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 | 164 | 164 | 164 | 164 | 0% | 5,000 | - | -5.75% | - | - |
| 03/30 | 167 | 167 | 164 | 164 | -1.8% | 10,000 | - | -5.75% | - | - |
| 03/27 | 167 | 167 | 166 | 167 | +0.6% | 7,000 | - | -4.57% | - | - |
| 03/26 | 166 | 169 | 166 | 166 | -2.35% | 18,000 | - | -5.14% | - | - |
| 03/25 | 173 | 175 | 170 | 170 | -1.16% | 37,000 | - | -2.86% | - | - |
| 03/24 | 169 | 172 | 168 | 172 | +1.78% | 40,000 | - | -2.27% | - | - |
| 03/23 | 171 | 172 | 164 | 169 | -2.31% | 83,000 | - | -3.98% | - | - |
| 03/19 | 174 | 174 | 172 | 173 | -0.57% | 16,000 | - | -2.26% | - | - |
| 03/18 | 176 | 176 | 174 | 174 | -0.57% | 20,000 | - | -1.69% | - | - |
| 03/17 | 174 | 175 | 174 | 175 | -0.57% | 17,000 | - | -1.13% | - | - |
| 03/16 | 177 | 177 | 175 | 176 | -0.56% | 25,000 | - | -0.56% | - | - |
| 03/13 | 179 | 179 | 176 | 177 | -1.12% | 31,000 | - | 0% | - | - |
| 03/12 | 179 | 180 | 179 | 179 | 0% | 14,000 | - | +1.13% | - | - |
| 03/11 | 177 | 180 | 177 | 179 | +1.7% | 8,000 | - | +1.13% | - | - |
| 03/10 | 179 | 179 | 176 | 176 | -1.68% | 18,000 | - | 0% | - | - |
| 03/09 | 177 | 179 | 177 | 179 | +1.7% | 3,000 | - | +1.7% | - | - |
| 03/06 | 180 | 180 | 174 | 176 | -2.22% | 15,000 | - | 0% | - | - |
| 03/05 | 177 | 181 | 177 | 180 | +2.27% | 14,000 | - | +2.27% | - | - |
| 03/04 | 174 | 176 | 174 | 176 | +1.15% | 5,000 | - | +0.57% | - | - |
| 03/03 | 174 | 174 | 172 | 174 | 0% | 12,000 | - | -0.57% | - | - |
| 03/02 | 174 | 174 | 174 | 174 | -1.14% | 2,000 | - | -0.57% | - | - |
| 02/27 | 174 | 177 | 174 | 176 | 0% | 10,000 | - | +0.57% | - | - |
| 02/26 | 176 | 176 | 176 | 176 | -1.68% | 8,000 | - | +0.57% | - | - |
| 02/25 | 174 | 179 | 174 | 179 | +3.47% | 13,000 | - | +2.29% | - | - |
| 02/24 | 173 | 173 | 173 | 173 | -0.57% | 1,000 | - | -1.14% | - | - |
| 02/23 | 174 | 177 | 173 | 174 | -0.57% | 15,000 | - | -0.57% | - | - |
| 02/20 | 176 | 176 | 175 | 175 | -0.57% | 5,000 | - | 0% | - | - |
| 02/19 | 176 | 176 | 176 | 176 | -1.12% | 2,000 | - | +0.57% | - | - |
| 02/18 | 174 | 178 | 174 | 178 | +0.56% | 9,000 | - | +1.71% | - | - |
| 02/17 | 182 | 182 | 177 | 177 | -2.75% | 23,000 | - | +1.14% | - | - |
| 02/16 | 181 | 182 | 181 | 182 | +0.55% | 10,000 | - | +3.41% | - | - |
| 02/13 | 180 | 181 | 180 | 181 | +0.56% | 13,000 | - | +3.43% | - | - |
| 02/12 | 178 | 181 | 178 | 180 | +1.12% | 10,000 | - | +2.27% | - | - |
| 02/10 | 178 | 180 | 178 | 178 | 0% | 31,000 | - | +1.14% | - | - |
| 02/09 | 179 | 180 | 178 | 178 | +1.71% | 14,000 | - | +1.14% | - | - |
| 02/06 | 175 | 178 | 175 | 175 | +1.74% | 25,000 | - | -0.57% | - | - |
| 02/05 | 170 | 173 | 169 | 172 | +1.18% | 18,000 | - | -2.27% | - | - |
| 02/04 | 172 | 172 | 170 | 170 | -0.58% | 3,000 | - | -3.41% | - | - |
| 02/03 | 173 | 173 | 171 | 171 | 0% | 2,000 | - | -3.39% | - | - |
| 02/02 | 171 | 171 | 171 | 171 | 0% | 1,000 | - | -3.39% | - | - |
| 01/30 | 172 | 172 | 171 | 171 | -1.16% | 11,000 | - | -3.93% | - | - |
| 01/29 | 178 | 178 | 173 | 173 | -1.7% | 9,000 | - | -2.81% | - | - |
| 01/28 | 178 | 178 | 175 | 176 | +0.57% | 5,000 | - | -1.12% | - | - |
| 01/27 | 171 | 175 | 171 | 175 | +1.74% | 6,000 | - | -2.23% | - | - |
| 01/26 | 172 | 172 | 172 | 172 | -0.58% | 3,000 | - | -3.91% | - | - |
| 01/23 | 176 | 177 | 173 | 173 | -1.14% | 8,000 | - | -3.89% | - | - |
| 01/22 | 179 | 179 | 175 | 175 | 0% | 10,000 | - | -2.78% | - | - |
| 01/21 | 175 | 175 | 175 | 175 | -0.57% | 9,000 | - | -2.78% | - | - |
| 01/20 | 176 | 178 | 176 | 176 | -1.12% | 9,000 | - | -1.68% | - | - |
| 01/19 | 178 | 178 | 178 | 178 | +1.14% | 1,000 | - | -0.56% | - | - |
| 01/16 | 176 | 176 | 176 | 176 | +0.57% | 2,000 | - | -1.68% | - | - |
| 01/15 | 178 | 178 | 175 | 175 | -1.69% | 28,000 | - | -2.23% | - | - |
| 01/14 | 178 | 178 | 177 | 178 | 0% | 19,000 | - | 0% | - | - |
| 01/13 | 177 | 178 | 174 | 178 | -0.56% | 17,000 | - | 0% | - | - |
| 01/09 | 180 | 180 | 179 | 179 | -0.56% | 31,000 | - | +0.56% | - | - |
| 01/08 | 183 | 183 | 180 | 180 | -2.17% | 21,000 | - | +1.12% | - | - |
| 01/07 | 184 | 184 | 182 | 184 | +0.55% | 15,000 | - | +3.95% | - | - |
| 01/06 | 181 | 183 | 179 | 183 | 0% | 22,000 | - | +3.39% | - | - |
| 01/05 | 184 | 184 | 180 | 183 | +2.81% | 27,000 | - | +3.39% | - | - |
| 2008 |
| 12/30 | 177 | 179 | 176 | 178 | +0.56% | 13,000 | - | +0.56% | - | - |
| 12/29 | 178 | 180 | 172 | 177 | -1.67% | 27,000 | - | 0% | - | - |
| 12/26 | 185 | 186 | 180 | 180 | -2.7% | 27,000 | - | +2.27% | - | - |
| 12/25 | 180 | 188 | 180 | 185 | 0% | 32,000 | - | +4.52% | - | - |
| 12/24 | 183 | 186 | 182 | 185 | +1.09% | 23,000 | - | +4.52% | - | - |
| 12/22 | 175 | 183 | 175 | 183 | +2.81% | 15,000 | - | +3.39% | - | - |
| 12/19 | 179 | 179 | 176 | 178 | -0.56% | 8,000 | - | +0.56% | - | - |
| 12/18 | 176 | 179 | 176 | 179 | -1.1% | 6,000 | - | +1.13% | - | - |
| 12/17 | 184 | 184 | 180 | 181 | -2.16% | 48,000 | - | +1.69% | - | - |
| 12/16 | 188 | 188 | 178 | 185 | -1.07% | 73,000 | - | +3.93% | - | - |
| 12/15 | 178 | 187 | 178 | 187 | +5.65% | 45,000 | - | +5.06% | - | - |
| 12/12 | 171 | 178 | 171 | 177 | +3.51% | 57,000 | - | -0.56% | - | - |
| 12/11 | 173 | 173 | 170 | 171 | +0.59% | 43,000 | - | -3.93% | - | - |
| 12/10 | 169 | 170 | 168 | 170 | +0.59% | 63,000 | - | -5.03% | - | - |
| 12/09 | 173 | 173 | 169 | 169 | -0.59% | 38,000 | - | -5.59% | - | - |
| 12/08 | 170 | 170 | 170 | 170 | +0.59% | 10,000 | - | -5.03% | - | - |
| 12/05 | 169 | 169 | 168 | 169 | 0% | 41,000 | - | -6.11% | - | - |
| 12/04 | 173 | 173 | 169 | 169 | -1.17% | 37,000 | - | -6.11% | - | - |
| 12/03 | 170 | 171 | 170 | 171 | -1.16% | 13,000 | - | -5% | - | - |
| 12/02 | 170 | 177 | 170 | 173 | -1.14% | 24,000 | - | -3.35% | - | - |
| 12/01 | 175 | 175 | 175 | 175 | 0% | 5,000 | - | -2.23% | - | - |
| 11/28 | 174 | 175 | 174 | 175 | -0.57% | 8,000 | - | -2.78% | - | - |
| 11/27 | 179 | 179 | 176 | 176 | -0.56% | 8,000 | - | -2.22% | - | - |
| 11/26 | 179 | 179 | 175 | 177 | -0.56% | 10,000 | - | -2.21% | - | - |
| 11/25 | 180 | 180 | 177 | 178 | +1.14% | 5,000 | - | -1.66% | - | - |
| 11/21 | 170 | 176 | 161 | 176 | +2.33% | 56,000 | - | -2.76% | - | - |
| 11/20 | 180 | 180 | 172 | 172 | -5.49% | 26,000 | - | -4.97% | - | - |
| 11/19 | 186 | 186 | 182 | 182 | -1.62% | 15,000 | - | 0% | - | - |
| 11/18 | 186 | 186 | 185 | 185 | -0.54% | 12,000 | - | +1.65% | - | - |
| 11/17 | 184 | 189 | 184 | 186 | -0.53% | 10,000 | - | +2.76% | - | - |
| 11/14 | 190 | 190 | 185 | 187 | -1.58% | 24,000 | - | +3.89% | - | - |
| 11/13 | 193 | 193 | 187 | 190 | -1.55% | 38,000 | - | +6.15% | - | - |
| 11/12 | 189 | 194 | 189 | 193 | +2.66% | 10,000 | - | +7.82% | - | - |
| 11/11 | 188 | 188 | 186 | 188 | +1.62% | 8,000 | - | +5.03% | - | - |
| 11/10 | 182 | 187 | 182 | 185 | +2.21% | 15,000 | - | +2.21% | - | - |
| 11/07 | 180 | 183 | 178 | 181 | 0% | 16,000 | - | -0.55% | - | - |
| 11/06 | 186 | 186 | 180 | 181 | -3.72% | 11,000 | - | -2.16% | - | - |
| 11/05 | 184 | 188 | 182 | 188 | +3.87% | 19,000 | - | +0.53% | - | - |
| 11/04 | 180 | 181 | 176 | 181 | +2.84% | 21,000 | - | -3.72% | - | - |
| 10/31 | 180 | 180 | 175 | 176 | +0.57% | 14,000 | - | -7.85% | - | - |
| 10/30 | 173 | 177 | 173 | 175 | +1.16% | 20,000 | - | -9.33% | - | - |
