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 | 550 | 560 | 532 | 535 | -0.93% | 6,423,000 | - | +5.73% | - | - |
| 03/30 | 566 | 570 | 537 | 540 | -5.1% | 6,799,000 | - | +7.57% | - | - |
| 03/27 | 579 | 585 | 565 | 569 | -1.04% | 7,475,000 | - | +14.26% | - | - |
| 03/26 | 566 | 577 | 553 | 575 | +2.13% | 5,306,000 | - | +16.63% | - | - |
| 03/25 | 560 | 570 | 554 | 563 | -1.23% | 6,256,000 | - | +15.61% | - | - |
| 03/24 | 581 | 583 | 556 | 570 | +1.24% | 11,178,000 | - | +18.01% | - | - |
| 03/23 | 527 | 567 | 527 | 563 | +7.03% | 18,363,000 | - | +17.54% | - | - |
| 03/19 | 502 | 527 | 498 | 526 | +4.16% | 18,328,000 | - | +10.27% | - | - |
| 03/18 | 506 | 514 | 498 | 505 | -0.2% | 6,974,000 | - | +5.87% | - | - |
| 03/17 | 504 | 508 | 496 | 506 | +2.22% | 7,838,000 | - | +6.08% | - | - |
| 03/16 | 479 | 500 | 479 | 495 | +3.13% | 9,372,000 | - | +3.77% | - | - |
| 03/13 | 477 | 488 | 477 | 480 | +2.78% | 14,730,000 | - | +0.42% | - | - |
| 03/12 | 488 | 490 | 464 | 467 | -4.3% | 9,743,000 | - | -2.51% | - | - |
| 03/11 | 488 | 500 | 486 | 488 | +3.17% | 11,517,000 | - | +1.67% | - | - |
| 03/10 | 469 | 482 | 465 | 473 | +1.07% | 8,794,000 | - | -1.66% | - | - |
| 03/09 | 477 | 478 | 460 | 468 | -2.5% | 8,960,000 | - | -2.9% | - | - |
| 03/06 | 491 | 493 | 475 | 480 | -4.38% | 12,210,000 | - | -0.62% | - | - |
| 03/05 | 503 | 516 | 500 | 502 | +1.83% | 16,993,000 | - | +3.51% | - | - |
| 03/04 | 466 | 495 | 462 | 493 | +4.67% | 15,019,000 | - | +1.65% | - | - |
| 03/03 | 454 | 477 | 449 | 471 | +2.61% | 14,885,000 | - | -3.29% | - | - |
| 03/02 | 466 | 473 | 453 | 459 | -3.57% | 8,299,000 | - | -5.75% | - | - |
| 02/27 | 496 | 500 | 460 | 476 | -2.46% | 18,139,000 | - | -2.46% | - | - |
| 02/26 | 497 | 510 | 487 | 488 | -1.21% | 13,037,000 | - | -0.2% | - | - |
| 02/25 | 478 | 497 | 475 | 494 | +9.05% | 26,846,000 | - | +0.82% | - | - |
| 02/24 | 442 | 455 | 436 | 453 | +0.67% | 13,246,000 | - | -7.93% | - | - |
| 02/23 | 427 | 453 | 423 | 450 | +3.21% | 15,029,000 | - | -9.09% | - | - |
| 02/20 | 443 | 446 | 429 | 436 | +0.46% | 13,829,000 | - | -12.63% | - | - |
| 02/19 | 445 | 448 | 430 | 434 | -2.25% | 13,895,000 | - | -13.55% | - | - |
| 02/18 | 444 | 454 | 433 | 444 | -1.11% | 16,740,000 | - | -12.43% | - | - |
| 02/17 | 476 | 479 | 449 | 449 | -6.65% | 15,028,000 | - | -12.13% | - | - |
| 02/16 | 490 | 492 | 478 | 481 | -5.31% | 14,524,000 | - | -6.96% | - | - |
| 02/13 | 525 | 526 | 496 | 508 | -3.42% | 16,712,000 | - | -2.5% | - | - |
| 02/12 | 511 | 537 | 509 | 526 | +6.05% | 24,198,000 | - | 0% | - | - |
| 02/10 | 510 | 516 | 484 | 496 | -4.06% | 13,039,000 | - | -6.59% | - | - |
| 02/09 | 530 | 540 | 516 | 517 | +1.37% | 9,318,000 | - | -3.72% | - | - |
| 02/06 | 526 | 529 | 505 | 510 | +0.99% | 6,901,000 | - | -5.9% | - | - |
| 02/05 | 500 | 519 | 493 | 505 | -0.39% | 10,225,000 | - | -7.51% | - | - |
| 02/04 | 503 | 508 | 487 | 507 | +0.4% | 13,024,000 | - | -7.65% | - | - |
| 02/03 | 500 | 511 | 493 | 505 | +3.06% | 9,660,000 | - | -8.51% | - | - |
| 02/02 | 488 | 513 | 484 | 490 | -1.61% | 8,814,000 | - | -11.71% | - | - |
| 01/30 | 522 | 523 | 495 | 498 | -5.86% | 7,393,000 | - | -10.91% | - | - |
| 01/29 | 535 | 537 | 524 | 529 | +2.12% | 6,950,000 | - | -5.87% | - | - |
| 01/28 | 513 | 528 | 505 | 518 | -0.96% | 6,274,000 | - | -8.16% | - | - |
| 01/27 | 498 | 532 | 495 | 523 | +10.57% | 14,891,000 | - | -7.76% | - | - |
| 01/26 | 479 | 487 | 466 | 473 | -1.25% | 8,711,000 | - | -16.87% | - | - |
| 01/23 | 499 | 499 | 476 | 479 | -5.71% | 8,588,000 | - | -16.4% | - | - |
| 01/22 | 519 | 520 | 498 | 508 | -0.97% | 7,007,000 | - | -11.96% | - | - |
| 01/21 | 507 | 524 | 506 | 513 | -4.47% | 7,675,000 | - | -11.55% | - | - |
| 01/20 | 540 | 541 | 525 | 537 | -1.65% | 7,036,000 | - | -8.05% | - | - |
| 01/19 | 555 | 561 | 544 | 546 | +1.49% | 6,628,000 | - | -6.51% | - | - |
| 01/16 | 532 | 547 | 526 | 538 | +3.07% | 9,814,000 | - | -7.72% | - | - |
| 01/15 | 521 | 531 | 516 | 522 | -5.26% | 9,633,000 | - | -10.15% | - | - |
| 01/14 | 551 | 565 | 544 | 551 | 0% | 8,530,000 | - | -5% | - | - |
| 01/13 | 567 | 567 | 546 | 551 | -6.61% | 8,936,000 | - | -4.67% | - | - |
| 01/09 | 614 | 614 | 578 | 590 | -0.84% | 10,311,000 | - | +2.25% | - | - |
| 01/08 | 615 | 616 | 593 | 595 | -3.25% | 10,046,000 | - | +3.48% | - | - |
| 01/07 | 631 | 633 | 609 | 615 | -5.53% | 14,784,000 | - | +7.14% | - | - |
| 01/06 | 664 | 667 | 649 | 651 | -0.46% | 8,688,000 | - | +14.21% | - | - |
| 01/05 | 664 | 665 | 648 | 654 | +3.15% | 5,962,000 | - | +15.55% | - | - |
| 2008 |
| 12/30 | 620 | 652 | 618 | 634 | +2.42% | 9,332,000 | - | +13.01% | - | - |
| 12/29 | 590 | 622 | 585 | 619 | +5.27% | 11,067,000 | - | +11.13% | - | - |
| 12/26 | 585 | 591 | 580 | 588 | +0.86% | 3,273,000 | - | +6.72% | - | - |
| 12/25 | 568 | 586 | 563 | 583 | +4.11% | 3,940,000 | - | +6.39% | - | - |
| 12/24 | 582 | 584 | 558 | 560 | -5.41% | 6,192,000 | - | +2.75% | - | - |
| 12/22 | 572 | 593 | 572 | 592 | +1.37% | 5,535,000 | - | +8.42% | - | - |
| 12/19 | 579 | 591 | 573 | 584 | +0.69% | 7,339,000 | - | +7.35% | - | - |
| 12/18 | 584 | 595 | 576 | 580 | -0.34% | 7,551,000 | - | +7.01% | - | - |
| 12/17 | 588 | 604 | 562 | 582 | +1.75% | 11,653,000 | - | +7.58% | - | - |
| 12/16 | 577 | 588 | 565 | 572 | -1.72% | 7,679,000 | - | +5.93% | - | - |
| 12/15 | 589 | 606 | 578 | 582 | +1.22% | 8,711,000 | - | +7.98% | - | - |
| 12/12 | 593 | 604 | 558 | 575 | -3.04% | 15,670,000 | - | +7.68% | - | - |
| 12/11 | 585 | 599 | 573 | 593 | -0.34% | 10,432,000 | - | +11.68% | - | - |
| 12/10 | 551 | 612 | 540 | 595 | +7.21% | 15,895,000 | - | +12.48% | - | - |
| 12/09 | 541 | 562 | 540 | 555 | +6.53% | 10,794,000 | - | +5.71% | - | - |
| 12/08 | 488 | 526 | 488 | 521 | +7.87% | 10,329,000 | - | -0.19% | - | - |
| 12/05 | 510 | 510 | 482 | 483 | -2.42% | 8,891,000 | - | -7.47% | - | - |
| 12/04 | 514 | 526 | 492 | 495 | -1.79% | 9,087,000 | - | -4.81% | - | - |
| 12/03 | 523 | 527 | 497 | 504 | -1.75% | 7,435,000 | - | -2.14% | - | - |
| 12/02 | 520 | 530 | 510 | 513 | -7.57% | 8,982,000 | - | +0.98% | - | - |
| 12/01 | 549 | 566 | 542 | 555 | 0% | 7,065,000 | - | +10.56% | - | - |
| 11/28 | 529 | 564 | 525 | 555 | +4.13% | 11,298,000 | - | +11.9% | - | - |
| 11/27 | 550 | 554 | 529 | 533 | -1.11% | 5,342,000 | - | +8.55% | - | - |
| 11/26 | 531 | 552 | 531 | 539 | -1.1% | 5,640,000 | - | +10% | - | - |
| 11/25 | 549 | 553 | 527 | 545 | +3.81% | 14,732,000 | - | +12.14% | - | - |
| 11/21 | 445 | 525 | 443 | 525 | +11.94% | 17,108,000 | - | +8.92% | - | - |
| 11/20 | 498 | 498 | 466 | 469 | -8.22% | 10,455,000 | - | -1.88% | - | - |
| 11/19 | 519 | 536 | 497 | 511 | -1.16% | 10,487,000 | - | +6.68% | - | - |
| 11/18 | 562 | 562 | 516 | 517 | -9.62% | 16,502,000 | - | +7.93% | - | - |
| 11/17 | 552 | 588 | 539 | 572 | +3.81% | 15,266,000 | - | +20.17% | - | - |
| 11/14 | 578 | 580 | 545 | 551 | +6.37% | 16,231,000 | - | +16.99% | - | - |
| 11/13 | 539 | 540 | 512 | 518 | -6.67% | 10,950,000 | - | +10.92% | - | - |
| 11/12 | 543 | 561 | 532 | 555 | -0.89% | 10,717,000 | - | +18.84% | - | - |
| 11/11 | 541 | 585 | 536 | 560 | +2.38% | 21,750,000 | - | +20.43% | - | - |
| 11/10 | 548 | 548 | 519 | 547 | +16.88% | 10,962,000 | - | +17.89% | - | - |
| 11/07 | 469 | 484 | 449 | 468 | -4.29% | 9,180,000 | - | +0.43% | - | - |
| 11/06 | 511 | 514 | 472 | 489 | -12.05% | 8,013,000 | - | +3.16% | - | - |
| 11/05 | 521 | 556 | 513 | 556 | +13.24% | 12,465,000 | - | +15.83% | - | - |
| 11/04 | 499 | 508 | 484 | 491 | +2.08% | 9,911,000 | - | +1.45% | - | - |
| 10/31 | 470 | 514 | 461 | 481 | -5.69% | 11,193,000 | - | -2.24% | - | - |
| 10/30 | 426 | 510 | 419 | 510 | +18.6% | 14,657,000 | - | +2% | - | - |
