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 | 612 | 633 | 602 | 607 | +1% | 430,100 | - | +2.53% | - | - |
| 03/30 | 654 | 660 | 597 | 601 | -7.96% | 670,900 | - | +1.86% | - | - |
| 03/27 | 656 | 673 | 651 | 653 | +1.08% | 533,500 | - | +11.05% | - | - |
| 03/26 | 645 | 664 | 632 | 646 | -1.52% | 490,700 | - | +10.24% | - | - |
| 03/25 | 689 | 690 | 646 | 656 | -7.08% | 894,100 | - | +12.52% | - | - |
| 03/24 | 704 | 715 | 686 | 706 | +6.33% | 513,900 | - | +21.72% | - | - |
| 03/23 | 635 | 669 | 630 | 664 | +7.79% | 518,900 | - | +15.28% | - | - |
| 03/19 | 632 | 635 | 606 | 616 | -1.75% | 265,200 | - | +7.13% | - | - |
| 03/18 | 649 | 649 | 615 | 627 | 0% | 352,900 | - | +8.85% | - | - |
| 03/17 | 621 | 633 | 621 | 627 | -0.32% | 447,500 | - | +8.48% | - | - |
| 03/16 | 600 | 633 | 600 | 629 | +6.61% | 506,600 | - | +8.26% | - | - |
| 03/13 | 590 | 593 | 577 | 590 | +3.51% | 493,000 | - | +1.03% | - | - |
| 03/12 | 590 | 590 | 567 | 570 | -2.4% | 320,500 | - | -2.9% | - | - |
| 03/11 | 589 | 594 | 573 | 584 | +6.38% | 678,700 | - | -1.18% | - | - |
| 03/10 | 544 | 555 | 536 | 549 | +2.43% | 228,900 | - | -7.73% | - | - |
| 03/09 | 550 | 553 | 536 | 536 | -0.74% | 243,800 | - | -10.82% | - | - |
| 03/06 | 565 | 566 | 540 | 540 | -9.24% | 640,300 | - | -11.04% | - | - |
| 03/05 | 575 | 597 | 575 | 595 | +6.25% | 472,600 | - | -3.09% | - | - |
| 03/04 | 541 | 563 | 539 | 560 | +3.51% | 307,600 | - | -9.68% | - | - |
| 03/03 | 534 | 554 | 531 | 541 | -0.55% | 170,100 | - | -13.85% | - | - |
| 03/02 | 540 | 548 | 531 | 544 | -0.18% | 341,100 | - | -14.33% | - | - |
| 02/27 | 528 | 556 | 524 | 545 | +0.74% | 393,400 | - | -15.24% | - | - |
| 02/26 | 552 | 562 | 535 | 541 | -3.74% | 437,900 | - | -17.28% | - | - |
| 02/25 | 548 | 564 | 539 | 562 | +8.49% | 591,100 | - | -15.36% | - | - |
| 02/24 | 531 | 540 | 514 | 518 | -7.17% | 563,800 | - | -23.03% | - | - |
| 02/23 | 550 | 570 | 537 | 558 | +0.54% | 359,100 | - | -18.42% | - | - |
| 02/20 | 593 | 596 | 548 | 555 | -6.41% | 634,300 | - | -19.91% | - | - |
| 02/19 | 578 | 599 | 578 | 593 | +2.6% | 422,100 | - | -15.29% | - | - |
| 02/18 | 553 | 583 | 550 | 578 | +1.76% | 486,900 | - | -18.36% | - | - |
| 02/17 | 600 | 609 | 564 | 568 | -6.89% | 827,300 | - | -20.34% | - | - |
| 02/16 | 630 | 635 | 603 | 610 | -3.94% | 520,000 | - | -15.4% | - | - |
| 02/13 | 637 | 647 | 627 | 635 | -0.31% | 521,800 | - | -12.77% | - | - |
| 02/12 | 666 | 674 | 636 | 637 | -8.48% | 877,100 | - | -13.22% | - | - |
| 02/10 | 711 | 712 | 687 | 696 | +2.2% | 618,500 | - | -5.95% | - | - |
| 02/09 | 716 | 726 | 680 | 681 | -6.2% | 799,300 | - | -8.34% | - | - |
| 02/06 | 680 | 732 | 663 | 726 | +11.01% | 1,475,700 | - | -2.55% | - | - |
| 02/05 | 670 | 673 | 650 | 654 | -3.54% | 430,400 | - | -12.33% | - | - |
| 02/04 | 673 | 685 | 664 | 678 | +0.3% | 250,000 | - | -9.6% | - | - |
| 02/03 | 679 | 702 | 672 | 676 | -1.89% | 174,500 | - | -10.23% | - | - |
| 02/02 | 700 | 715 | 688 | 689 | -1.85% | 241,200 | - | -8.5% | - | - |
| 01/30 | 700 | 714 | 693 | 702 | -2.09% | 441,500 | - | -7.14% | - | - |
| 01/29 | 748 | 758 | 703 | 717 | -2.45% | 584,100 | - | -5.66% | - | - |
| 01/28 | 741 | 747 | 718 | 735 | -1.87% | 275,500 | - | -3.92% | - | - |
| 01/27 | 728 | 753 | 721 | 749 | +4.32% | 279,000 | - | -2.6% | - | - |
| 01/26 | 726 | 735 | 714 | 718 | -3.75% | 227,300 | - | -7.24% | - | - |
| 01/23 | 814 | 814 | 742 | 746 | -8.58% | 567,200 | - | -4.24% | - | - |
| 01/22 | 814 | 824 | 785 | 816 | +0.74% | 363,500 | - | +4.62% | - | - |
| 01/21 | 763 | 817 | 758 | 810 | +3.45% | 423,100 | - | +3.98% | - | - |
| 01/20 | 789 | 801 | 769 | 783 | -0.13% | 309,800 | - | +0.38% | - | - |
| 01/19 | 791 | 815 | 766 | 784 | +0.13% | 362,000 | - | +0.38% | - | - |
| 01/16 | 744 | 783 | 744 | 783 | +4.82% | 212,700 | - | +0.13% | - | - |
| 01/15 | 742 | 755 | 729 | 747 | -4.48% | 460,800 | - | -4.84% | - | - |
| 01/14 | 732 | 787 | 715 | 782 | +9.68% | 487,700 | - | -0.89% | - | - |
| 01/13 | 735 | 740 | 709 | 713 | -6.8% | 298,300 | - | -9.86% | - | - |
| 01/09 | 780 | 794 | 758 | 765 | -0.13% | 306,200 | - | -4.14% | - | - |
| 01/08 | 805 | 805 | 762 | 766 | -5.08% | 364,100 | - | -4.61% | - | - |
| 01/07 | 800 | 820 | 796 | 807 | +3.33% | 530,000 | - | -0.12% | - | - |
| 01/06 | 762 | 791 | 756 | 781 | +2.63% | 326,900 | - | -3.7% | - | - |
| 01/05 | 787 | 787 | 747 | 761 | +1.87% | 168,300 | - | -6.4% | - | - |
| 2008 |
| 12/30 | 734 | 755 | 728 | 747 | +0.95% | 125,000 | - | -8.34% | - | - |
| 12/29 | 762 | 762 | 723 | 740 | -2.76% | 278,400 | - | -9.76% | - | - |
| 12/26 | 735 | 769 | 711 | 761 | +2.98% | 255,800 | - | -7.42% | - | - |
| 12/25 | 667 | 740 | 667 | 739 | +6.64% | 374,900 | - | -10.64% | - | - |
| 12/24 | 755 | 771 | 686 | 693 | -9.17% | 656,600 | - | -16.81% | - | - |
| 12/22 | 785 | 795 | 751 | 763 | -3.05% | 295,100 | - | -9.38% | - | - |
| 12/19 | 862 | 863 | 786 | 787 | -7.74% | 463,300 | - | -7.08% | - | - |
| 12/18 | 840 | 875 | 830 | 853 | +1.55% | 238,200 | - | +0.47% | - | - |
| 12/17 | 893 | 896 | 815 | 840 | -4.11% | 243,500 | - | -1.29% | - | - |
| 12/16 | 828 | 883 | 822 | 876 | +6.57% | 411,100 | - | +2.46% | - | - |
| 12/15 | 794 | 830 | 790 | 822 | +5.38% | 244,100 | - | -3.75% | - | - |
| 12/12 | 783 | 815 | 759 | 780 | -0.89% | 455,500 | - | -8.34% | - | - |
| 12/11 | 816 | 825 | 770 | 787 | -5.41% | 533,100 | - | -7.63% | - | - |
| 12/10 | 830 | 852 | 806 | 832 | +2.21% | 270,800 | - | -2.8% | - | - |
| 12/09 | 823 | 857 | 800 | 814 | +0.12% | 442,200 | - | -4.91% | - | - |
| 12/08 | 850 | 870 | 807 | 813 | -4.8% | 542,800 | - | -4.8% | - | - |
| 12/05 | 863 | 870 | 833 | 854 | +0.12% | 282,600 | - | +0.35% | - | - |
| 12/04 | 816 | 854 | 816 | 853 | +3.77% | 337,900 | - | +1.07% | - | - |
| 12/03 | 877 | 887 | 815 | 822 | -7.33% | 415,000 | - | -1.44% | - | - |
| 12/02 | 860 | 903 | 856 | 887 | -1.88% | 285,300 | - | +7.52% | - | - |
| 12/01 | 910 | 933 | 890 | 904 | +1.57% | 401,000 | - | +11.33% | - | - |
| 11/28 | 884 | 910 | 870 | 890 | +3.01% | 539,100 | - | +10.83% | - | - |
| 11/27 | 865 | 885 | 855 | 864 | +3.97% | 408,100 | - | +8.68% | - | - |
| 11/26 | 808 | 834 | 794 | 831 | +0.61% | 368,100 | - | +5.19% | - | - |
| 11/25 | 877 | 888 | 807 | 826 | -3.84% | 591,300 | - | +5.63% | - | - |
| 11/21 | 738 | 867 | 736 | 859 | +7.64% | 521,700 | - | +10.98% | - | - |
| 11/20 | 838 | 857 | 798 | 798 | -9.11% | 536,200 | - | +4.45% | - | - |
| 11/19 | 906 | 912 | 862 | 878 | -3.09% | 391,200 | - | +15.37% | - | - |
| 11/18 | 903 | 927 | 893 | 906 | -0.77% | 337,800 | - | +20.32% | - | - |
| 11/17 | 884 | 947 | 867 | 913 | +3.87% | 608,400 | - | +23.21% | - | - |
| 11/14 | 905 | 917 | 870 | 879 | +3.41% | 407,300 | - | +20.74% | - | - |
| 11/13 | 848 | 870 | 830 | 850 | -4.28% | 223,600 | - | +19.05% | - | - |
| 11/12 | 905 | 928 | 878 | 888 | -5.53% | 546,800 | - | +25.78% | - | - |
| 11/11 | 870 | 954 | 862 | 940 | +9.94% | 1,115,900 | - | +34.86% | - | - |
| 11/10 | 855 | 855 | 844 | 855 | +13.25% | 553,400 | - | +23.91% | - | - |
| 11/07 | 744 | 778 | 706 | 755 | -6.09% | 595,400 | - | +9.74% | - | - |
| 11/06 | 816 | 837 | 791 | 804 | -9.26% | 361,000 | - | +16.18% | - | - |
| 11/05 | 876 | 896 | 852 | 886 | +5.98% | 559,200 | - | +27.85% | - | - |
| 11/04 | 800 | 840 | 793 | 836 | +10.58% | 605,100 | - | +20.81% | - | - |
| 10/31 | 740 | 790 | 709 | 756 | +1.61% | 671,900 | - | +9.09% | - | - |
| 10/30 | 672 | 746 | 665 | 744 | +11.04% | 642,600 | - | +7.05% | - | - |
