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 | 151 | 156 | 151 | 151 | -1.95% | 80,000 | - | +7.86% | - | - |
| 03/30 | 157 | 160 | 153 | 154 | -1.28% | 155,000 | - | +10% | - | - |
| 03/27 | 160 | 160 | 155 | 156 | +3.31% | 306,000 | - | +12.23% | - | - |
| 03/26 | 148 | 152 | 148 | 151 | +2.72% | 83,000 | - | +8.63% | - | - |
| 03/25 | 154 | 154 | 145 | 147 | -3.29% | 168,000 | - | +6.52% | - | - |
| 03/24 | 153 | 160 | 146 | 152 | +1.33% | 329,000 | - | +10.14% | - | - |
| 03/23 | 150 | 150 | 145 | 150 | +5.63% | 166,000 | - | +8.7% | - | - |
| 03/19 | 147 | 147 | 135 | 142 | -2.07% | 145,000 | - | +3.65% | - | - |
| 03/18 | 149 | 150 | 145 | 145 | 0% | 150,000 | - | +5.84% | - | - |
| 03/17 | 145 | 145 | 144 | 145 | +3.57% | 102,000 | - | +6.62% | - | - |
| 03/16 | 138 | 140 | 137 | 140 | +2.94% | 106,000 | - | +2.94% | - | - |
| 03/13 | 136 | 140 | 136 | 136 | +1.49% | 201,000 | - | 0% | - | - |
| 03/12 | 134 | 135 | 133 | 134 | -1.47% | 82,000 | - | -2.19% | - | - |
| 03/11 | 135 | 139 | 135 | 136 | +2.26% | 66,000 | - | -0.73% | - | - |
| 03/10 | 137 | 138 | 133 | 133 | -1.48% | 80,000 | - | -2.92% | - | - |
| 03/09 | 134 | 137 | 131 | 135 | 0% | 90,000 | - | -2.17% | - | - |
| 03/06 | 136 | 138 | 133 | 135 | -2.17% | 114,000 | - | -1.46% | - | - |
| 03/05 | 138 | 139 | 136 | 138 | +1.47% | 127,000 | - | +0.73% | - | - |
| 03/04 | 129 | 136 | 129 | 136 | +5.43% | 88,000 | - | -0.73% | - | - |
| 03/03 | 127 | 131 | 126 | 129 | -0.77% | 61,000 | - | -5.84% | - | - |
| 03/02 | 130 | 130 | 127 | 130 | -0.76% | 236,000 | - | -5.11% | - | - |
| 02/27 | 133 | 134 | 125 | 131 | -3.68% | 573,000 | - | -4.38% | - | - |
| 02/26 | 138 | 138 | 135 | 136 | -0.73% | 44,000 | - | -0.73% | - | - |
| 02/25 | 143 | 144 | 136 | 137 | +3.01% | 200,000 | - | 0% | - | - |
| 02/24 | 135 | 137 | 133 | 133 | -2.92% | 36,000 | - | -3.62% | - | - |
| 02/23 | 136 | 137 | 134 | 137 | -0.72% | 74,000 | - | -0.72% | - | - |
| 02/20 | 140 | 141 | 138 | 138 | 0% | 63,000 | - | -0.72% | - | - |
| 02/19 | 137 | 142 | 136 | 138 | -2.13% | 64,000 | - | -0.72% | - | - |
| 02/18 | 136 | 142 | 136 | 141 | +0.71% | 100,000 | - | +0.71% | - | - |
| 02/17 | 139 | 141 | 138 | 140 | -2.1% | 36,000 | - | 0% | - | - |
| 02/16 | 137 | 143 | 137 | 143 | +0.7% | 94,000 | - | +1.42% | - | - |
| 02/13 | 139 | 142 | 135 | 142 | +4.41% | 107,000 | - | +0.71% | - | - |
| 02/12 | 129 | 136 | 128 | 136 | +3.03% | 64,000 | - | -4.23% | - | - |
| 02/10 | 143 | 143 | 131 | 132 | -5.71% | 180,000 | - | -7.69% | - | - |
| 02/09 | 142 | 143 | 139 | 140 | -2.1% | 58,000 | - | -2.78% | - | - |
| 02/06 | 146 | 146 | 142 | 143 | 0% | 61,000 | - | -1.38% | - | - |
| 02/05 | 146 | 148 | 143 | 143 | -1.38% | 119,000 | - | -1.38% | - | - |
| 02/04 | 141 | 145 | 141 | 145 | +3.57% | 92,000 | - | 0% | - | - |
| 02/03 | 141 | 145 | 138 | 140 | -1.41% | 133,000 | - | -4.11% | - | - |
| 02/02 | 131 | 142 | 128 | 142 | +9.23% | 187,000 | - | -2.74% | - | - |
| 01/30 | 128 | 130 | 127 | 130 | -1.52% | 122,000 | - | -10.96% | - | - |
| 01/29 | 133 | 133 | 129 | 132 | +3.13% | 166,000 | - | -10.2% | - | - |
| 01/28 | 133 | 133 | 126 | 128 | -5.19% | 147,000 | - | -12.93% | - | - |
| 01/27 | 129 | 135 | 128 | 135 | +7.14% | 140,000 | - | -8.78% | - | - |
| 01/26 | 135 | 135 | 126 | 126 | -4.55% | 172,000 | - | -14.86% | - | - |
| 01/23 | 135 | 136 | 131 | 132 | -4.35% | 197,000 | - | -11.41% | - | - |
| 01/22 | 146 | 146 | 138 | 138 | -3.5% | 237,000 | - | -8% | - | - |
| 01/21 | 144 | 146 | 143 | 143 | -2.72% | 189,000 | - | -5.3% | - | - |
| 01/20 | 151 | 159 | 145 | 147 | -2% | 254,000 | - | -2.65% | - | - |
| 01/19 | 156 | 156 | 148 | 150 | +0.67% | 133,000 | - | -0.66% | - | - |
| 01/16 | 147 | 149 | 146 | 149 | +2.05% | 123,000 | - | -1.32% | - | - |
| 01/15 | 147 | 148 | 145 | 146 | -2.67% | 157,000 | - | -3.31% | - | - |
| 01/14 | 148 | 150 | 147 | 150 | +2.74% | 119,000 | - | -1.32% | - | - |
| 01/13 | 157 | 157 | 146 | 146 | -8.18% | 316,000 | - | -3.95% | - | - |
| 01/09 | 161 | 161 | 157 | 159 | 0% | 242,000 | - | +3.92% | - | - |
| 01/08 | 160 | 160 | 158 | 159 | -3.05% | 195,000 | - | +3.25% | - | - |
| 01/07 | 160 | 165 | 158 | 164 | +3.8% | 707,000 | - | +5.81% | - | - |
| 01/06 | 161 | 161 | 156 | 158 | -1.25% | 334,000 | - | +1.28% | - | - |
| 01/05 | 158 | 162 | 158 | 160 | +3.23% | 196,000 | - | +1.91% | - | - |
| 2008 |
| 12/30 | 152 | 155 | 149 | 155 | +2.65% | 188,000 | - | -1.9% | - | - |
| 12/29 | 153 | 160 | 151 | 151 | +0.67% | 248,000 | - | -5.03% | - | - |
| 12/26 | 149 | 152 | 149 | 150 | +0.67% | 140,000 | - | -6.25% | - | - |
| 12/25 | 150 | 150 | 147 | 149 | +2.05% | 52,000 | - | -7.45% | - | - |
| 12/24 | 150 | 150 | 145 | 146 | -3.31% | 85,000 | - | -10.43% | - | - |
| 12/22 | 148 | 152 | 147 | 151 | +2.03% | 124,000 | - | -7.93% | - | - |
| 12/19 | 142 | 149 | 142 | 148 | +2.78% | 155,000 | - | -10.84% | - | - |
| 12/18 | 145 | 148 | 142 | 144 | 0% | 117,000 | - | -14.29% | - | - |
| 12/17 | 146 | 146 | 143 | 144 | 0% | 156,000 | - | -15.79% | - | - |
| 12/16 | 148 | 149 | 142 | 144 | -3.36% | 224,000 | - | -17.24% | - | - |
| 12/15 | 150 | 152 | 148 | 149 | +0.68% | 209,000 | - | -15.82% | - | - |
| 12/12 | 154 | 154 | 148 | 148 | -4.52% | 376,000 | - | -17.32% | - | - |
| 12/11 | 148 | 155 | 145 | 155 | +4.03% | 238,000 | - | -14.84% | - | - |
| 12/10 | 149 | 149 | 142 | 149 | 0% | 223,000 | - | -19.46% | - | - |
| 12/09 | 151 | 152 | 145 | 149 | 0% | 223,000 | - | -20.32% | - | - |
| 12/08 | 149 | 150 | 145 | 149 | +0.68% | 249,000 | - | -21.16% | - | - |
| 12/05 | 169 | 169 | 148 | 148 | -10.84% | 510,000 | - | -22.11% | - | - |
| 12/04 | 168 | 172 | 158 | 166 | 0% | 178,000 | - | -13.54% | - | - |
| 12/03 | 168 | 170 | 165 | 166 | 0% | 142,000 | - | -13.99% | - | - |
| 12/02 | 177 | 177 | 166 | 166 | -6.74% | 169,000 | - | -14.43% | - | - |
| 12/01 | 185 | 185 | 178 | 178 | -3.26% | 87,000 | - | -8.72% | - | - |
| 11/28 | 181 | 184 | 180 | 184 | -0.54% | 122,000 | - | -6.6% | - | - |
| 11/27 | 182 | 185 | 181 | 185 | +1.65% | 110,000 | - | -6.09% | - | - |
| 11/26 | 182 | 188 | 181 | 182 | -2.15% | 113,000 | - | -8.54% | - | - |
| 11/25 | 191 | 192 | 175 | 186 | +0.54% | 272,000 | - | -7% | - | - |
| 11/21 | 171 | 185 | 171 | 185 | +3.93% | 212,000 | - | -7.96% | - | - |
| 11/20 | 182 | 183 | 177 | 178 | -2.2% | 148,000 | - | -11.44% | - | - |
| 11/19 | 188 | 188 | 181 | 182 | -2.15% | 194,000 | - | -10.34% | - | - |
| 11/18 | 188 | 193 | 186 | 186 | -1.59% | 166,000 | - | -9.27% | - | - |
| 11/17 | 195 | 195 | 189 | 189 | -4.06% | 171,000 | - | -7.8% | - | - |
| 11/14 | 214 | 214 | 195 | 197 | -1.01% | 210,000 | - | -4.37% | - | - |
| 11/13 | 207 | 207 | 197 | 199 | -3.4% | 233,000 | - | -3.4% | - | - |
| 11/12 | 207 | 214 | 205 | 206 | -5.07% | 193,000 | - | 0% | - | - |
| 11/11 | 216 | 224 | 211 | 217 | -1.36% | 293,000 | - | +5.34% | - | - |
| 11/10 | 222 | 222 | 217 | 220 | +5.77% | 205,000 | - | +6.28% | - | - |
| 11/07 | 210 | 213 | 204 | 208 | -5.02% | 380,000 | - | 0% | - | - |
| 11/06 | 221 | 225 | 213 | 219 | -0.45% | 454,000 | - | +4.29% | - | - |
| 11/05 | 214 | 220 | 208 | 220 | +7.32% | 457,000 | - | +3.77% | - | - |
| 11/04 | 192 | 207 | 192 | 205 | +6.77% | 401,000 | - | -4.21% | - | - |
| 10/31 | 197 | 197 | 190 | 192 | -2.04% | 394,000 | - | -11.52% | - | - |
| 10/30 | 187 | 196 | 184 | 196 | +6.52% | 476,000 | - | -11.71% | - | - |
