株価チャート
2008/10/29~2009/03/31
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 |
---|
2009 |
03/31 | 231 | 231 | 228 | 228 | 0% | 300 | 70億954万 | +2.24% | 19.82 | 0.39 |
03/30 | 230 | 230 | 228 | 228 | 0% | 1,100 | - | +2.24% | - | - |
03/27 | 233 | 237 | 228 | 228 | -1.72% | 7,700 | - | +2.7% | - | - |
03/26 | 241 | 241 | 230 | 232 | -1.69% | 8,800 | - | +4.5% | - | - |
03/25 | 233 | 236 | 226 | 236 | +3.06% | 10,800 | - | +6.31% | - | - |
03/24 | 229 | 234 | 225 | 229 | +0.44% | 16,700 | - | +3.62% | - | - |
03/23 | 220 | 228 | 220 | 228 | +3.64% | 4,100 | - | +3.17% | - | - |
03/19 | 219 | 220 | 219 | 220 | 0% | 1,900 | - | -0.45% | - | - |
03/18 | 224 | 225 | 220 | 220 | -1.35% | 3,500 | - | -0.9% | - | - |
03/17 | 223 | 224 | 219 | 223 | -0.45% | 3,000 | - | +0.45% | - | - |
03/16 | 225 | 225 | 217 | 224 | +0.9% | 6,800 | - | +0.45% | - | - |
03/13 | 220 | 222 | 220 | 222 | +0.91% | 1,100 | - | -0.45% | - | - |
03/12 | 222 | 222 | 214 | 220 | -3.08% | 5,200 | - | -1.79% | - | - |
03/11 | 226 | 227 | 218 | 227 | +2.25% | 11,000 | - | +0.89% | - | - |
03/10 | 222 | 222 | 222 | 222 | 0% | 400 | - | -1.33% | - | - |
03/09 | 223 | 223 | 220 | 222 | +1.83% | 4,000 | - | -1.33% | - | - |
03/06 | 218 | 218 | 218 | 218 | -2.24% | 500 | - | -3.54% | - | - |
03/05 | 223 | 224 | 222 | 223 | 0% | 1,000 | - | -1.76% | - | - |
03/04 | 221 | 223 | 218 | 223 | +2.29% | 2,200 | - | -2.19% | - | - |
03/03 | 218 | 218 | 218 | 218 | +1.87% | 100 | - | -4.39% | - | - |
03/02 | 218 | 219 | 211 | 214 | +1.9% | 1,000 | - | -6.55% | - | - |
02/27 | 211 | 218 | 209 | 210 | -0.47% | 5,600 | - | -8.7% | - | - |
02/26 | 228 | 228 | 210 | 211 | -7.05% | 18,200 | - | -8.66% | - | - |
02/25 | 217 | 228 | 216 | 227 | +3.18% | 18,800 | - | -2.16% | - | - |
02/24 | 219 | 220 | 218 | 220 | 0% | 4,900 | - | -5.58% | - | - |
02/23 | 221 | 221 | 220 | 220 | -1.35% | 2,500 | - | -5.58% | - | - |
02/20 | 223 | 224 | 223 | 223 | -0.45% | 700 | - | -4.7% | - | - |
02/19 | 230 | 230 | 224 | 224 | +2.75% | 1,600 | - | -4.68% | - | - |
02/18 | 217 | 219 | 215 | 218 | -3.96% | 29,600 | - | -7.23% | - | - |
02/17 | 228 | 228 | 224 | 227 | -0.87% | 700 | - | -3.81% | - | - |
02/16 | 230 | 230 | 227 | 229 | 0% | 1,000 | - | -3.38% | - | - |
02/13 | 230 | 230 | 228 | 229 | -0.43% | 1,300 | - | -3.38% | - | - |
02/12 | 230 | 230 | 230 | 230 | -2.13% | 300 | - | -3.36% | - | - |
02/10 | 235 | 235 | 230 | 235 | -0.42% | 5,900 | - | -1.67% | - | - |
02/09 | 240 | 240 | 236 | 236 | -0.42% | 2,500 | - | -1.26% | - | - |
02/06 | 240 | 244 | 237 | 237 | +0.85% | 5,100 | - | -0.84% | - | - |
02/05 | 235 | 238 | 215 | 235 | 0% | 4,400 | - | -1.67% | - | - |
02/04 | 234 | 235 | 231 | 235 | +0.43% | 1,200 | - | -1.67% | - | - |
02/03 | 235 | 235 | 234 | 234 | -2.09% | 1,400 | - | -2.09% | - | - |
02/02 | 233 | 240 | 233 | 239 | +1.27% | 1,700 | - | +0.42% | - | - |
01/29 | 240 | 240 | 235 | 236 | 0% | 4,100 | - | -0.84% | - | - |
01/28 | 240 | 240 | 236 | 236 | -2.88% | 1,500 | - | -0.42% | - | - |
01/27 | 245 | 245 | 243 | 243 | +3.4% | 200 | - | +2.97% | - | - |
01/26 | 249 | 249 | 235 | 235 | -5.24% | 7,600 | - | 0% | - | - |
01/23 | 246 | 248 | 243 | 248 | +2.48% | 9,300 | - | +5.98% | - | - |
01/22 | 238 | 242 | 238 | 242 | +2.54% | 2,600 | - | +4.31% | - | - |
01/21 | 236 | 236 | 235 | 236 | -0.42% | 1,800 | - | +2.16% | - | - |
01/20 | 235 | 237 | 235 | 237 | +0.85% | 700 | - | +3.04% | - | - |
01/19 | 241 | 241 | 235 | 235 | -0.42% | 1,300 | - | +2.62% | - | - |
01/16 | 234 | 242 | 233 | 236 | -1.67% | 1,200 | - | +3.51% | - | - |
01/15 | 231 | 241 | 231 | 240 | +2.56% | 1,500 | - | +5.73% | - | - |
01/14 | 240 | 240 | 233 | 234 | 0% | 1,000 | - | +4% | - | - |
01/13 | 235 | 235 | 234 | 234 | -3.7% | 900 | - | +4.46% | - | - |
01/09 | 241 | 243 | 241 | 243 | +0.83% | 3,100 | - | +8.97% | - | - |
01/08 | 245 | 246 | 241 | 241 | -2.03% | 11,300 | - | +8.56% | - | - |
01/07 | 248 | 248 | 243 | 246 | -0.81% | 4,100 | - | +11.31% | - | - |
01/06 | 248 | 248 | 246 | 248 | 0% | 11,800 | - | +12.73% | - | - |
01/05 | 244 | 248 | 244 | 248 | +3.33% | 6,000 | - | +13.76% | - | - |
2008 |
12/30 | 240 | 243 | 240 | 240 | -0.83% | 5,800 | - | +10.6% | - | - |
12/29 | 236 | 242 | 232 | 242 | +1.26% | 9,700 | - | +12.04% | - | - |
12/26 | 240 | 240 | 233 | 239 | +3.46% | 8,300 | - | +11.68% | - | - |
12/25 | 225 | 234 | 223 | 231 | +0.43% | 11,000 | - | +8.45% | - | - |
12/24 | 220 | 230 | 218 | 230 | +4.55% | 11,300 | - | +8.49% | - | - |
12/22 | 216 | 221 | 216 | 220 | +0.92% | 15,000 | - | +4.27% | - | - |
12/19 | 215 | 218 | 215 | 218 | +2.35% | 2,100 | - | +3.32% | - | - |
12/18 | 212 | 213 | 212 | 213 | +0.47% | 4,300 | - | +0.95% | - | - |
12/17 | 215 | 223 | 208 | 212 | -1.4% | 25,200 | - | +0.47% | - | - |
12/16 | 216 | 221 | 209 | 215 | 0% | 17,000 | - | +1.42% | - | - |
12/15 | 213 | 216 | 211 | 215 | +1.9% | 10,600 | - | +1.42% | - | - |
12/12 | 210 | 211 | 210 | 211 | +2.93% | 5,100 | - | -0.47% | - | - |
12/11 | 218 | 218 | 186 | 205 | -5.96% | 18,000 | - | -3.3% | - | - |
12/10 | 216 | 219 | 216 | 218 | +1.4% | 4,600 | - | +2.35% | - | - |
12/09 | 210 | 216 | 210 | 215 | +4.37% | 16,100 | - | +1.42% | - | - |
12/08 | 208 | 209 | 206 | 206 | -0.96% | 6,100 | - | -2.83% | - | - |
12/05 | 207 | 208 | 206 | 208 | +3.48% | 3,400 | - | -1.89% | - | - |
12/04 | 210 | 210 | 200 | 201 | -3.83% | 11,300 | - | -5.19% | - | - |
12/03 | 207 | 210 | 207 | 209 | +1.46% | 3,500 | - | -0.95% | - | - |
12/02 | 215 | 215 | 206 | 206 | -5.07% | 6,400 | - | -2.37% | - | - |
12/01 | 218 | 223 | 215 | 217 | +1.4% | 22,500 | - | +3.33% | - | - |
11/28 | 214 | 215 | 213 | 214 | 0% | 2,700 | - | +1.9% | - | - |
11/27 | 215 | 216 | 214 | 214 | 0% | 1,500 | - | +1.9% | - | - |
11/26 | 216 | 216 | 213 | 214 | +0.94% | 9,900 | - | +2.39% | - | - |
11/25 | 214 | 214 | 207 | 212 | +2.91% | 8,800 | - | +1.44% | - | - |
11/21 | 202 | 206 | 199 | 206 | +1.98% | 5,200 | - | -1.44% | - | - |
11/20 | 209 | 209 | 200 | 202 | -3.35% | 10,100 | - | -3.35% | - | - |
11/19 | 213 | 213 | 208 | 209 | -1.88% | 8,600 | - | 0% | - | - |
11/18 | 214 | 214 | 212 | 213 | 0% | 1,000 | - | +1.43% | - | - |
11/17 | 213 | 216 | 213 | 213 | 0% | 5,500 | - | +1.91% | - | - |
11/14 | 218 | 218 | 213 | 213 | -1.39% | 4,600 | - | +1.91% | - | - |
11/13 | 217 | 221 | 215 | 216 | -1.37% | 2,500 | - | +3.35% | - | - |
11/12 | 221 | 221 | 218 | 219 | -0.9% | 1,900 | - | +4.78% | - | - |
11/11 | 222 | 222 | 219 | 221 | 0% | 4,000 | - | +4.74% | - | - |
11/10 | 217 | 225 | 216 | 221 | +1.84% | 4,800 | - | +3.76% | - | - |
11/07 | 220 | 220 | 211 | 217 | +1.4% | 16,000 | - | +0.93% | - | - |
11/06 | 211 | 214 | 207 | 214 | -1.83% | 12,800 | - | -1.83% | - | - |
11/05 | 218 | 223 | 218 | 218 | +1.87% | 19,100 | - | -0.91% | - | - |
11/04 | 213 | 215 | 210 | 214 | +2.88% | 13,400 | - | -4.04% | - | - |
10/31 | 219 | 219 | 208 | 208 | +4% | 25,900 | - | -7.96% | - | - |
10/30 | 197 | 200 | 192 | 200 | +1.52% | 11,900 | - | -12.66% | - | - |
10/29 | 200 | 202 | 196 | 197 | +3.68% | 11,900 | - | -15.45% | - | - |