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 | 573 | 580 | 560 | 562 | -0.71% | 70,000 | - | +13.08% | - | - |
03/30 | 580 | 583 | 566 | 566 | -5.19% | 85,000 | - | +15.04% | - | - |
03/27 | 598 | 598 | 591 | 597 | -0.17% | 90,000 | - | +22.34% | - | - |
03/26 | 570 | 598 | 568 | 598 | +4% | 81,000 | - | +24.07% | - | - |
03/25 | 565 | 575 | 563 | 575 | 0% | 137,000 | - | +20.55% | - | - |
03/24 | 568 | 576 | 561 | 575 | +7.48% | 161,000 | - | +21.56% | - | - |
03/23 | 520 | 536 | 515 | 535 | +4.9% | 90,000 | - | +14.07% | - | - |
03/19 | 517 | 518 | 508 | 510 | -0.39% | 85,000 | - | +9.44% | - | - |
03/18 | 507 | 515 | 505 | 512 | +0.99% | 45,000 | - | +10.58% | - | - |
03/17 | 500 | 509 | 490 | 507 | +2.22% | 57,000 | - | +9.98% | - | - |
03/16 | 495 | 501 | 490 | 496 | +3.33% | 49,000 | - | +8.06% | - | - |
03/13 | 475 | 481 | 475 | 480 | +4.35% | 102,000 | - | +4.8% | - | - |
03/12 | 482 | 482 | 455 | 460 | -4.76% | 70,000 | - | +0.44% | - | - |
03/11 | 467 | 493 | 467 | 483 | +3.65% | 66,000 | - | +5% | - | - |
03/10 | 465 | 468 | 462 | 466 | -0.64% | 46,000 | - | +1.3% | - | - |
03/09 | 472 | 473 | 469 | 469 | -1.68% | 10,000 | - | +1.3% | - | - |
03/06 | 472 | 485 | 467 | 477 | -0.42% | 70,000 | - | +2.36% | - | - |
03/05 | 469 | 489 | 468 | 479 | +4.59% | 153,000 | - | +2.13% | - | - |
03/04 | 429 | 465 | 429 | 458 | +7.26% | 299,000 | - | -2.97% | - | - |
03/03 | 428 | 432 | 422 | 427 | -4.26% | 76,000 | - | -10.48% | - | - |
03/02 | 430 | 448 | 430 | 446 | +0.22% | 37,000 | - | -7.28% | - | - |
02/27 | 439 | 446 | 428 | 445 | +3.73% | 72,000 | - | -8.25% | - | - |
02/26 | 439 | 439 | 425 | 429 | -2.5% | 74,000 | - | -12.27% | - | - |
02/25 | 435 | 440 | 428 | 440 | +1.15% | 90,000 | - | -10.75% | - | - |
02/24 | 442 | 444 | 431 | 435 | -1.14% | 109,000 | - | -12.3% | - | - |
02/23 | 435 | 450 | 426 | 440 | -2.22% | 99,000 | - | -12% | - | - |
02/20 | 462 | 462 | 450 | 450 | -2.6% | 51,000 | - | -10.71% | - | - |
02/19 | 465 | 465 | 461 | 462 | -0.86% | 26,000 | - | -8.51% | - | - |
02/18 | 465 | 466 | 461 | 466 | -0.85% | 90,000 | - | -8.09% | - | - |
02/17 | 477 | 477 | 466 | 470 | -1.47% | 58,000 | - | -7.3% | - | - |
02/16 | 468 | 479 | 464 | 477 | +4.38% | 159,000 | - | -6.29% | - | - |
02/13 | 439 | 460 | 439 | 457 | +3.63% | 68,000 | - | -10.39% | - | - |
02/12 | 450 | 450 | 439 | 441 | -2.86% | 84,000 | - | -14.2% | - | - |
02/10 | 464 | 464 | 451 | 454 | -1.73% | 76,000 | - | -12.19% | - | - |
02/09 | 474 | 483 | 462 | 462 | -2.53% | 70,000 | - | -11.32% | - | - |
02/06 | 485 | 491 | 470 | 474 | -2.27% | 89,000 | - | -9.37% | - | - |
02/05 | 514 | 514 | 485 | 485 | -5.46% | 171,000 | - | -7.27% | - | - |
02/04 | 488 | 514 | 488 | 513 | +5.34% | 80,000 | - | -1.91% | - | - |
02/03 | 521 | 521 | 482 | 487 | -8.11% | 227,000 | - | -6.53% | - | - |
02/02 | 533 | 540 | 525 | 530 | -1.12% | 80,000 | - | +1.73% | - | - |
01/30 | 528 | 537 | 524 | 536 | -3.77% | 109,000 | - | +3.47% | - | - |
01/29 | 568 | 573 | 543 | 557 | -1.24% | 145,000 | - | +8.16% | - | - |
01/28 | 569 | 575 | 559 | 564 | -0.88% | 71,000 | - | +10.16% | - | - |
01/27 | 554 | 575 | 548 | 569 | +4.21% | 158,000 | - | +11.79% | - | - |
01/26 | 561 | 561 | 544 | 546 | +1.49% | 177,000 | - | +7.91% | - | - |
01/23 | 540 | 540 | 530 | 538 | 0% | 57,000 | - | +6.75% | - | - |
01/22 | 529 | 538 | 521 | 538 | +1.7% | 83,000 | - | +7.39% | - | - |
01/21 | 506 | 535 | 506 | 529 | +0.76% | 141,000 | - | +5.8% | - | - |
01/20 | 529 | 531 | 519 | 525 | -0.94% | 151,000 | - | +5% | - | - |
01/19 | 533 | 535 | 515 | 530 | -0.38% | 90,000 | - | +6% | - | - |
01/16 | 502 | 532 | 501 | 532 | +8.57% | 188,000 | - | +6.4% | - | - |
01/15 | 488 | 493 | 481 | 490 | -0.61% | 96,000 | - | -1.8% | - | - |
01/14 | 490 | 498 | 490 | 493 | +1.65% | 71,000 | - | -1.4% | - | - |
01/13 | 496 | 496 | 485 | 485 | -4.15% | 49,000 | - | -3% | - | - |
01/09 | 515 | 517 | 505 | 506 | -1.56% | 57,000 | - | +1.2% | - | - |
01/08 | 533 | 535 | 514 | 514 | -5.34% | 62,000 | - | +2.59% | - | - |
01/07 | 540 | 550 | 539 | 543 | +1.88% | 87,000 | - | +8.17% | - | - |
01/06 | 542 | 542 | 528 | 533 | -2.2% | 57,000 | - | +6.18% | - | - |
01/05 | 560 | 569 | 545 | 545 | +6.86% | 86,000 | - | +8.57% | - | - |
2008 |
12/30 | 497 | 513 | 492 | 510 | +4.72% | 58,000 | - | +1.59% | - | - |
12/29 | 479 | 488 | 474 | 487 | +2.74% | 44,000 | - | -2.99% | - | - |
12/26 | 473 | 494 | 466 | 474 | -0.21% | 98,000 | - | -5.77% | - | - |
12/25 | 472 | 475 | 467 | 475 | +1.71% | 26,000 | - | -5.94% | - | - |
12/24 | 470 | 484 | 461 | 467 | +0.43% | 167,000 | - | -7.89% | - | - |
12/22 | 452 | 465 | 445 | 465 | +1.09% | 137,000 | - | -8.64% | - | - |
12/19 | 472 | 477 | 460 | 460 | -4.37% | 118,000 | - | -10.16% | - | - |
12/18 | 489 | 489 | 476 | 481 | -1.43% | 108,000 | - | -6.42% | - | - |
12/17 | 487 | 490 | 481 | 488 | +0.41% | 131,000 | - | -5.43% | - | - |
12/16 | 488 | 492 | 483 | 486 | -1.62% | 64,000 | - | -6.18% | - | - |
12/15 | 483 | 500 | 483 | 494 | +2.49% | 84,000 | - | -5.18% | - | - |
12/12 | 506 | 506 | 478 | 482 | -5.12% | 245,000 | - | -7.66% | - | - |
12/11 | 507 | 514 | 505 | 508 | -3.61% | 202,000 | - | -2.87% | - | - |
12/10 | 519 | 529 | 518 | 527 | -0.19% | 90,000 | - | +0.38% | - | - |
12/09 | 526 | 528 | 515 | 528 | +1.54% | 62,000 | - | +0.96% | - | - |
12/08 | 506 | 526 | 502 | 520 | +0.78% | 178,000 | - | -0.19% | - | - |
12/05 | 519 | 529 | 514 | 516 | +2.58% | 136,000 | - | -0.77% | - | - |
12/04 | 494 | 506 | 494 | 503 | +1.82% | 84,000 | - | -2.71% | - | - |
12/03 | 494 | 503 | 489 | 494 | -1% | 152,000 | - | -3.89% | - | - |
12/02 | 502 | 510 | 499 | 499 | -4.41% | 92,000 | - | -2.16% | - | - |
12/01 | 552 | 552 | 517 | 522 | -5.61% | 96,000 | - | +3.16% | - | - |
11/28 | 529 | 554 | 528 | 553 | +3.95% | 130,000 | - | +9.94% | - | - |
11/27 | 521 | 536 | 511 | 532 | +0.19% | 141,000 | - | +6.61% | - | - |
11/26 | 535 | 536 | 520 | 531 | -2.57% | 164,000 | - | +6.63% | - | - |
11/25 | 540 | 546 | 523 | 545 | +6.45% | 207,000 | - | +9.44% | - | - |
11/21 | 499 | 513 | 494 | 512 | 0% | 302,000 | - | +3.23% | - | - |
11/20 | 522 | 522 | 507 | 512 | -2.48% | 98,000 | - | +3.64% | - | - |
11/19 | 525 | 525 | 519 | 525 | 0% | 112,000 | - | +6.71% | - | - |
11/18 | 522 | 530 | 522 | 525 | -0.19% | 147,000 | - | +7.14% | - | - |
11/17 | 516 | 529 | 497 | 526 | 0% | 178,000 | - | +8.45% | - | - |
11/14 | 515 | 536 | 513 | 526 | +2.14% | 306,000 | - | +9.36% | - | - |
11/13 | 510 | 522 | 510 | 515 | -4.63% | 266,000 | - | +8.19% | - | - |
11/12 | 521 | 542 | 512 | 540 | +2.27% | 120,000 | - | +14.16% | - | - |
11/11 | 533 | 535 | 515 | 528 | -4.52% | 213,000 | - | +12.58% | - | - |
11/10 | 544 | 555 | 536 | 553 | +5.53% | 96,000 | - | +18.67% | - | - |
11/07 | 509 | 530 | 498 | 524 | +0.38% | 283,000 | - | +12.93% | - | - |
11/06 | 521 | 526 | 513 | 522 | -2.97% | 199,000 | - | +12.5% | - | - |
11/05 | 510 | 540 | 508 | 538 | +12.08% | 298,000 | - | +15.95% | - | - |
11/04 | 483 | 493 | 473 | 480 | -1.23% | 152,000 | - | +3.23% | - | - |
10/31 | 505 | 515 | 486 | 486 | -3.76% | 173,000 | - | +3.62% | - | - |
10/30 | 436 | 505 | 436 | 505 | +16.09% | 143,000 | - | +6.54% | - | - |