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 | 827 | 852 | 812 | 833 | +0.12% | 1,115,000 | - | +1.46% | - | - |
| 03/30 | 879 | 889 | 830 | 832 | -6.41% | 1,942,000 | - | +1.96% | - | - |
| 03/27 | 878 | 905 | 871 | 889 | +6.09% | 1,609,000 | - | +9.75% | - | - |
| 03/26 | 856 | 868 | 812 | 838 | -1.99% | 2,120,000 | - | +4.36% | - | - |
| 03/25 | 868 | 868 | 834 | 855 | -2.62% | 1,782,000 | - | +7.28% | - | - |
| 03/24 | 855 | 879 | 845 | 878 | +3.91% | 2,224,000 | - | +11.14% | - | - |
| 03/23 | 830 | 847 | 818 | 845 | +1.81% | 1,335,000 | - | +7.92% | - | - |
| 03/19 | 856 | 858 | 825 | 830 | -2.92% | 1,305,000 | - | +6.82% | - | - |
| 03/18 | 873 | 876 | 849 | 855 | -1.84% | 1,453,000 | - | +10.75% | - | - |
| 03/17 | 893 | 893 | 856 | 871 | -1.36% | 1,477,000 | - | +13.71% | - | - |
| 03/16 | 865 | 891 | 856 | 883 | +4.5% | 1,310,000 | - | +16.03% | - | - |
| 03/13 | 846 | 853 | 838 | 845 | +0.72% | 1,350,000 | - | +11.77% | - | - |
| 03/12 | 844 | 853 | 831 | 839 | -0.47% | 1,462,000 | - | +11.57% | - | - |
| 03/11 | 815 | 851 | 814 | 843 | +5.51% | 1,216,000 | - | +12.7% | - | - |
| 03/10 | 821 | 824 | 795 | 799 | -1.24% | 1,679,000 | - | +7.68% | - | - |
| 03/09 | 807 | 821 | 791 | 809 | +2.93% | 1,351,000 | - | +9.77% | - | - |
| 03/06 | 787 | 803 | 781 | 786 | -3.56% | 1,503,000 | - | +7.38% | - | - |
| 03/05 | 809 | 835 | 808 | 815 | +0.12% | 1,298,000 | - | +11.49% | - | - |
| 03/04 | 758 | 822 | 758 | 814 | +7.39% | 1,914,000 | - | +11.97% | - | - |
| 03/03 | 747 | 765 | 727 | 758 | -0.13% | 1,188,000 | - | +4.99% | - | - |
| 03/02 | 750 | 764 | 743 | 759 | -0.65% | 1,436,000 | - | +5.71% | - | - |
| 02/27 | 764 | 775 | 751 | 764 | +1.06% | 1,491,000 | - | +6.85% | - | - |
| 02/26 | 775 | 793 | 753 | 756 | -2.95% | 1,736,000 | - | +6.03% | - | - |
| 02/25 | 758 | 788 | 750 | 779 | +5.56% | 2,508,000 | - | +9.41% | - | - |
| 02/24 | 708 | 741 | 699 | 738 | +4.09% | 1,695,000 | - | +3.8% | - | - |
| 02/23 | 713 | 715 | 683 | 709 | +1.58% | 676,000 | - | -0.28% | - | - |
| 02/20 | 719 | 720 | 693 | 698 | -2.38% | 549,000 | - | -1.97% | - | - |
| 02/19 | 687 | 722 | 684 | 715 | +4.38% | 1,506,000 | - | +0.42% | - | - |
| 02/18 | 653 | 692 | 652 | 685 | +1.78% | 1,603,000 | - | -3.79% | - | - |
| 02/17 | 682 | 690 | 670 | 673 | -3.72% | 832,000 | - | -5.61% | - | - |
| 02/16 | 706 | 713 | 692 | 699 | -0.29% | 805,000 | - | -2.24% | - | - |
| 02/13 | 692 | 714 | 690 | 701 | +0.57% | 1,059,000 | - | -2.23% | - | - |
| 02/12 | 713 | 714 | 693 | 697 | -3.06% | 1,061,000 | - | -3.06% | - | - |
| 02/10 | 725 | 740 | 707 | 719 | -1.91% | 1,272,000 | - | -0.28% | - | - |
| 02/09 | 762 | 765 | 732 | 733 | -3.68% | 718,000 | - | +1.52% | - | - |
| 02/06 | 751 | 770 | 746 | 761 | +1.47% | 2,525,000 | - | +5.55% | - | - |
| 02/05 | 754 | 760 | 745 | 750 | +0.81% | 2,085,000 | - | +4.31% | - | - |
| 02/04 | 700 | 751 | 696 | 744 | +8.45% | 1,287,000 | - | +3.77% | - | - |
| 02/03 | 679 | 707 | 678 | 686 | +2.54% | 1,254,000 | - | -4.06% | - | - |
| 02/02 | 669 | 688 | 658 | 669 | -4.15% | 1,082,000 | - | -6.43% | - | - |
| 01/30 | 730 | 730 | 687 | 698 | -6.43% | 654,000 | - | -2.51% | - | - |
| 01/29 | 734 | 752 | 733 | 746 | +4.48% | 1,179,000 | - | +4.34% | - | - |
| 01/28 | 697 | 722 | 680 | 714 | +2.29% | 602,000 | - | +0.28% | - | - |
| 01/27 | 669 | 703 | 667 | 698 | +5.6% | 629,000 | - | -1.97% | - | - |
| 01/26 | 674 | 686 | 658 | 661 | -4.48% | 780,000 | - | -7.16% | - | - |
| 01/23 | 695 | 713 | 689 | 692 | -2.95% | 740,000 | - | -3.08% | - | - |
| 01/22 | 732 | 735 | 694 | 713 | -0.28% | 663,000 | - | -0.14% | - | - |
| 01/21 | 739 | 740 | 711 | 715 | -4.67% | 844,000 | - | -0.14% | - | - |
| 01/20 | 746 | 757 | 733 | 750 | +0.13% | 1,310,000 | - | +4.75% | - | - |
| 01/19 | 746 | 761 | 733 | 749 | +1.77% | 931,000 | - | +4.76% | - | - |
| 01/16 | 718 | 741 | 706 | 736 | +3.95% | 1,294,000 | - | +3.37% | - | - |
| 01/15 | 694 | 721 | 691 | 708 | +0.14% | 1,142,000 | - | -0.42% | - | - |
| 01/14 | 681 | 715 | 672 | 707 | -0.56% | 1,271,000 | - | -0.56% | - | - |
| 01/13 | 722 | 728 | 690 | 711 | -1.93% | 1,428,000 | - | -0.14% | - | - |
| 01/09 | 740 | 741 | 711 | 725 | -0.68% | 660,000 | - | +1.83% | - | - |
| 01/08 | 750 | 753 | 728 | 730 | -3.95% | 1,107,000 | - | +2.38% | - | - |
| 01/07 | 758 | 772 | 751 | 760 | +0.26% | 2,137,000 | - | +6.15% | - | - |
| 01/06 | 731 | 767 | 731 | 758 | +4.26% | 1,423,000 | - | +5.57% | - | - |
| 01/05 | 740 | 745 | 722 | 727 | +1.39% | 191,000 | - | +0.97% | - | - |
| 2008 |
| 12/30 | 703 | 717 | 700 | 717 | +0.99% | 262,000 | - | -1.1% | - | - |
| 12/29 | 706 | 712 | 693 | 710 | +1.14% | 281,000 | - | -2.74% | - | - |
| 12/26 | 689 | 703 | 684 | 702 | +2.18% | 264,000 | - | -4.49% | - | - |
| 12/25 | 690 | 699 | 680 | 687 | +0.59% | 289,000 | - | -7.16% | - | - |
| 12/24 | 684 | 687 | 672 | 683 | -1.59% | 499,000 | - | -8.45% | - | - |
| 12/22 | 702 | 702 | 691 | 694 | +1.17% | 688,000 | - | -7.71% | - | - |
| 12/19 | 670 | 703 | 655 | 686 | +1.33% | 1,601,000 | - | -9.38% | - | - |
| 12/18 | 708 | 710 | 674 | 677 | -3.7% | 979,000 | - | -11.04% | - | - |
| 12/17 | 726 | 727 | 683 | 703 | +1.01% | 831,000 | - | -8.34% | - | - |
| 12/16 | 719 | 719 | 687 | 696 | -4% | 789,000 | - | -10.08% | - | - |
| 12/15 | 701 | 734 | 698 | 725 | +6.15% | 1,174,000 | - | -7.29% | - | - |
| 12/12 | 750 | 750 | 681 | 683 | -9.3% | 2,376,000 | - | -13.21% | - | - |
| 12/11 | 735 | 753 | 724 | 753 | +2.73% | 1,077,000 | - | -5.4% | - | - |
| 12/10 | 744 | 744 | 704 | 733 | +3.68% | 1,038,000 | - | -8.83% | - | - |
| 12/09 | 686 | 713 | 685 | 707 | +2.17% | 981,000 | - | -12.72% | - | - |
| 12/08 | 697 | 704 | 667 | 692 | -2.12% | 1,336,000 | - | -15.51% | - | - |
| 12/05 | 708 | 719 | 691 | 707 | -0.28% | 788,000 | - | -14.41% | - | - |
| 12/04 | 732 | 737 | 703 | 709 | -3.14% | 981,000 | - | -14.48% | - | - |
| 12/03 | 739 | 743 | 708 | 732 | +2.52% | 1,151,000 | - | -12.12% | - | - |
| 12/02 | 709 | 735 | 705 | 714 | -4.67% | 1,154,000 | - | -14.18% | - | - |
| 12/01 | 783 | 784 | 740 | 749 | -6.38% | 1,483,000 | - | -10.19% | - | - |
| 11/28 | 817 | 817 | 792 | 800 | -1.6% | 1,462,000 | - | -4.65% | - | - |
| 11/27 | 815 | 819 | 806 | 813 | +0.49% | 611,000 | - | -3.67% | - | - |
| 11/26 | 820 | 820 | 801 | 809 | -3.69% | 778,000 | - | -4.94% | - | - |
| 11/25 | 877 | 877 | 813 | 840 | -0.83% | 1,224,000 | - | -2.1% | - | - |
| 11/21 | 813 | 854 | 794 | 847 | +1.68% | 1,917,000 | - | -1.51% | - | - |
| 11/20 | 817 | 847 | 812 | 833 | -0.83% | 1,245,000 | - | -3.36% | - | - |
| 11/19 | 857 | 866 | 833 | 840 | +0.96% | 1,151,000 | - | -3.11% | - | - |
| 11/18 | 825 | 856 | 825 | 832 | +1.22% | 1,650,000 | - | -4.7% | - | - |
| 11/17 | 803 | 851 | 765 | 822 | -0.84% | 1,487,000 | - | -6.16% | - | - |
| 11/14 | 836 | 849 | 814 | 829 | +6.83% | 1,248,000 | - | -5.8% | - | - |
| 11/13 | 782 | 791 | 765 | 776 | -5.94% | 1,152,000 | - | -12.02% | - | - |
| 11/12 | 861 | 861 | 823 | 825 | -7.09% | 1,315,000 | - | -6.99% | - | - |
| 11/11 | 907 | 925 | 885 | 888 | -1% | 899,000 | - | -0.11% | - | - |
| 11/10 | 915 | 917 | 881 | 897 | +6.15% | 1,090,000 | - | +0.67% | - | - |
| 11/07 | 858 | 879 | 799 | 845 | -5.8% | 1,339,000 | - | -5.59% | - | - |
| 11/06 | 932 | 932 | 894 | 897 | -6.27% | 1,372,000 | - | -0.44% | - | - |
| 11/05 | 911 | 962 | 911 | 957 | +6.22% | 2,035,000 | - | +5.63% | - | - |
| 11/04 | 931 | 940 | 900 | 901 | -2.17% | 1,574,000 | - | -0.77% | - | - |
| 10/31 | 878 | 960 | 858 | 921 | +6.11% | 2,293,000 | - | +0.66% | - | - |
| 10/30 | 828 | 888 | 809 | 868 | +10.15% | 2,554,000 | - | -5.75% | - | - |
