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 | 355 | 368 | 346 | 353 | +2.32% | 1,699,000 | - | +8.62% | - | - |
| 03/30 | 369 | 374 | 345 | 345 | -4.43% | 1,568,000 | - | +6.48% | - | - |
| 03/27 | 358 | 365 | 351 | 361 | +2.56% | 866,000 | - | +12.11% | - | - |
| 03/26 | 344 | 354 | 344 | 352 | +2.33% | 823,000 | - | +9.66% | - | - |
| 03/25 | 343 | 348 | 340 | 344 | -0.86% | 840,000 | - | +7.84% | - | - |
| 03/24 | 345 | 350 | 335 | 347 | +3.58% | 941,000 | - | +9.12% | - | - |
| 03/23 | 321 | 336 | 320 | 335 | +3.08% | 992,000 | - | +5.68% | - | - |
| 03/19 | 332 | 333 | 319 | 325 | -2.11% | 1,287,000 | - | +2.52% | - | - |
| 03/18 | 335 | 337 | 321 | 332 | +0.91% | 1,538,000 | - | +4.73% | - | - |
| 03/17 | 329 | 333 | 324 | 329 | +1.23% | 1,381,000 | - | +3.46% | - | - |
| 03/16 | 324 | 339 | 324 | 325 | +3.17% | 1,324,000 | - | +1.88% | - | - |
| 03/13 | 305 | 318 | 305 | 315 | +4.65% | 1,045,000 | - | -1.56% | - | - |
| 03/12 | 304 | 306 | 298 | 301 | -2.59% | 1,192,000 | - | -6.52% | - | - |
| 03/11 | 311 | 311 | 302 | 309 | +1.64% | 1,308,000 | - | -4.33% | - | - |
| 03/10 | 303 | 309 | 297 | 304 | +0.66% | 1,184,000 | - | -5.88% | - | - |
| 03/09 | 302 | 306 | 293 | 302 | -0.66% | 1,742,000 | - | -6.79% | - | - |
| 03/06 | 302 | 306 | 298 | 304 | -0.33% | 1,346,000 | - | -6.46% | - | - |
| 03/05 | 318 | 320 | 304 | 305 | -1.29% | 1,714,000 | - | -6.44% | - | - |
| 03/04 | 304 | 312 | 298 | 309 | +0.98% | 2,051,000 | - | -5.5% | - | - |
| 03/03 | 310 | 315 | 301 | 306 | -2.24% | 1,184,000 | - | -6.71% | - | - |
| 03/02 | 311 | 320 | 309 | 313 | -6.57% | 1,002,000 | - | -4.28% | - | - |
| 02/27 | 332 | 335 | 324 | 335 | +2.13% | 681,000 | - | +2.45% | - | - |
| 02/26 | 338 | 341 | 323 | 328 | -2.67% | 820,000 | - | +0.61% | - | - |
| 02/25 | 324 | 337 | 321 | 337 | +6.98% | 792,000 | - | +3.37% | - | - |
| 02/24 | 313 | 317 | 304 | 315 | +0.96% | 880,000 | - | -3.37% | - | - |
| 02/23 | 310 | 322 | 304 | 312 | -1.27% | 728,000 | - | -4.59% | - | - |
| 02/20 | 313 | 321 | 306 | 316 | -0.63% | 617,000 | - | -3.66% | - | - |
| 02/19 | 323 | 325 | 318 | 318 | 0% | 876,000 | - | -3.34% | - | - |
| 02/18 | 310 | 318 | 306 | 318 | +1.92% | 769,000 | - | -3.34% | - | - |
| 02/17 | 320 | 323 | 310 | 312 | -4% | 1,099,000 | - | -5.45% | - | - |
| 02/16 | 336 | 339 | 324 | 325 | -3.27% | 808,000 | - | -1.81% | - | - |
| 02/13 | 332 | 339 | 325 | 336 | +3.07% | 746,000 | - | +1.2% | - | - |
| 02/12 | 326 | 334 | 322 | 326 | -4.4% | 1,238,000 | - | -2.1% | - | - |
| 02/10 | 350 | 355 | 337 | 341 | -7.34% | 1,805,000 | - | +2.1% | - | - |
| 02/09 | 369 | 376 | 365 | 368 | +3.37% | 1,642,000 | - | +10.18% | - | - |
| 02/06 | 347 | 360 | 347 | 356 | +3.79% | 1,507,000 | - | +7.23% | - | - |
| 02/05 | 334 | 348 | 328 | 343 | +3% | 1,259,000 | - | +3.63% | - | - |
| 02/04 | 325 | 334 | 320 | 333 | +5.05% | 795,000 | - | +0.91% | - | - |
| 02/03 | 322 | 330 | 317 | 317 | 0% | 782,000 | - | -3.35% | - | - |
| 02/02 | 319 | 322 | 312 | 317 | -3.65% | 695,000 | - | -3.06% | - | - |
| 01/30 | 330 | 336 | 323 | 329 | -3.24% | 1,148,000 | - | +0.61% | - | - |
| 01/29 | 330 | 345 | 330 | 340 | +3.34% | 1,642,000 | - | +4.62% | - | - |
| 01/28 | 314 | 335 | 314 | 329 | +3.13% | 1,713,000 | - | +1.86% | - | - |
| 01/27 | 293 | 324 | 292 | 319 | +9.25% | 1,917,000 | - | -0.62% | - | - |
| 01/26 | 304 | 306 | 286 | 292 | -3.63% | 1,801,000 | - | -9.03% | - | - |
| 01/23 | 307 | 310 | 299 | 303 | -5.9% | 1,934,000 | - | -5.9% | - | - |
| 01/22 | 322 | 323 | 303 | 322 | -0.62% | 1,413,000 | - | +0.31% | - | - |
| 01/21 | 322 | 333 | 322 | 324 | -3.28% | 843,000 | - | +0.93% | - | - |
| 01/20 | 342 | 342 | 325 | 335 | -0.59% | 1,122,000 | - | +4.69% | - | - |
| 01/19 | 332 | 341 | 329 | 337 | -1.17% | 1,078,000 | - | +5.64% | - | - |
| 01/16 | 338 | 344 | 326 | 341 | +2.4% | 1,351,000 | - | +7.57% | - | - |
| 01/15 | 333 | 335 | 322 | 333 | -0.89% | 1,698,000 | - | +5.71% | - | - |
| 01/14 | 326 | 341 | 321 | 336 | +3.07% | 1,071,000 | - | +7.35% | - | - |
| 01/13 | 329 | 330 | 315 | 326 | -6.59% | 1,662,000 | - | +4.49% | - | - |
| 01/09 | 361 | 362 | 345 | 349 | -2.24% | 1,303,000 | - | +11.86% | - | - |
| 01/08 | 344 | 368 | 337 | 357 | -1.92% | 2,048,000 | - | +14.79% | - | - |
| 01/07 | 339 | 372 | 338 | 364 | +5.81% | 2,106,000 | - | +17.04% | - | - |
| 01/06 | 334 | 347 | 329 | 344 | +3.3% | 981,000 | - | +10.97% | - | - |
| 01/05 | 332 | 334 | 321 | 333 | +2.15% | 582,000 | - | +7.42% | - | - |
| 2008 |
| 12/30 | 312 | 327 | 312 | 326 | +2.84% | 651,000 | - | +5.16% | - | - |
| 12/29 | 309 | 317 | 305 | 317 | -0.63% | 683,000 | - | +1.6% | - | - |
| 12/26 | 296 | 322 | 295 | 319 | +9.25% | 1,408,000 | - | +1.92% | - | - |
| 12/25 | 293 | 295 | 289 | 292 | -2.01% | 407,000 | - | -7.59% | - | - |
| 12/24 | 296 | 298 | 288 | 298 | -1% | 1,068,000 | - | -6.58% | - | - |
| 12/22 | 292 | 304 | 289 | 301 | +5.61% | 1,111,000 | - | -6.52% | - | - |
| 12/19 | 287 | 293 | 282 | 285 | -0.7% | 1,745,000 | - | -12.04% | - | - |
| 12/18 | 291 | 296 | 280 | 287 | -2.71% | 2,109,000 | - | -12.23% | - | - |
| 12/17 | 310 | 311 | 285 | 295 | -5.45% | 1,708,000 | - | -10.88% | - | - |
| 12/16 | 307 | 318 | 302 | 312 | +2.97% | 1,401,000 | - | -7.14% | - | - |
| 12/15 | 302 | 306 | 292 | 303 | +3.77% | 1,072,000 | - | -10.88% | - | - |
| 12/12 | 300 | 312 | 282 | 292 | -7.01% | 1,725,000 | - | -15.12% | - | - |
| 12/11 | 297 | 317 | 295 | 314 | +4.67% | 1,587,000 | - | -9.77% | - | - |
| 12/10 | 295 | 304 | 290 | 300 | -0.66% | 1,384,000 | - | -15.25% | - | - |
| 12/09 | 296 | 302 | 290 | 302 | +3.07% | 1,227,000 | - | -15.88% | - | - |
| 12/08 | 301 | 304 | 287 | 293 | +2.45% | 1,151,000 | - | -19.06% | - | - |
| 12/05 | 291 | 297 | 282 | 286 | -3.05% | 1,493,000 | - | -22.07% | - | - |
| 12/04 | 304 | 306 | 290 | 295 | -4.53% | 1,686,000 | - | -20.27% | - | - |
| 12/03 | 320 | 330 | 305 | 309 | -3.74% | 1,549,000 | - | -16.71% | - | - |
| 12/02 | 332 | 332 | 317 | 321 | -4.75% | 1,127,000 | - | -13.48% | - | - |
| 12/01 | 345 | 347 | 334 | 337 | -1.75% | 883,000 | - | -9.41% | - | - |
| 11/28 | 342 | 350 | 339 | 343 | 0% | 628,000 | - | -8.04% | - | - |
| 11/27 | 351 | 353 | 339 | 343 | 0% | 564,000 | - | -8.53% | - | - |
| 11/26 | 346 | 353 | 337 | 343 | -1.72% | 1,020,000 | - | -9.5% | - | - |
| 11/25 | 364 | 369 | 333 | 349 | -1.41% | 1,492,000 | - | -8.64% | - | - |
| 11/21 | 339 | 359 | 330 | 354 | -0.84% | 1,242,000 | - | -8.05% | - | - |
| 11/20 | 375 | 381 | 356 | 357 | -7.27% | 1,070,000 | - | -7.75% | - | - |
| 11/19 | 384 | 394 | 375 | 385 | +2.94% | 1,109,000 | - | -1.53% | - | - |
| 11/18 | 370 | 386 | 365 | 374 | +1.91% | 1,193,000 | - | -5.32% | - | - |
| 11/17 | 355 | 377 | 342 | 367 | +0.55% | 1,480,000 | - | -7.32% | - | - |
| 11/14 | 381 | 388 | 357 | 365 | +5.49% | 1,710,000 | - | -8.52% | - | - |
| 11/13 | 375 | 375 | 326 | 346 | -12.41% | 1,947,000 | - | -13.72% | - | - |
| 11/12 | 393 | 410 | 393 | 395 | -2.47% | 742,000 | - | -2.95% | - | - |
| 11/11 | 425 | 427 | 397 | 405 | -5.81% | 969,000 | - | -1.46% | - | - |
| 11/10 | 434 | 438 | 420 | 430 | +10.54% | 1,252,000 | - | +3.61% | - | - |
| 11/07 | 390 | 411 | 382 | 389 | -5.12% | 1,107,000 | - | -6.71% | - | - |
| 11/06 | 419 | 428 | 404 | 410 | -7.66% | 1,356,000 | - | -3.3% | - | - |
| 11/05 | 448 | 450 | 433 | 444 | +3.74% | 1,409,000 | - | +3.02% | - | - |
| 11/04 | 427 | 431 | 408 | 428 | +10.59% | 964,000 | - | -2.06% | - | - |
| 10/31 | 413 | 415 | 387 | 387 | -3.97% | 1,142,000 | - | -13.03% | - | - |
| 10/30 | 369 | 408 | 365 | 403 | +11.94% | 1,296,000 | - | -11.43% | - | - |
