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 |
|---|
| 2015 | 7/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 385 | 410 | 385 | 390 | -2.5% | 423,600 | 100億9093万 | +17.12% | - | 0.47 |
| 03/30 | 430 | 435 | 400 | 400 | -8.05% | 565,000 | - | +21.21% | - | - |
| 03/27 | 455 | 475 | 425 | 435 | +1.16% | 1,640,800 | - | +33.44% | - | - |
| 03/26 | 375 | 435 | 365 | 430 | +16.22% | 1,474,800 | - | +33.54% | - | - |
| 03/25 | 330 | 380 | 330 | 370 | +13.85% | 1,415,000 | - | +16.72% | - | - |
| 03/24 | 350 | 350 | 325 | 325 | -2.99% | 609,400 | - | +3.17% | - | - |
| 03/23 | 330 | 340 | 325 | 335 | -2.9% | 644,200 | - | +6.01% | - | - |
| 03/19 | 345 | 350 | 335 | 345 | 0% | 257,000 | - | +8.83% | - | - |
| 03/18 | 340 | 350 | 330 | 345 | +4.55% | 316,600 | - | +8.15% | - | - |
| 03/17 | 320 | 330 | 315 | 330 | +4.76% | 247,600 | - | +2.8% | - | - |
| 03/16 | 315 | 320 | 310 | 315 | +1.61% | 101,600 | - | -2.78% | - | - |
| 03/13 | 300 | 315 | 300 | 310 | +1.64% | 114,800 | - | -5.2% | - | - |
| 03/12 | 305 | 310 | 300 | 305 | -3.17% | 56,800 | - | -7.85% | - | - |
| 03/11 | 315 | 320 | 310 | 315 | +5% | 107,400 | - | -5.97% | - | - |
| 03/10 | 300 | 305 | 300 | 300 | 0% | 71,800 | - | -11.24% | - | - |
| 03/09 | 305 | 310 | 300 | 300 | 0% | 129,000 | - | -12.54% | - | - |
| 03/06 | 305 | 310 | 300 | 300 | -3.23% | 238,800 | - | -13.79% | - | - |
| 03/05 | 325 | 325 | 310 | 310 | -4.62% | 309,800 | - | -12.43% | - | - |
| 03/04 | 315 | 325 | 310 | 325 | 0% | 236,200 | - | -9.47% | - | - |
| 03/03 | 305 | 325 | 300 | 325 | +1.56% | 223,600 | - | -10.47% | - | - |
| 03/02 | 295 | 325 | 295 | 320 | +6.67% | 374,000 | - | -12.57% | - | - |
| 02/27 | 310 | 330 | 300 | 300 | +1.69% | 386,000 | - | -18.92% | - | - |
| 02/26 | 300 | 305 | 295 | 295 | -3.28% | 166,400 | - | -21.33% | - | - |
| 02/25 | 315 | 315 | 295 | 305 | +1.67% | 196,000 | - | -19.95% | - | - |
| 02/24 | 290 | 300 | 290 | 300 | 0% | 142,200 | - | -22.48% | - | - |
| 02/23 | 310 | 310 | 295 | 300 | -4.76% | 213,200 | - | -23.47% | - | - |
| 02/20 | 320 | 325 | 310 | 315 | -1.56% | 172,600 | - | -20.85% | - | - |
| 02/19 | 320 | 330 | 315 | 320 | +3.23% | 191,800 | - | -20.79% | - | - |
| 02/18 | 300 | 335 | 295 | 310 | -1.59% | 401,000 | - | -24.21% | - | - |
| 02/17 | 340 | 345 | 310 | 315 | -10% | 519,200 | - | -24.1% | - | - |
| 02/16 | 375 | 375 | 350 | 350 | -7.89% | 277,600 | - | -17.26% | - | - |
| 02/13 | 385 | 390 | 375 | 380 | -2.56% | 181,400 | - | -11.63% | - | - |
| 02/12 | 390 | 400 | 385 | 390 | 0% | 142,800 | - | -10.96% | - | - |
| 02/10 | 395 | 400 | 390 | 390 | -3.7% | 98,800 | - | -11.56% | - | - |
| 02/09 | 405 | 405 | 395 | 405 | +2.53% | 137,000 | - | -8.78% | - | - |
| 02/06 | 410 | 415 | 395 | 395 | -3.66% | 156,600 | - | -11.43% | - | - |
| 02/05 | 395 | 415 | 390 | 410 | +3.8% | 170,400 | - | -8.69% | - | - |
| 02/04 | 400 | 410 | 385 | 395 | -2.47% | 745,400 | - | -12.22% | - | - |
| 02/03 | 410 | 415 | 385 | 405 | -2.41% | 804,000 | - | -10.2% | - | - |
| 02/02 | 415 | 420 | 410 | 415 | -2.35% | 171,800 | - | -7.98% | - | - |
| 01/30 | 445 | 445 | 420 | 425 | -3.41% | 153,400 | - | -5.97% | - | - |
| 01/29 | 450 | 465 | 435 | 440 | +1.15% | 234,600 | - | -2.87% | - | - |
| 01/28 | 430 | 445 | 420 | 435 | +2.35% | 207,800 | - | -3.76% | - | - |
| 01/27 | 415 | 435 | 405 | 425 | +4.94% | 173,600 | - | -6.18% | - | - |
| 01/26 | 415 | 415 | 405 | 405 | -3.57% | 142,600 | - | -10.99% | - | - |
| 01/23 | 430 | 430 | 420 | 420 | -2.33% | 94,000 | - | -8.5% | - | - |
| 01/22 | 440 | 445 | 425 | 430 | -3.37% | 154,200 | - | -6.93% | - | - |
| 01/21 | 425 | 445 | 420 | 445 | 0% | 286,600 | - | -4.3% | - | - |
| 01/20 | 445 | 445 | 430 | 445 | +1.14% | 163,400 | - | -4.71% | - | - |
| 01/19 | 455 | 460 | 440 | 440 | -3.3% | 148,400 | - | -6.18% | - | - |
| 01/16 | 455 | 460 | 445 | 455 | +1.11% | 161,400 | - | -3.6% | - | - |
| 01/15 | 440 | 460 | 435 | 450 | -1.1% | 313,400 | - | -4.86% | - | - |
| 01/14 | 450 | 465 | 445 | 455 | -1.09% | 336,800 | - | -4.21% | - | - |
| 01/13 | 485 | 485 | 460 | 460 | -8.91% | 398,600 | - | -3.56% | - | - |
| 01/09 | 545 | 560 | 505 | 505 | -4.72% | 555,000 | - | +5.43% | - | - |
| 01/08 | 550 | 555 | 520 | 530 | -7.02% | 581,400 | - | +10.65% | - | - |
| 01/07 | 500 | 600 | 500 | 570 | +20% | 2,333,200 | - | +18.75% | - | - |
| 01/06 | 470 | 480 | 465 | 475 | +2.15% | 159,000 | - | -0.84% | - | - |
| 01/05 | 475 | 480 | 465 | 465 | 0% | 96,200 | - | -3.53% | - | - |
| 2008 |
| 12/30 | 465 | 470 | 455 | 465 | +2.2% | 89,400 | - | -4.32% | - | - |
| 12/29 | 435 | 460 | 435 | 455 | +5.81% | 200,000 | - | -7.14% | - | - |
| 12/26 | 435 | 435 | 425 | 430 | +1.18% | 62,600 | - | -12.6% | - | - |
| 12/25 | 415 | 425 | 405 | 425 | +2.41% | 121,800 | - | -14.31% | - | - |
| 12/24 | 430 | 435 | 410 | 415 | -5.68% | 157,800 | - | -17.17% | - | - |
| 12/22 | 445 | 445 | 430 | 440 | +1.15% | 220,200 | - | -13.21% | - | - |
| 12/19 | 435 | 440 | 430 | 435 | +1.16% | 241,000 | - | -15.2% | - | - |
| 12/18 | 450 | 455 | 425 | 430 | -6.52% | 400,400 | - | -17.31% | - | - |
| 12/17 | 480 | 485 | 450 | 460 | -4.17% | 459,200 | - | -12.88% | - | - |
| 12/16 | 500 | 500 | 475 | 480 | -3.03% | 330,800 | - | -10.61% | - | - |
| 12/15 | 495 | 510 | 490 | 495 | +2.06% | 253,400 | - | -9.51% | - | - |
| 12/12 | 510 | 515 | 480 | 485 | -6.73% | 799,600 | - | -12.45% | - | - |
| 12/11 | 500 | 520 | 495 | 520 | +4% | 239,000 | - | -7.64% | - | - |
| 12/10 | 495 | 515 | 490 | 500 | +1.01% | 209,000 | - | -12.74% | - | - |
| 12/09 | 500 | 500 | 490 | 495 | -1% | 97,400 | - | -15.24% | - | - |
| 12/08 | 505 | 505 | 480 | 500 | +3.09% | 218,000 | - | -15.82% | - | - |
| 12/05 | 480 | 500 | 475 | 485 | -1.02% | 187,200 | - | -19.7% | - | - |
| 12/04 | 505 | 510 | 490 | 490 | -3.92% | 142,800 | - | -19.93% | - | - |
| 12/03 | 520 | 525 | 505 | 510 | +0.99% | 94,600 | - | -17.74% | - | - |
| 12/02 | 505 | 520 | 500 | 505 | -2.88% | 104,600 | - | -19.07% | - | - |
| 12/01 | 555 | 555 | 520 | 520 | -6.31% | 168,000 | - | -17.33% | - | - |
| 11/28 | 555 | 555 | 540 | 555 | +1.83% | 106,600 | - | -12.74% | - | - |
| 11/27 | 560 | 560 | 535 | 545 | +0.93% | 126,400 | - | -14.98% | - | - |
| 11/26 | 555 | 560 | 540 | 540 | -3.57% | 65,800 | - | -16.67% | - | - |
| 11/25 | 590 | 610 | 545 | 560 | -1.75% | 209,200 | - | -14.63% | - | - |
| 11/21 | 495 | 570 | 490 | 570 | +12.87% | 162,800 | - | -13.51% | - | - |
| 11/20 | 500 | 510 | 480 | 505 | -3.81% | 222,400 | - | -23.6% | - | - |
| 11/19 | 545 | 550 | 520 | 525 | -4.55% | 195,200 | - | -21.76% | - | - |
| 11/18 | 570 | 570 | 545 | 550 | -4.35% | 238,800 | - | -19.24% | - | - |
| 11/17 | 590 | 595 | 575 | 575 | -4.17% | 142,400 | - | -16.06% | - | - |
| 11/14 | 635 | 635 | 595 | 600 | 0% | 156,400 | - | -12.66% | - | - |
| 11/13 | 605 | 620 | 600 | 600 | -4.76% | 191,200 | - | -12.41% | - | - |
| 11/12 | 620 | 660 | 615 | 630 | -8.7% | 308,600 | - | -8.16% | - | - |
| 11/11 | 700 | 725 | 690 | 690 | -4.83% | 205,800 | - | +0.44% | - | - |
| 11/10 | 710 | 725 | 690 | 725 | +6.62% | 133,600 | - | +5.22% | - | - |
| 11/07 | 665 | 720 | 650 | 680 | -2.86% | 193,800 | - | -1.73% | - | - |
| 11/06 | 730 | 735 | 700 | 700 | -7.89% | 180,200 | - | +0.14% | - | - |
| 11/05 | 795 | 815 | 750 | 760 | -2.56% | 385,800 | - | +7.65% | - | - |
| 11/04 | 760 | 785 | 755 | 780 | +4.7% | 135,600 | - | +9.55% | - | - |
| 10/31 | 750 | 775 | 715 | 745 | 0% | 251,600 | - | +3.33% | - | - |
| 10/30 | 685 | 745 | 685 | 745 | +7.97% | 211,400 | - | +1.5% | - | - |
