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 | 725 | 730 | 713 | 717 | -1.51% | 63,900 | - | +0.42% | - | - |
| 03/30 | 770 | 772 | 718 | 728 | -4.21% | 121,600 | - | +1.68% | - | - |
| 03/27 | 742 | 777 | 741 | 760 | +3.83% | 156,400 | - | +6.15% | - | - |
| 03/26 | 706 | 738 | 700 | 732 | +1.67% | 138,400 | - | +2.09% | - | - |
| 03/25 | 731 | 731 | 706 | 720 | -0.83% | 245,000 | - | 0% | - | - |
| 03/24 | 700 | 727 | 695 | 726 | +6.61% | 182,100 | - | +0.41% | - | - |
| 03/23 | 680 | 685 | 671 | 681 | +1.64% | 151,700 | - | -5.94% | - | - |
| 03/19 | 678 | 679 | 658 | 670 | +0.3% | 52,500 | - | -8.22% | - | - |
| 03/18 | 671 | 686 | 666 | 668 | -3.19% | 182,100 | - | -9.49% | - | - |
| 03/17 | 689 | 692 | 679 | 690 | +1.62% | 115,800 | - | -7.38% | - | - |
| 03/16 | 654 | 697 | 654 | 679 | +7.1% | 135,600 | - | -9.71% | - | - |
| 03/13 | 633 | 649 | 632 | 634 | -2.91% | 192,000 | - | -16.58% | - | - |
| 03/12 | 656 | 663 | 649 | 653 | -1.95% | 62,700 | - | -15.3% | - | - |
| 03/11 | 686 | 698 | 653 | 666 | -0.89% | 100,400 | - | -14.72% | - | - |
| 03/10 | 688 | 692 | 669 | 672 | -3.17% | 50,900 | - | -14.83% | - | - |
| 03/09 | 709 | 712 | 687 | 694 | -1.84% | 51,900 | - | -13.03% | - | - |
| 03/06 | 722 | 731 | 703 | 707 | -3.42% | 118,800 | - | -12.39% | - | - |
| 03/05 | 753 | 753 | 720 | 732 | -2.66% | 109,500 | - | -10.4% | - | - |
| 03/04 | 723 | 763 | 723 | 752 | +4.01% | 118,000 | - | -8.85% | - | - |
| 03/03 | 725 | 735 | 717 | 723 | -3.08% | 92,000 | - | -13.21% | - | - |
| 03/02 | 776 | 785 | 739 | 746 | -3.62% | 67,700 | - | -11.3% | - | - |
| 02/27 | 793 | 801 | 760 | 774 | -2.27% | 107,800 | - | -8.73% | - | - |
| 02/26 | 789 | 809 | 784 | 792 | +1.41% | 92,300 | - | -7.48% | - | - |
| 02/25 | 774 | 784 | 771 | 781 | +2.63% | 116,900 | - | -9.5% | - | - |
| 02/24 | 749 | 769 | 745 | 761 | +1.87% | 89,400 | - | -12.63% | - | - |
| 02/23 | 741 | 754 | 736 | 747 | -0.53% | 45,300 | - | -15.11% | - | - |
| 02/20 | 776 | 778 | 748 | 751 | -4.45% | 82,000 | - | -15.71% | - | - |
| 02/19 | 778 | 790 | 778 | 786 | 0% | 39,800 | - | -12.86% | - | - |
| 02/18 | 776 | 788 | 767 | 786 | -0.76% | 108,400 | - | -13.91% | - | - |
| 02/17 | 767 | 800 | 766 | 792 | +3.66% | 126,700 | - | -14.19% | - | - |
| 02/16 | 820 | 820 | 756 | 764 | -8.72% | 216,000 | - | -18.2% | - | - |
| 02/13 | 844 | 854 | 820 | 837 | -1.99% | 131,000 | - | -11.43% | - | - |
| 02/12 | 852 | 868 | 842 | 854 | +0.47% | 48,400 | - | -10.48% | - | - |
| 02/10 | 880 | 887 | 847 | 850 | -1.85% | 77,900 | - | -11.55% | - | - |
| 02/09 | 876 | 910 | 866 | 866 | -1.59% | 69,100 | - | -10.54% | - | - |
| 02/06 | 919 | 919 | 879 | 880 | -3.19% | 76,100 | - | -9.65% | - | - |
| 02/05 | 902 | 930 | 895 | 909 | +1.91% | 63,800 | - | -7.06% | - | - |
| 02/04 | 892 | 910 | 872 | 892 | +1.13% | 63,000 | - | -9.16% | - | - |
| 02/03 | 896 | 908 | 881 | 882 | -1.89% | 41,000 | - | -10.46% | - | - |
| 02/02 | 920 | 920 | 883 | 899 | -2.71% | 55,400 | - | -9.01% | - | - |
| 01/30 | 924 | 934 | 917 | 924 | -2.12% | 52,100 | - | -6.76% | - | - |
| 01/29 | 944 | 950 | 930 | 944 | +0.64% | 71,700 | - | -4.74% | - | - |
| 01/28 | 951 | 958 | 926 | 938 | -0.85% | 30,200 | - | -5.54% | - | - |
| 01/27 | 934 | 965 | 934 | 946 | +2.38% | 31,800 | - | -4.92% | - | - |
| 01/26 | 923 | 940 | 923 | 924 | +0.11% | 13,400 | - | -7.32% | - | - |
| 01/23 | 944 | 949 | 921 | 923 | -5.24% | 85,700 | - | -7.88% | - | - |
| 01/22 | 973 | 980 | 953 | 974 | +2.1% | 70,300 | - | -3.18% | - | - |
| 01/21 | 975 | 982 | 954 | 954 | -3.15% | 54,100 | - | -5.73% | - | - |
| 01/20 | 996 | 1,004 | 981 | 985 | -1.5% | 36,400 | - | -3.34% | - | - |
| 01/19 | 1,008 | 1,018 | 995 | 1,000 | -0.79% | 34,000 | - | -2.34% | - | - |
| 01/16 | 1,012 | 1,028 | 990 | 1,008 | -2.23% | 78,900 | - | -2.04% | - | - |
| 01/15 | 1,054 | 1,054 | 1,030 | 1,031 | -3.19% | 98,400 | - | -0.1% | - | - |
| 01/14 | 1,022 | 1,076 | 1,022 | 1,065 | +3.8% | 66,900 | - | +3% | - | - |
| 01/13 | 1,043 | 1,059 | 1,019 | 1,026 | -3.48% | 93,900 | - | -0.77% | - | - |
| 01/09 | 1,058 | 1,085 | 1,055 | 1,063 | +1.72% | 48,600 | - | +2.71% | - | - |
| 01/08 | 1,033 | 1,065 | 1,031 | 1,045 | -2.25% | 41,800 | - | +0.97% | - | - |
| 01/07 | 1,059 | 1,099 | 1,039 | 1,069 | +3.19% | 104,000 | - | +3.29% | - | - |
| 01/06 | 1,043 | 1,047 | 1,026 | 1,036 | +1.27% | 41,300 | - | +0.29% | - | - |
| 01/05 | 1,052 | 1,052 | 1,021 | 1,023 | +1.09% | 8,000 | - | -0.87% | - | - |
| 2008 |
| 12/30 | 985 | 1,013 | 985 | 1,012 | +2.53% | 15,900 | - | -1.84% | - | - |
| 12/29 | 997 | 1,008 | 975 | 987 | -0.6% | 38,600 | - | -4.08% | - | - |
| 12/26 | 992 | 993 | 978 | 993 | +2.16% | 21,200 | - | -3.31% | - | - |
| 12/25 | 994 | 1,000 | 964 | 972 | +0.83% | 84,800 | - | -5.17% | - | - |
| 12/24 | 955 | 968 | 934 | 964 | -1.13% | 61,300 | - | -6.04% | - | - |
| 12/22 | 941 | 980 | 941 | 975 | +5.63% | 58,900 | - | -4.97% | - | - |
| 12/19 | 984 | 992 | 918 | 923 | -6.2% | 116,300 | - | -10.13% | - | - |
| 12/18 | 987 | 995 | 976 | 984 | -0.2% | 41,800 | - | -4.84% | - | - |
| 12/17 | 1,023 | 1,030 | 963 | 986 | -1.69% | 75,000 | - | -5.1% | - | - |
| 12/16 | 1,021 | 1,021 | 990 | 1,003 | -3.65% | 63,600 | - | -4.02% | - | - |
| 12/15 | 1,084 | 1,085 | 1,025 | 1,041 | +1.66% | 108,200 | - | -1.14% | - | - |
| 12/12 | 1,050 | 1,076 | 1,002 | 1,024 | -9.86% | 162,200 | - | -3.03% | - | - |
| 12/11 | 1,109 | 1,136 | 1,108 | 1,136 | +0.71% | 48,600 | - | +7.17% | - | - |
| 12/10 | 1,099 | 1,132 | 1,087 | 1,128 | +1.44% | 41,800 | - | +6.11% | - | - |
| 12/09 | 1,111 | 1,124 | 1,091 | 1,112 | -0.8% | 55,900 | - | +4.91% | - | - |
| 12/08 | 1,083 | 1,133 | 1,083 | 1,121 | +3.51% | 64,200 | - | +6.36% | - | - |
| 12/05 | 1,079 | 1,104 | 1,053 | 1,083 | +1.31% | 72,200 | - | +3.44% | - | - |
| 12/04 | 1,060 | 1,070 | 1,043 | 1,069 | -1.57% | 154,900 | - | +2.49% | - | - |
| 12/03 | 1,047 | 1,086 | 1,045 | 1,086 | +4.83% | 125,100 | - | +4.73% | - | - |
| 12/02 | 986 | 1,040 | 963 | 1,036 | -2.17% | 119,900 | - | +0.78% | - | - |
| 12/01 | 1,049 | 1,065 | 1,025 | 1,059 | -0.09% | 51,800 | - | +3.32% | - | - |
| 11/28 | 1,025 | 1,060 | 1,008 | 1,060 | +5.47% | 120,400 | - | +3.62% | - | - |
| 11/27 | 986 | 1,012 | 986 | 1,005 | -0.1% | 80,600 | - | -1.47% | - | - |
| 11/26 | 1,001 | 1,012 | 994 | 1,006 | +0.6% | 147,700 | - | -1.57% | - | - |
| 11/25 | 1,012 | 1,020 | 968 | 1,000 | +2.15% | 144,100 | - | -2.34% | - | - |
| 11/21 | 906 | 981 | 900 | 979 | +5.27% | 166,500 | - | -4.58% | - | - |
| 11/20 | 932 | 943 | 919 | 930 | -1.59% | 133,600 | - | -9.53% | - | - |
| 11/19 | 994 | 994 | 932 | 945 | -5.22% | 229,600 | - | -8.61% | - | - |
| 11/18 | 973 | 1,010 | 970 | 997 | +2.47% | 111,500 | - | -4.04% | - | - |
| 11/17 | 1,008 | 1,008 | 950 | 973 | -2.51% | 187,600 | - | -6.26% | - | - |
| 11/14 | 952 | 1,015 | 950 | 998 | -7.76% | 190,400 | - | -4.04% | - | - |
| 11/13 | 1,081 | 1,106 | 1,072 | 1,082 | -3.48% | 51,000 | - | +4.14% | - | - |
| 11/12 | 1,102 | 1,130 | 1,099 | 1,121 | 0% | 40,200 | - | +7.68% | - | - |
| 11/11 | 1,208 | 1,208 | 1,119 | 1,121 | -7.36% | 72,400 | - | +7.48% | - | - |
| 11/10 | 1,170 | 1,210 | 1,147 | 1,210 | +8.62% | 68,800 | - | +15.46% | - | - |
| 11/07 | 1,110 | 1,160 | 1,076 | 1,114 | -0.8% | 62,400 | - | +5.99% | - | - |
| 11/06 | 1,160 | 1,167 | 1,104 | 1,123 | -7.34% | 65,800 | - | +5.94% | - | - |
| 11/05 | 1,097 | 1,224 | 1,097 | 1,212 | +15.65% | 120,500 | - | +13.27% | - | - |
| 11/04 | 999 | 1,048 | 999 | 1,048 | +8.15% | 67,300 | - | -2.78% | - | - |
| 10/31 | 965 | 997 | 961 | 969 | +0.94% | 124,900 | - | -11.18% | - | - |
| 10/30 | 959 | 980 | 939 | 960 | 0% | 207,900 | - | -13.36% | - | - |
