 657 | 660 | 637 | 645 | +2.65% | 4,649,400 | - | -5.15% | - | - |
| 02/05 | 641 | 651 | 627 | 628 | -1.98% | 7,759,200 | - | -7.6% | - | - |
| 02/04 | 640 | 648 | 633 | 641 | +1.69% | 6,629,400 | - | -5.74% | - | - |
| 02/03 | 622 | 650 | 617 | 630 | -0.68% | 8,049,900 | - | -7.3% | - | - |
| 02/02 | 617 | 638 | 609 | 635 | -5.04% | 22,022,700 | - | -6.67% | - | - |
| 01/30 | 688 | 688 | 661 | 668 | -4.3% | 7,520,700 | - | -1.72% | - | - |
| 01/29 | 702 | 712 | 683 | 698 | +1.45% | 7,372,800 | - | +3% | - | - |
| 01/28 | 673 | 692 | 667 | 688 | +0.98% | 5,092,800 | - | +1.82% | - | - |
| 01/27 | 666 | 690 | 661 | 682 | +6.79% | 9,230,700 | - | +0.99% | - | - |
| 01/26 | 650 | 656 | 632 | 638 | -1.9% | 7,598,100 | - | -5.43% | - | - |
| 01/23 | 675 | 675 | 650 | 651 | -4.08% | 16,519,500 | - | -4.03% | - | - |
| 01/22 | 688 | 690 | 660 | 678 | +0.25% | 8,007,000 | - | +0.05% | - | - |
| 01/21 | 698 | 700 | 675 | 677 | -2.17% | 6,810,300 | - | -0.49% | - | - |
| 01/20 | 695 | 702 | 685 | 692 | -2.35% | 5,397,600 | - | +1.42% | - | - |
| 01/19 | 715 | 717 | 703 | 708 | +0.95% | 3,667,800 | - | +3.71% | - | - |
| 01/16 | 693 | 707 | 685 | 702 | +3.19% | 6,333,300 | - | +2.58% | - | - |
| 01/15 | 693 | 700 | 677 | 680 | -5.56% | 9,140,700 | - | -0.44% | - | - |
| 01/14 | 710 | 732 | 707 | 720 | +1.65% | 6,282,300 | - | +5.42% | - | - |
| 01/13 | 712 | 720 | 697 | 708 | -4.06% | 8,644,800 | - | +3.86% | - | - |
| 01/09 | 747 | 757 | 732 | 738 | +0.68% | 12,401,400 | - | +8.26% | - | - |
| 01/08 | 713 | 735 | 712 | 733 | -2.65% | 11,482,200 | - | +7.37% | - | - |
| 01/07 | 703 | 762 | 700 | 753 | +8.92% | 17,144,100 | - | +10.14% | - | - |
| 01/06 | 677 | 702 | 672 | 692 | +3.75% | 12,570,300 | - | +0.97% | - | - |
| 01/05 | 667 | 678 | 660 | 667 | +2.56% | 5,646,900 | - | -3.1% | - | - |
| 2008 |
| 12/30 | 637 | 652 | 632 | 650 | +1.19% | 3,391,800 | - | -5.93% | - | - |
| 12/29 | 647 | 650 | 632 | 642 | +0.42% | 3,855,600 | - | -7.31% | - | - |
| 12/26 | 634 | 641 | 630 | 640 | +1.43% | 2,621,100 | - | -8.09% | - | - |
| 12/25 | 643 | 646 | 630 | 631 | -0.21% | 5,078,700 | - | -10.03% | - | - |
| 12/24 | 620 | 638 | 619 | 632 | -0.94% | 6,448,800 | - | -10.48% | - | - |
| 12/22 | 618 | 640 | 607 | 638 | +3.18% | 9,519,300 | - | -10.27% | - | - |
| 12/19 | 626 | 633 | 614 | 618 | -2.78% | 16,969,500 | - | -13.64% | - | - |
| 12/18 | 662 | 668 | 636 | 636 | -5.78% | 24,612,600 | - | -11.79% | - | - |
| 12/17 | 682 | 685 | 665 | 675 | +0.25% | 11,598,000 | - | -7.02% | - | - |
| 12/16 | 697 | 698 | 667 | 673 | -4.27% | 11,912,100 | - | -7.76% | - | - |
| 12/15 | 713 | 715 | 700 | 703 | +4.46% | 10,314,900 | - | -4.31% | - | - |
| 12/12 | 683 | 700 | 661 | 673 | -5.83% | 20,958,900 | - | -8.51% | - | - |
| 12/11 | 723 | 728 | 705 | 715 | -1.38% | 10,091,400 | - | -3.51% | - | - |
| 12/10 | 720 | 733 | 705 | 725 | +0.46% | 8,965,800 | - | -2.55% | - | - |
| 12/09 | 738 | 740 | 715 | 722 | -0.46% | 8,075,400 | - | -3.26% | - | - |
| 12/08 | 703 | 728 | 695 | 725 | +5.07% | 8,792,100 | - | -2.82% | - | - |
| 12/05 | 685 | 702 | 678 | 690 | +2.22% | 7,379,100 | - | -7.63% | - | - |
| 12/04 | 698 | 710 | 675 | 675 | -3.11% | 11,332,800 | - | -9.52% | - | - |
| 12/03 | 718 | 720 | 692 | 697 | -0.24% | 8,678,100 | - | -6.61% | - | - |
| 12/02 | 707 | 723 | 695 | 698 | -8.91% | 11,075,100 | - | -5.88% | - | - |
| 12/01 | 772 | 775 | 755 | 767 | -0.22% | 6,596,100 | - | +3.6% | - | - |
| 11/28 | 775 | 778 | 762 | 768 | -1.07% | 8,995,800 | - | +4.11% | - | - |
| 11/27 | 765 | 790 | 765 | 777 | +3.33% | 8,403,000 | - | +5.53% | - | - |
| 11/26 | 747 | 762 | 737 | 752 | -1.1% | 8,595,000 | - | +2.13% | - | - |
| 11/25 | 767 | 767 | 735 | 760 | +8.06% | 12,006,600 | - | +3.26% | - | - |
| 11/21 | 680 | 713 | 662 | 703 | -1.4% | 20,478,600 | - | -4.18% | - | - |
| 11/20 | 740 | 750 | 712 | 713 | -5.93% | 10,905,000 | - | -2.42% | - | - |
| 11/19 | 765 | 770 | 745 | 758 | -0.87% | 10,967,400 | - | +3.46% | - | - |
| 11/18 | 743 | 778 | 738 | 765 | +1.1% | 13,842,900 | - | +4.51% | - | - |
| 11/17 | 745 | 792 | 733 | 757 | +0.22% | 9,661,800 | - | +4.08% | - | - |
| 11/14 | 777 | 782 | 748 | 755 | +2.49% | 15,253,800 | - | +4.14% | - | - |
| 11/13 | 730 | 752 | 727 | 737 | -4.33% | 12,878,100 | - | +2.03% | - | - |
| 11/12 | 752 | 780 | 750 | 770 | +0.43% | 9,876,000 | - | +6.5% | - | - |
| 11/11 | 778 | 795 | 760 | 767 | -3.77% | 14,992,500 | - | +6.04% | - | - |
| 11/10 | 783 | 808 | 780 | 797 | +7.17% | 10,403,700 | - | +9.89% | - | - |
| 11/07 | 757 | 770 | 728 | 743 | -5.11% | 20,595,300 | - | +2.11% | - | - |
| 11/06 | 767 | 783 | 755 | 783 | -2.69% | 16,335,600 | - | +6.58% | - | - |
| 11/05 | 792 | 805 | 773 | 805 | +4.55% | 13,288,800 | - | +8.93% | - | - |
| 11/04 | 782 | 790 | 750 | 770 | +7.69% | 14,010,000 | - | +3.22% | - | - |
| 10/31 | 700 | 755 | 690 | 715 | -6.13% | 19,121,400 | - | -5.3% | - | - |
| 10/30 | 654 | 762 | 654 | 762 | +14.25% | 10,857,300 | - | -0.57% | - | - |
