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 | 276 | 290 | 274 | 277 | -1.07% | 2,627,000 | - | +8.2% | - | - |
| 03/30 | 304 | 305 | 279 | 280 | -6.35% | 3,097,000 | - | +10.24% | - | - |
| 03/27 | 301 | 308 | 294 | 299 | +0.34% | 2,086,000 | - | +18.65% | - | - |
| 03/26 | 295 | 300 | 291 | 298 | +0.34% | 1,497,000 | - | +19.68% | - | - |
| 03/25 | 300 | 302 | 291 | 297 | +1.02% | 3,130,000 | - | +20.73% | - | - |
| 03/24 | 291 | 296 | 284 | 294 | +4.63% | 2,474,000 | - | +20.99% | - | - |
| 03/23 | 269 | 281 | 265 | 281 | +2.55% | 2,910,000 | - | +16.6% | - | - |
| 03/19 | 283 | 285 | 269 | 274 | -2.84% | 2,538,000 | - | +14.64% | - | - |
| 03/18 | 287 | 289 | 274 | 282 | -2.42% | 2,543,000 | - | +18.49% | - | - |
| 03/17 | 277 | 292 | 276 | 289 | +3.58% | 2,474,000 | - | +22.46% | - | - |
| 03/16 | 277 | 284 | 276 | 279 | +5.28% | 2,770,000 | - | +18.72% | - | - |
| 03/13 | 257 | 266 | 255 | 265 | +7.29% | 5,323,000 | - | +13.73% | - | - |
| 03/12 | 254 | 257 | 243 | 247 | -4.63% | 2,910,000 | - | +6.47% | - | - |
| 03/11 | 249 | 261 | 247 | 259 | +7.92% | 3,612,000 | - | +11.64% | - | - |
| 03/10 | 236 | 243 | 235 | 240 | +0.84% | 2,279,000 | - | +3.9% | - | - |
| 03/09 | 235 | 245 | 231 | 238 | -0.83% | 2,548,000 | - | +3.48% | - | - |
| 03/06 | 237 | 251 | 237 | 240 | -5.88% | 4,102,000 | - | +4.35% | - | - |
| 03/05 | 245 | 264 | 244 | 255 | +10.39% | 9,489,000 | - | +10.39% | - | - |
| 03/04 | 214 | 233 | 213 | 231 | +5.96% | 4,505,000 | - | 0% | - | - |
| 03/03 | 203 | 218 | 203 | 218 | +5.31% | 3,165,000 | - | -6.03% | - | - |
| 03/02 | 210 | 210 | 206 | 207 | -5.05% | 2,098,000 | - | -11.16% | - | - |
| 02/27 | 214 | 224 | 214 | 218 | +1.4% | 2,543,000 | - | -7.23% | - | - |
| 02/26 | 220 | 224 | 213 | 215 | -0.92% | 1,864,000 | - | -9.28% | - | - |
| 02/25 | 221 | 221 | 211 | 217 | +2.84% | 2,232,000 | - | -8.82% | - | - |
| 02/24 | 214 | 215 | 208 | 211 | -3.65% | 2,520,000 | - | -12.08% | - | - |
| 02/23 | 217 | 221 | 213 | 219 | -0.9% | 1,228,000 | - | -9.88% | - | - |
| 02/20 | 228 | 231 | 221 | 221 | -2.64% | 1,752,000 | - | -9.8% | - | - |
| 02/19 | 222 | 228 | 221 | 227 | +1.34% | 1,957,000 | - | -7.72% | - | - |
| 02/18 | 225 | 229 | 222 | 224 | -3.45% | 1,941,000 | - | -9.68% | - | - |
| 02/17 | 237 | 239 | 230 | 232 | -2.93% | 1,887,000 | - | -7.2% | - | - |
| 02/16 | 250 | 250 | 237 | 239 | -0.42% | 1,824,000 | - | -5.16% | - | - |
| 02/13 | 247 | 248 | 235 | 240 | -0.83% | 2,792,000 | - | -5.51% | - | - |
| 02/12 | 239 | 245 | 234 | 242 | +2.11% | 4,367,000 | - | -5.84% | - | - |
| 02/10 | 244 | 248 | 231 | 237 | -2.47% | 2,364,000 | - | -8.49% | - | - |
| 02/09 | 253 | 255 | 242 | 243 | -2.41% | 2,366,000 | - | -6.9% | - | - |
| 02/06 | 246 | 250 | 245 | 249 | +2.47% | 1,801,000 | - | -4.96% | - | - |
| 02/05 | 234 | 246 | 230 | 243 | +2.1% | 2,715,000 | - | -7.25% | - | - |
| 02/04 | 226 | 242 | 225 | 238 | +5.31% | 4,282,000 | - | -9.51% | - | - |
| 02/03 | 224 | 237 | 220 | 226 | +3.2% | 2,706,000 | - | -14.39% | - | - |
| 02/02 | 240 | 240 | 217 | 219 | -10.25% | 4,820,000 | - | -17.36% | - | - |
| 01/30 | 254 | 254 | 242 | 244 | -5.79% | 2,418,000 | - | -8.27% | - | - |
| 01/29 | 256 | 260 | 250 | 259 | +1.57% | 3,947,000 | - | -2.63% | - | - |
| 01/28 | 252 | 257 | 243 | 255 | -0.78% | 3,410,000 | - | -4.14% | - | - |
| 01/27 | 253 | 261 | 248 | 257 | +1.98% | 3,721,000 | - | -3.38% | - | - |
| 01/26 | 255 | 255 | 249 | 252 | +1.2% | 1,883,000 | - | -5.62% | - | - |
| 01/23 | 252 | 254 | 249 | 249 | -3.11% | 1,833,000 | - | -7.09% | - | - |
| 01/22 | 258 | 259 | 249 | 257 | +1.18% | 1,727,000 | - | -4.1% | - | - |
| 01/21 | 255 | 261 | 253 | 254 | -3.42% | 1,748,000 | - | -5.93% | - | - |
| 01/20 | 275 | 275 | 259 | 263 | -5.4% | 2,668,000 | - | -2.59% | - | - |
| 01/19 | 278 | 281 | 274 | 278 | +2.58% | 1,667,000 | - | +2.58% | - | - |
| 01/16 | 263 | 274 | 262 | 271 | +5.04% | 2,411,000 | - | +0.37% | - | - |
| 01/15 | 261 | 264 | 256 | 258 | -5.49% | 2,938,000 | - | -4.09% | - | - |
| 01/14 | 265 | 274 | 263 | 273 | +4.2% | 2,323,000 | - | +1.87% | - | - |
| 01/13 | 271 | 271 | 257 | 262 | -6.76% | 2,980,000 | - | -2.24% | - | - |
| 01/09 | 290 | 294 | 278 | 281 | -4.42% | 3,900,000 | - | +4.85% | - | - |
| 01/08 | 304 | 304 | 293 | 294 | -9.26% | 3,456,000 | - | +9.29% | - | - |
| 01/07 | 305 | 327 | 304 | 324 | +9.09% | 4,516,000 | - | +20.9% | - | - |
| 01/06 | 282 | 298 | 281 | 297 | +6.07% | 2,745,000 | - | +11.24% | - | - |
| 01/05 | 278 | 281 | 275 | 280 | +4.87% | 1,067,000 | - | +5.26% | - | - |
| 2008 |
| 12/30 | 260 | 267 | 260 | 267 | +2.3% | 783,000 | - | 0% | - | - |
| 12/29 | 258 | 262 | 257 | 261 | +0.77% | 716,000 | - | -2.61% | - | - |
| 12/26 | 255 | 260 | 252 | 259 | +3.19% | 1,191,000 | - | -3.36% | - | - |
| 12/25 | 251 | 251 | 248 | 251 | +0.8% | 645,000 | - | -6.69% | - | - |
| 12/24 | 251 | 251 | 246 | 249 | -2.73% | 1,770,000 | - | -8.46% | - | - |
| 12/22 | 253 | 259 | 252 | 256 | +1.99% | 1,984,000 | - | -6.91% | - | - |
| 12/19 | 252 | 255 | 248 | 251 | -0.79% | 2,392,000 | - | -9.71% | - | - |
| 12/18 | 260 | 262 | 250 | 253 | -3.8% | 3,111,000 | - | -9.64% | - | - |
| 12/17 | 275 | 278 | 253 | 263 | -2.59% | 3,003,000 | - | -7.07% | - | - |
| 12/16 | 275 | 278 | 270 | 270 | -3.57% | 1,581,000 | - | -5.26% | - | - |
| 12/15 | 281 | 285 | 269 | 280 | +9.38% | 3,353,000 | - | -2.78% | - | - |
| 12/12 | 273 | 278 | 250 | 256 | -11.72% | 6,777,000 | - | -11.72% | - | - |
| 12/11 | 273 | 290 | 267 | 290 | +6.62% | 3,068,000 | - | -1.69% | - | - |
| 12/10 | 265 | 273 | 258 | 272 | +1.12% | 3,296,000 | - | -9.03% | - | - |
| 12/09 | 266 | 272 | 259 | 269 | +4.26% | 3,797,000 | - | -11.22% | - | - |
| 12/08 | 256 | 258 | 243 | 258 | +7.05% | 2,589,000 | - | -15.96% | - | - |
| 12/05 | 248 | 249 | 234 | 241 | -3.21% | 2,698,000 | - | -23% | - | - |
| 12/04 | 269 | 270 | 244 | 249 | -7.09% | 4,228,000 | - | -21.7% | - | - |
| 12/03 | 274 | 278 | 267 | 268 | -1.83% | 2,218,000 | - | -16.51% | - | - |
| 12/02 | 279 | 281 | 268 | 273 | -3.87% | 3,434,000 | - | -15.22% | - | - |
| 12/01 | 287 | 288 | 281 | 284 | -1.73% | 1,444,000 | - | -12.35% | - | - |
| 11/28 | 282 | 292 | 282 | 289 | +0.7% | 2,016,000 | - | -11.35% | - | - |
| 11/27 | 286 | 297 | 283 | 287 | +0.7% | 2,151,000 | - | -12.77% | - | - |
| 11/26 | 297 | 297 | 284 | 285 | -3.72% | 2,711,000 | - | -14.41% | - | - |
| 11/25 | 311 | 312 | 289 | 296 | +3.5% | 2,859,000 | - | -12.17% | - | - |
| 11/21 | 266 | 289 | 262 | 286 | +5.15% | 5,604,000 | - | -16.13% | - | - |
| 11/20 | 273 | 290 | 270 | 272 | -3.89% | 4,366,000 | - | -20.93% | - | - |
| 11/19 | 310 | 314 | 274 | 283 | -11.01% | 8,318,000 | - | -19.14% | - | - |
| 11/18 | 322 | 325 | 316 | 318 | -4.22% | 2,219,000 | - | -10.42% | - | - |
| 11/17 | 326 | 341 | 313 | 332 | +2.47% | 3,561,000 | - | -6.74% | - | - |
| 11/14 | 340 | 345 | 320 | 324 | +6.23% | 5,164,000 | - | -9.75% | - | - |
| 11/13 | 314 | 315 | 302 | 305 | -3.79% | 3,609,000 | - | -15.51% | - | - |
| 11/12 | 315 | 330 | 314 | 317 | -3.65% | 2,611,000 | - | -13.39% | - | - |
| 11/11 | 337 | 341 | 323 | 329 | -3.8% | 3,055,000 | - | -11.32% | - | - |
| 11/10 | 352 | 361 | 336 | 342 | +1.48% | 4,498,000 | - | -9.28% | - | - |
| 11/07 | 339 | 349 | 328 | 337 | -6.91% | 3,963,000 | - | -11.78% | - | - |
| 11/06 | 389 | 389 | 355 | 362 | -10.4% | 2,642,000 | - | -7.18% | - | - |
| 11/05 | 387 | 404 | 381 | 404 | +7.16% | 3,308,000 | - | +1.76% | - | - |
| 11/04 | 365 | 385 | 361 | 377 | +4.72% | 3,264,000 | - | -6.45% | - | - |
| 10/31 | 399 | 399 | 360 | 360 | -11.98% | 3,480,000 | - | -12.2% | - | - |
| 10/30 | 360 | 410 | 351 | 409 | +16.86% | 2,911,000 | - | -2.39% | - | - |
