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 | 117 | 117 | 113 | 115 | -1.71% | 15,000 | - | +1.77% | - | - |
| 03/30 | 116 | 117 | 113 | 117 | 0% | 36,000 | - | +3.54% | - | - |
| 03/27 | 120 | 120 | 117 | 117 | +0.86% | 33,000 | - | +3.54% | - | - |
| 03/26 | 114 | 119 | 114 | 116 | -2.52% | 32,000 | - | +2.65% | - | - |
| 03/25 | 118 | 119 | 115 | 119 | +5.31% | 88,000 | - | +6.25% | - | - |
| 03/24 | 110 | 114 | 108 | 113 | -1.74% | 155,000 | - | +0.89% | - | - |
| 03/23 | 113 | 115 | 113 | 115 | +5.5% | 23,000 | - | +2.68% | - | - |
| 03/19 | 112 | 112 | 109 | 109 | 0% | 9,000 | - | -3.54% | - | - |
| 03/18 | 115 | 115 | 109 | 109 | -4.39% | 22,000 | - | -3.54% | - | - |
| 03/17 | 114 | 116 | 114 | 114 | -0.87% | 27,000 | - | +0.88% | - | - |
| 03/16 | 118 | 118 | 112 | 115 | +0.88% | 72,000 | - | +1.77% | - | - |
| 03/13 | 114 | 114 | 112 | 114 | +3.64% | 73,000 | - | +0.88% | - | - |
| 03/12 | 110 | 110 | 107 | 110 | +0.92% | 22,000 | - | -2.65% | - | - |
| 03/11 | 109 | 109 | 107 | 109 | +4.81% | 30,000 | - | -4.39% | - | - |
| 03/10 | 100 | 105 | 99 | 104 | +0.97% | 38,000 | - | -8.77% | - | - |
| 03/09 | 111 | 111 | 98 | 103 | -3.74% | 38,000 | - | -9.65% | - | - |
| 03/06 | 115 | 115 | 107 | 107 | -6.14% | 52,000 | - | -6.96% | - | - |
| 03/05 | 115 | 115 | 111 | 114 | +0.88% | 27,000 | - | -0.87% | - | - |
| 03/04 | 110 | 113 | 110 | 113 | +1.8% | 10,000 | - | -1.74% | - | - |
| 03/03 | 108 | 111 | 108 | 111 | 0% | 16,000 | - | -3.48% | - | - |
| 03/02 | 113 | 113 | 109 | 111 | -3.48% | 26,000 | - | -3.48% | - | - |
| 02/27 | 118 | 118 | 112 | 115 | -2.54% | 58,000 | - | +0.88% | - | - |
| 02/26 | 117 | 118 | 116 | 118 | +0.85% | 58,000 | - | +3.51% | - | - |
| 02/25 | 114 | 117 | 114 | 117 | +2.63% | 31,000 | - | +3.54% | - | - |
| 02/24 | 112 | 114 | 111 | 114 | 0% | 18,000 | - | +0.88% | - | - |
| 02/23 | 116 | 116 | 112 | 114 | -1.72% | 33,000 | - | +0.88% | - | - |
| 02/20 | 116 | 117 | 115 | 116 | 0% | 28,000 | - | +2.65% | - | - |
| 02/19 | 112 | 117 | 112 | 116 | +6.42% | 39,000 | - | +2.65% | - | - |
| 02/18 | 116 | 117 | 109 | 109 | -7.63% | 31,000 | - | -3.54% | - | - |
| 02/17 | 116 | 118 | 115 | 118 | +0.85% | 20,000 | - | +4.42% | - | - |
| 02/16 | 118 | 118 | 114 | 117 | 0% | 59,000 | - | +3.54% | - | - |
| 02/13 | 116 | 117 | 115 | 117 | 0% | 30,000 | - | +3.54% | - | - |
| 02/12 | 113 | 117 | 113 | 117 | +0.86% | 82,000 | - | +3.54% | - | - |
| 02/10 | 113 | 116 | 113 | 116 | +0.87% | 32,000 | - | +2.65% | - | - |
| 02/09 | 118 | 118 | 113 | 115 | -1.71% | 24,000 | - | +1.77% | - | - |
| 02/06 | 119 | 119 | 117 | 117 | 0% | 26,000 | - | +3.54% | - | - |
| 02/05 | 116 | 118 | 115 | 117 | +0.86% | 71,000 | - | +3.54% | - | - |
| 02/04 | 114 | 116 | 114 | 116 | +1.75% | 31,000 | - | +2.65% | - | - |
| 02/03 | 111 | 115 | 111 | 114 | 0% | 9,000 | - | +1.79% | - | - |
| 02/02 | 111 | 116 | 111 | 114 | +0.88% | 60,000 | - | +1.79% | - | - |
| 01/30 | 116 | 116 | 111 | 113 | -3.42% | 52,000 | - | +0.89% | - | - |
| 01/29 | 114 | 117 | 114 | 117 | +3.54% | 69,000 | - | +5.41% | - | - |
| 01/28 | 109 | 113 | 109 | 113 | +4.63% | 37,000 | - | +1.8% | - | - |
| 01/27 | 107 | 108 | 106 | 108 | +3.85% | 22,000 | - | -1.82% | - | - |
| 01/26 | 108 | 108 | 103 | 104 | 0% | 54,000 | - | -5.45% | - | - |
| 01/23 | 102 | 104 | 99 | 104 | +1.96% | 44,000 | - | -6.31% | - | - |
| 01/22 | 108 | 109 | 101 | 102 | -2.86% | 47,000 | - | -8.11% | - | - |
| 01/21 | 111 | 111 | 105 | 105 | -6.25% | 29,000 | - | -5.41% | - | - |
| 01/20 | 113 | 114 | 110 | 112 | -0.88% | 20,000 | - | 0% | - | - |
| 01/19 | 114 | 118 | 113 | 113 | -1.74% | 12,000 | - | +0.89% | - | - |
| 01/16 | 116 | 116 | 114 | 115 | 0% | 44,000 | - | +2.68% | - | - |
| 01/15 | 118 | 120 | 115 | 115 | -2.54% | 146,000 | - | +3.6% | - | - |
| 01/14 | 113 | 118 | 113 | 118 | +3.51% | 22,000 | - | +6.31% | - | - |
| 01/13 | 118 | 118 | 112 | 114 | +0.88% | 92,000 | - | +2.7% | - | - |
| 01/09 | 116 | 116 | 113 | 113 | -2.59% | 11,000 | - | +1.8% | - | - |
| 01/08 | 118 | 118 | 115 | 116 | -1.69% | 29,000 | - | +4.5% | - | - |
| 01/07 | 115 | 118 | 112 | 118 | +5.36% | 42,000 | - | +7.27% | - | - |
| 01/06 | 112 | 114 | 109 | 112 | -2.61% | 40,000 | - | +1.82% | - | - |
| 01/05 | 115 | 117 | 115 | 115 | 0% | 10,000 | - | +4.55% | - | - |
| 2008 |
| 12/30 | 113 | 115 | 113 | 115 | 0% | 12,000 | - | +5.5% | - | - |
| 12/29 | 111 | 115 | 111 | 115 | +1.77% | 18,000 | - | +5.5% | - | - |
| 12/26 | 117 | 117 | 111 | 113 | +1.8% | 62,000 | - | +4.63% | - | - |
| 12/25 | 108 | 112 | 108 | 111 | +0.91% | 30,000 | - | +3.74% | - | - |
| 12/24 | 107 | 110 | 105 | 110 | +1.85% | 58,000 | - | +2.8% | - | - |
| 12/22 | 100 | 111 | 98 | 108 | +10.2% | 38,000 | - | +1.89% | - | - |
| 12/19 | 97 | 102 | 97 | 98 | -1.01% | 29,000 | - | -7.55% | - | - |
| 12/18 | 100 | 103 | 98 | 99 | -5.71% | 58,000 | - | -6.6% | - | - |
| 12/17 | 107 | 107 | 103 | 105 | -5.41% | 52,000 | - | -0.94% | - | - |
| 12/16 | 110 | 111 | 110 | 111 | 0% | 24,000 | - | +5.71% | - | - |
| 12/15 | 113 | 113 | 110 | 111 | +0.91% | 83,000 | - | +6.73% | - | - |
| 12/12 | 110 | 113 | 110 | 110 | -0.9% | 112,000 | - | +5.77% | - | - |
| 12/11 | 111 | 113 | 111 | 111 | -0.89% | 46,000 | - | +7.77% | - | - |
| 12/10 | 110 | 116 | 110 | 112 | 0% | 111,000 | - | +9.8% | - | - |
| 12/09 | 112 | 113 | 110 | 112 | +0.9% | 49,000 | - | +9.8% | - | - |
| 12/08 | 110 | 111 | 109 | 111 | +1.83% | 36,000 | - | +9.9% | - | - |
| 12/05 | 110 | 112 | 109 | 109 | -2.68% | 72,000 | - | +9% | - | - |
| 12/04 | 111 | 112 | 109 | 112 | +1.82% | 91,000 | - | +13.13% | - | - |
| 12/03 | 109 | 110 | 103 | 110 | +0.92% | 101,000 | - | +13.4% | - | - |
| 12/02 | 109 | 110 | 107 | 109 | -2.68% | 61,000 | - | +13.54% | - | - |
| 12/01 | 111 | 112 | 110 | 112 | +0.9% | 32,000 | - | +17.89% | - | - |
| 11/28 | 110 | 111 | 107 | 111 | 0% | 90,000 | - | +18.09% | - | - |
| 11/27 | 105 | 112 | 104 | 111 | +6.73% | 133,000 | - | +18.09% | - | - |
| 11/26 | 103 | 104 | 102 | 104 | +1.96% | 83,000 | - | +11.83% | - | - |
| 11/25 | 101 | 102 | 99 | 102 | +3.03% | 127,000 | - | +9.68% | - | - |
| 11/21 | 94 | 99 | 93 | 99 | +3.13% | 107,000 | - | +7.61% | - | - |
| 11/20 | 96 | 97 | 94 | 96 | -1.03% | 89,000 | - | +5.49% | - | - |
| 11/19 | 99 | 99 | 97 | 97 | -2.02% | 106,000 | - | +6.59% | - | - |
| 11/18 | 99 | 99 | 96 | 99 | 0% | 190,000 | - | +8.79% | - | - |
| 11/17 | 103 | 103 | 97 | 99 | -1.98% | 301,000 | - | +10% | - | - |
| 11/14 | 94 | 102 | 91 | 101 | +10.99% | 167,000 | - | +13.48% | - | - |
| 11/13 | 91 | 93 | 89 | 91 | -4.21% | 62,000 | - | +3.41% | - | - |
| 11/12 | 91 | 95 | 90 | 95 | +2.15% | 23,000 | - | +7.95% | - | - |
| 11/11 | 95 | 95 | 93 | 93 | -2.11% | 20,000 | - | +5.68% | - | - |
| 11/10 | 93 | 96 | 93 | 95 | +1.06% | 51,000 | - | +6.74% | - | - |
| 11/07 | 90 | 94 | 89 | 94 | +2.17% | 54,000 | - | +3.3% | - | - |
| 11/06 | 92 | 93 | 90 | 92 | -2.13% | 69,000 | - | 0% | - | - |
| 11/05 | 92 | 96 | 92 | 94 | +4.44% | 135,000 | - | +1.08% | - | - |
| 11/04 | 92 | 93 | 89 | 90 | +1.12% | 92,000 | - | -5.26% | - | - |
| 10/31 | 89 | 90 | 86 | 89 | 0% | 107,000 | - | -7.29% | - | - |
| 10/30 | 85 | 89 | 83 | 89 | +7.23% | 186,000 | - | -9.18% | - | - |
