株価チャート
2008/10/28～2009/03/31
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 | 77 | 77 | 75 | 77 | -3.75% | 5,600 | - | +2.67% | - | - |
| 03/30 | 83 | 86 | 80 | 80 | -2.44% | 11,000 | - | +6.67% | - | - |
| 03/27 | 80 | 83 | 79 | 82 | +3.8% | 8,500 | - | +9.33% | - | - |
| 03/26 | 75 | 79 | 75 | 79 | +6.76% | 8,100 | - | +5.33% | - | - |
| 03/25 | 76 | 76 | 73 | 74 | 0% | 24,200 | - | -1.33% | - | - |
| 03/24 | 74 | 76 | 73 | 74 | +1.37% | 8,900 | - | -1.33% | - | - |
| 03/23 | 74 | 78 | 72 | 73 | +2.82% | 11,700 | - | -3.95% | - | - |
| 03/19 | 73 | 73 | 70 | 71 | -2.74% | 2,100 | - | -6.58% | - | - |
| 03/18 | 75 | 75 | 73 | 73 | -1.35% | 2,000 | - | -3.95% | - | - |
| 03/17 | 72 | 74 | 67 | 74 | +4.23% | 8,100 | - | -3.9% | - | - |
| 03/16 | 70 | 77 | 70 | 71 | 0% | 5,400 | - | -7.79% | - | - |
| 03/13 | 74 | 74 | 69 | 71 | -1.39% | 13,200 | - | -8.97% | - | - |
| 03/12 | 73 | 74 | 71 | 72 | -1.37% | 1,700 | - | -7.69% | - | - |
| 03/11 | 73 | 74 | 73 | 73 | -2.67% | 2,700 | - | -6.41% | - | - |
| 03/10 | 75 | 75 | 72 | 75 | +1.35% | 500 | - | -5.06% | - | - |
| 03/09 | 75 | 78 | 74 | 74 | -2.63% | 3,700 | - | -6.33% | - | - |
| 03/06 | 76 | 76 | 76 | 76 | 0% | 600 | - | -5% | - | - |
| 03/05 | 76 | 77 | 75 | 76 | -1.3% | 3,500 | - | -5% | - | - |
| 03/04 | 76 | 77 | 76 | 77 | +1.32% | 500 | - | -4.94% | - | - |
| 03/03 | 80 | 80 | 76 | 76 | -5% | 3,200 | - | -6.17% | - | - |
| 03/02 | 77 | 80 | 77 | 80 | +3.9% | 13,700 | - | -1.23% | - | - |
| 02/27 | 74 | 77 | 74 | 77 | +1.32% | 1,800 | - | -4.94% | - | - |
| 02/26 | 76 | 76 | 76 | 76 | +1.33% | 2,100 | - | -6.17% | - | - |
| 02/25 | 77 | 78 | 75 | 75 | -2.6% | 8,600 | - | -8.54% | - | - |
| 02/24 | 77 | 77 | 76 | 77 | 0% | 800 | - | -6.1% | - | - |
| 02/23 | 78 | 78 | 77 | 77 | 0% | 3,800 | - | -6.1% | - | - |
| 02/20 | 78 | 80 | 77 | 77 | -4.94% | 2,400 | - | -7.23% | - | - |
| 02/19 | 80 | 81 | 78 | 81 | +1.25% | 2,500 | - | -2.41% | - | - |
| 02/18 | 80 | 80 | 80 | 80 | 0% | 100 | - | -3.61% | - | - |
| 02/17 | 80 | 80 | 80 | 80 | 0% | 1,500 | - | -3.61% | - | - |
| 02/16 | 81 | 81 | 80 | 80 | -2.44% | 1,300 | - | -3.61% | - | - |
| 02/13 | 82 | 82 | 80 | 82 | +1.23% | 5,300 | - | -2.38% | - | - |
| 02/12 | 81 | 81 | 81 | 81 | -1.22% | 1,000 | - | -3.57% | - | - |
| 02/10 | 82 | 82 | 82 | 82 | +1.23% | 900 | - | -2.38% | - | - |
| 02/09 | 82 | 83 | 81 | 81 | -4.71% | 6,000 | - | -3.57% | - | - |
| 02/06 | 85 | 85 | 85 | 85 | +3.66% | 4,900 | - | +1.19% | - | - |
| 02/05 | 84 | 84 | 82 | 82 | 0% | 2,800 | - | -2.38% | - | - |
| 02/04 | 81 | 83 | 81 | 82 | -3.53% | 1,100 | - | -2.38% | - | - |
| 02/03 | 82 | 85 | 82 | 85 | -1.16% | 1,200 | - | +1.19% | - | - |
| 02/02 | 82 | 86 | 82 | 86 | +3.61% | 2,000 | - | +2.38% | - | - |
| 01/30 | 86 | 86 | 83 | 83 | -3.49% | 2,300 | - | -1.19% | - | - |
| 01/29 | 86 | 87 | 86 | 86 | 0% | 1,800 | - | +2.38% | - | - |
| 01/28 | 86 | 87 | 86 | 86 | +1.18% | 10,100 | - | +2.38% | - | - |
| 01/27 | 86 | 86 | 83 | 85 | 0% | 11,200 | - | +1.19% | - | - |
| 01/26 | 83 | 85 | 83 | 85 | +4.94% | 6,100 | - | +1.19% | - | - |
| 01/23 | 85 | 85 | 80 | 81 | 0% | 4,200 | - | -3.57% | - | - |
| 01/22 | 82 | 85 | 80 | 81 | -1.22% | 9,000 | - | -4.71% | - | - |
| 01/21 | 83 | 85 | 80 | 82 | -5.75% | 10,000 | - | -3.53% | - | - |
| 01/20 | 83 | 87 | 82 | 87 | +4.82% | 3,300 | - | +2.35% | - | - |
| 01/19 | 81 | 84 | 81 | 83 | +1.22% | 6,200 | - | -2.35% | - | - |
| 01/16 | 83 | 84 | 82 | 82 | 0% | 500 | - | -4.65% | - | - |
| 01/15 | 85 | 85 | 82 | 82 | -2.38% | 2,200 | - | -4.65% | - | - |
| 01/14 | 85 | 85 | 84 | 84 | -1.18% | 6,000 | - | -3.45% | - | - |
| 01/13 | 86 | 86 | 85 | 85 | -1.16% | 1,000 | - | -2.3% | - | - |
| 01/09 | 86 | 86 | 85 | 86 | -2.27% | 3,200 | - | -2.27% | - | - |
| 01/08 | 88 | 88 | 85 | 88 | 0% | 6,300 | - | -1.12% | - | - |
| 01/07 | 84 | 89 | 83 | 88 | +3.53% | 12,500 | - | -1.12% | - | - |
| 01/06 | 86 | 86 | 82 | 85 | +4.94% | 6,400 | - | -5.56% | - | - |
| 01/05 | 84 | 85 | 81 | 81 | -3.57% | 3,300 | - | -10% | - | - |
| 2008 |
| 12/30 | 84 | 84 | 82 | 84 | +1.2% | 3,300 | - | -7.69% | - | - |
| 12/29 | 82 | 83 | 82 | 83 | +2.47% | 3,600 | - | -8.79% | - | - |
| 12/26 | 80 | 83 | 80 | 81 | +1.25% | 6,500 | - | -11.96% | - | - |
| 12/25 | 82 | 82 | 80 | 80 | -1.23% | 3,200 | - | -13.98% | - | - |
| 12/24 | 82 | 84 | 81 | 81 | -4.71% | 4,400 | - | -13.83% | - | - |
| 12/22 | 85 | 85 | 82 | 85 | 0% | 6,500 | - | -10.53% | - | - |
| 12/19 | 87 | 87 | 85 | 85 | -2.3% | 6,000 | - | -11.46% | - | - |
| 12/18 | 85 | 88 | 85 | 87 | +2.35% | 5,400 | - | -10.31% | - | - |
| 12/17 | 86 | 88 | 85 | 85 | -5.56% | 13,500 | - | -13.27% | - | - |
| 12/16 | 86 | 91 | 86 | 90 | +1.12% | 3,700 | - | -9.09% | - | - |
| 12/15 | 86 | 89 | 86 | 89 | 0% | 8,500 | - | -11% | - | - |
| 12/12 | 89 | 90 | 85 | 89 | 0% | 9,500 | - | -11.88% | - | - |
| 12/11 | 90 | 91 | 89 | 89 | -3.26% | 5,800 | - | -12.75% | - | - |
| 12/10 | 92 | 94 | 90 | 92 | +1.1% | 6,200 | - | -9.8% | - | - |
| 12/09 | 92 | 94 | 90 | 91 | -3.19% | 9,800 | - | -11.65% | - | - |
| 12/08 | 94 | 95 | 94 | 94 | +1.08% | 4,200 | - | -8.74% | - | - |
| 12/05 | 87 | 93 | 86 | 93 | +1.09% | 2,500 | - | -9.71% | - | - |
| 12/04 | 96 | 96 | 92 | 92 | -8% | 6,200 | - | -11.54% | - | - |
| 12/02 | 96 | 100 | 96 | 100 | -2.91% | 1,700 | - | -3.85% | - | - |
| 12/01 | 100 | 103 | 96 | 103 | +3% | 1,000 | - | -0.96% | - | - |
| 11/28 | 105 | 108 | 95 | 100 | -2.91% | 18,500 | - | -4.76% | - | - |
| 11/27 | 100 | 103 | 100 | 103 | +3% | 3,300 | - | -1.9% | - | - |
| 11/26 | 98 | 100 | 98 | 100 | +3.09% | 700 | - | -4.76% | - | - |
| 11/25 | 97 | 100 | 97 | 97 | +1.04% | 2,300 | - | -7.62% | - | - |
| 11/21 | 97 | 98 | 95 | 96 | -2.04% | 3,100 | - | -8.57% | - | - |
| 11/20 | 100 | 100 | 98 | 98 | -6.67% | 10,900 | - | -7.55% | - | - |
| 11/19 | 106 | 106 | 105 | 105 | +2.94% | 800 | - | -0.94% | - | - |
| 11/18 | 105 | 105 | 102 | 102 | -5.56% | 3,500 | - | -3.77% | - | - |
| 11/17 | 108 | 108 | 108 | 108 | 0% | 600 | - | +1.89% | - | - |
| 11/14 | 105 | 108 | 105 | 108 | -1.82% | 800 | - | +1.89% | - | - |
| 11/12 | 102 | 110 | 102 | 110 | +5.77% | 4,300 | - | +3.77% | - | - |
| 11/11 | 106 | 106 | 100 | 104 | -4.59% | 2,400 | - | -1.89% | - | - |
| 11/10 | 110 | 110 | 109 | 109 | +1.87% | 1,100 | - | +1.87% | - | - |
| 11/07 | 105 | 107 | 105 | 107 | -6.96% | 2,400 | - | -0.93% | - | - |
| 11/06 | 113 | 115 | 113 | 115 | -2.54% | 1,200 | - | +5.5% | - | - |
| 11/05 | 107 | 118 | 107 | 118 | +11.32% | 8,300 | - | +7.27% | - | - |
| 11/04 | 107 | 109 | 105 | 106 | -1.85% | 2,500 | - | -3.64% | - | - |
| 10/31 | 101 | 108 | 99 | 108 | +4.85% | 7,500 | - | -3.57% | - | - |
| 10/30 | 100 | 106 | 100 | 103 | +4.04% | 2,600 | - | -8.85% | - | - |
| 10/29 | 100 | 100 | 99 | 99 | -1% | 2,500 | - | -13.16% | - | - |
| 10/28 | 102 | 102 | 92 | 100 | 0% | 12,100 | - | -13.79% | - | - |
