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 |
|---|
| 2009 |
| 03/31 | 134 | 139 | 124 | 124 | -8.82% | 3,328,000 | 284億3121万 | +5.98% | - | 0.41 |
| 03/30 | 152 | 153 | 133 | 136 | -13.38% | 6,626,000 | - | +16.24% | - | - |
| 03/27 | 135 | 157 | 132 | 157 | +19.85% | 10,234,000 | - | +35.34% | - | - |
| 03/26 | 118 | 132 | 116 | 131 | +14.91% | 7,217,000 | - | +14.91% | - | - |
| 03/25 | 112 | 116 | 107 | 114 | +2.7% | 2,624,000 | - | 0% | - | - |
| 03/24 | 115 | 116 | 109 | 111 | +0.91% | 3,448,000 | - | -2.63% | - | - |
| 03/23 | 109 | 111 | 108 | 110 | +0.92% | 1,273,000 | - | -5.17% | - | - |
| 03/19 | 110 | 110 | 107 | 109 | 0% | 1,148,000 | - | -6.84% | - | - |
| 03/18 | 116 | 117 | 109 | 109 | -5.22% | 1,189,000 | - | -7.63% | - | - |
| 03/17 | 115 | 117 | 114 | 115 | +0.88% | 1,457,000 | - | -3.36% | - | - |
| 03/16 | 115 | 115 | 112 | 114 | +2.7% | 586,000 | - | -5% | - | - |
| 03/13 | 112 | 115 | 111 | 111 | -5.13% | 1,299,000 | - | -8.26% | - | - |
| 03/12 | 116 | 117 | 115 | 117 | -0.85% | 361,000 | - | -4.1% | - | - |
| 03/11 | 119 | 121 | 113 | 118 | +2.61% | 1,192,000 | - | -3.28% | - | - |
| 03/10 | 115 | 117 | 113 | 115 | 0% | 418,000 | - | -6.5% | - | - |
| 03/09 | 114 | 117 | 113 | 115 | +0.88% | 322,000 | - | -6.5% | - | - |
| 03/06 | 115 | 115 | 112 | 114 | -3.39% | 677,000 | - | -8.06% | - | - |
| 03/05 | 121 | 121 | 118 | 118 | +0.85% | 573,000 | - | -5.6% | - | - |
| 03/04 | 112 | 120 | 110 | 117 | +2.63% | 1,223,000 | - | -7.14% | - | - |
| 03/03 | 112 | 114 | 111 | 114 | -0.87% | 477,000 | - | -9.52% | - | - |
| 03/02 | 113 | 118 | 111 | 115 | +0.88% | 791,000 | - | -9.45% | - | - |
| 02/27 | 116 | 116 | 111 | 114 | -0.87% | 394,000 | - | -10.94% | - | - |
| 02/26 | 114 | 119 | 110 | 115 | +1.77% | 1,242,000 | - | -10.85% | - | - |
| 02/25 | 113 | 113 | 108 | 113 | +1.8% | 598,000 | - | -13.08% | - | - |
| 02/24 | 104 | 112 | 104 | 111 | +3.74% | 559,000 | - | -15.27% | - | - |
| 02/23 | 106 | 112 | 105 | 107 | -0.93% | 1,095,000 | - | -19.55% | - | - |
| 02/20 | 119 | 119 | 106 | 108 | -8.47% | 1,462,000 | - | -19.4% | - | - |
| 02/19 | 123 | 124 | 116 | 118 | -2.48% | 1,173,000 | - | -13.24% | - | - |
| 02/18 | 128 | 128 | 121 | 121 | -8.33% | 1,157,000 | - | -11.68% | - | - |
| 02/17 | 137 | 138 | 130 | 132 | -5.04% | 356,000 | - | -5.04% | - | - |
| 02/16 | 136 | 140 | 136 | 139 | +2.96% | 328,000 | - | -0.71% | - | - |
| 02/13 | 135 | 139 | 131 | 135 | -1.46% | 997,000 | - | -4.26% | - | - |
| 02/12 | 140 | 141 | 137 | 137 | -6.8% | 1,045,000 | - | -3.52% | - | - |
| 02/10 | 139 | 147 | 137 | 147 | +5% | 899,000 | - | +2.8% | - | - |
| 02/09 | 135 | 140 | 135 | 140 | +6.06% | 1,119,000 | - | -2.78% | - | - |
| 02/06 | 134 | 136 | 130 | 132 | 0% | 900,000 | - | -8.33% | - | - |
| 02/05 | 130 | 139 | 130 | 132 | -1.49% | 695,000 | - | -9.59% | - | - |
| 02/04 | 128 | 136 | 123 | 134 | +7.2% | 1,016,000 | - | -8.84% | - | - |
| 02/03 | 132 | 133 | 124 | 125 | -5.3% | 522,000 | - | -14.97% | - | - |
| 02/02 | 133 | 134 | 130 | 132 | -0.75% | 275,000 | - | -10.81% | - | - |
| 01/30 | 133 | 136 | 131 | 133 | -0.75% | 387,000 | - | -10.74% | - | - |
| 01/29 | 139 | 139 | 131 | 134 | -0.74% | 824,000 | - | -10.67% | - | - |
| 01/28 | 139 | 139 | 133 | 135 | -2.88% | 532,000 | - | -10.6% | - | - |
| 01/27 | 137 | 141 | 134 | 139 | +4.51% | 609,000 | - | -8.55% | - | - |
| 01/26 | 134 | 138 | 131 | 133 | 0% | 448,000 | - | -13.07% | - | - |
| 01/23 | 133 | 134 | 132 | 133 | -2.92% | 344,000 | - | -14.19% | - | - |
| 01/22 | 140 | 141 | 133 | 137 | -0.72% | 504,000 | - | -12.18% | - | - |
| 01/21 | 141 | 142 | 138 | 138 | -4.17% | 567,000 | - | -12.1% | - | - |
| 01/20 | 150 | 150 | 142 | 144 | -3.36% | 544,000 | - | -8.86% | - | - |
| 01/19 | 152 | 153 | 148 | 149 | -0.67% | 389,000 | - | -6.88% | - | - |
| 01/16 | 152 | 153 | 147 | 150 | +1.35% | 647,000 | - | -6.83% | - | - |
| 01/15 | 150 | 150 | 144 | 148 | -4.52% | 839,000 | - | -8.64% | - | - |
| 01/14 | 153 | 157 | 151 | 155 | +0.65% | 360,000 | - | -4.91% | - | - |
| 01/13 | 160 | 160 | 152 | 154 | -3.14% | 566,000 | - | -5.52% | - | - |
| 01/09 | 164 | 165 | 157 | 159 | -1.85% | 757,000 | - | -3.05% | - | - |
| 01/08 | 166 | 170 | 159 | 162 | -6.36% | 1,200,000 | - | -2.41% | - | - |
| 01/07 | 162 | 174 | 159 | 173 | +9.49% | 1,654,000 | - | +3.59% | - | - |
| 01/06 | 165 | 165 | 157 | 158 | -1.25% | 821,000 | - | -5.95% | - | - |
| 01/05 | 167 | 168 | 160 | 160 | -1.23% | 163,000 | - | -5.88% | - | - |
| 2008 |
| 12/30 | 162 | 163 | 160 | 162 | +1.25% | 234,000 | - | -5.26% | - | - |
| 12/29 | 157 | 160 | 155 | 160 | +1.91% | 390,000 | - | -6.98% | - | - |
| 12/26 | 150 | 157 | 149 | 157 | +5.37% | 263,000 | - | -8.72% | - | - |
| 12/25 | 148 | 151 | 145 | 149 | 0% | 363,000 | - | -14.37% | - | - |
| 12/24 | 154 | 155 | 145 | 149 | -5.1% | 772,000 | - | -15.34% | - | - |
| 12/22 | 154 | 157 | 154 | 157 | +1.95% | 372,000 | - | -11.8% | - | - |
| 12/19 | 154 | 157 | 153 | 154 | -1.91% | 453,000 | - | -13.97% | - | - |
| 12/18 | 161 | 163 | 156 | 157 | -4.27% | 687,000 | - | -13.26% | - | - |
| 12/17 | 169 | 169 | 159 | 164 | -1.2% | 928,000 | - | -10.38% | - | - |
| 12/16 | 167 | 169 | 164 | 166 | -2.92% | 346,000 | - | -10.75% | - | - |
| 12/15 | 167 | 173 | 164 | 171 | +5.56% | 820,000 | - | -9.52% | - | - |
| 12/12 | 172 | 172 | 160 | 162 | -5.81% | 1,050,000 | - | -15.18% | - | - |
| 12/11 | 171 | 173 | 166 | 172 | +1.78% | 603,000 | - | -11.34% | - | - |
| 12/10 | 173 | 173 | 166 | 169 | -2.31% | 1,119,000 | - | -14.21% | - | - |
| 12/09 | 183 | 184 | 169 | 173 | -6.99% | 1,366,000 | - | -13.5% | - | - |
| 12/08 | 178 | 187 | 174 | 186 | +6.29% | 920,000 | - | -8.37% | - | - |
| 12/05 | 165 | 178 | 162 | 175 | +8.02% | 1,216,000 | - | -15.05% | - | - |
| 12/04 | 175 | 175 | 160 | 162 | -5.26% | 1,038,000 | - | -22.49% | - | - |
| 12/03 | 180 | 181 | 164 | 171 | -2.29% | 1,834,000 | - | -18.96% | - | - |
| 12/02 | 182 | 184 | 175 | 175 | -11.17% | 1,549,000 | - | -17.45% | - | - |
| 12/01 | 203 | 203 | 195 | 197 | -3.9% | 839,000 | - | -7.51% | - | - |
| 11/28 | 200 | 207 | 198 | 205 | +3.02% | 562,000 | - | -4.65% | - | - |
| 11/27 | 195 | 199 | 194 | 199 | +3.11% | 655,000 | - | -7.87% | - | - |
| 11/26 | 190 | 201 | 187 | 193 | +4.32% | 2,059,000 | - | -11.47% | - | - |
| 11/25 | 191 | 192 | 179 | 185 | +2.78% | 1,326,000 | - | -16.29% | - | - |
| 11/21 | 173 | 180 | 167 | 180 | +1.12% | 1,307,000 | - | -18.92% | - | - |
| 11/20 | 190 | 191 | 174 | 178 | -6.32% | 1,600,000 | - | -20.18% | - | - |
| 11/19 | 199 | 201 | 184 | 190 | -4.04% | 1,182,000 | - | -15.56% | - | - |
| 11/18 | 203 | 205 | 197 | 198 | -2.46% | 1,121,000 | - | -12.78% | - | - |
| 11/17 | 202 | 209 | 199 | 203 | +1% | 1,161,000 | - | -10.18% | - | - |
| 11/14 | 210 | 212 | 199 | 201 | 0% | 807,000 | - | -11.45% | - | - |
| 11/13 | 203 | 205 | 199 | 201 | -3.37% | 798,000 | - | -11.45% | - | - |
| 11/12 | 210 | 217 | 208 | 208 | -8.37% | 1,084,000 | - | -8.77% | - | - |
| 11/11 | 232 | 232 | 216 | 227 | -2.58% | 904,000 | - | -0.87% | - | - |
| 11/10 | 242 | 243 | 228 | 233 | +4.95% | 565,000 | - | +1.3% | - | - |
| 11/07 | 228 | 233 | 218 | 222 | -9.76% | 1,019,000 | - | -3.9% | - | - |
| 11/06 | 251 | 255 | 241 | 246 | -3.91% | 759,000 | - | +5.13% | - | - |
| 11/05 | 256 | 262 | 246 | 256 | +3.64% | 1,181,000 | - | +8.94% | - | - |
| 11/04 | 241 | 252 | 241 | 247 | +3.78% | 802,000 | - | +4.22% | - | - |
| 10/31 | 270 | 270 | 237 | 238 | -8.46% | 1,569,000 | - | -0.83% | - | - |
| 10/30 | 241 | 264 | 238 | 260 | +7.88% | 1,488,000 | - | +7% | - | - |
