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 | 432 | 450 | 422 | 425 | -2.75% | 3,257,000 | - | +1.43% | - | - |
| 03/30 | 484 | 487 | 433 | 437 | -8.96% | 3,279,000 | - | +5.05% | - | - |
| 03/27 | 489 | 502 | 478 | 480 | +0.21% | 2,166,000 | - | +15.94% | - | - |
| 03/26 | 468 | 483 | 467 | 479 | +3.46% | 1,732,000 | - | +16.83% | - | - |
| 03/25 | 469 | 469 | 459 | 463 | -0.22% | 1,790,000 | - | +14.32% | - | - |
| 03/24 | 465 | 470 | 455 | 464 | +2.88% | 1,916,000 | - | +16% | - | - |
| 03/23 | 428 | 455 | 427 | 451 | +3.44% | 2,325,000 | - | +13.89% | - | - |
| 03/19 | 457 | 459 | 432 | 436 | -4.18% | 1,773,000 | - | +11.22% | - | - |
| 03/18 | 465 | 470 | 445 | 455 | +0.66% | 2,845,000 | - | +16.67% | - | - |
| 03/17 | 431 | 455 | 431 | 452 | +5.61% | 3,470,000 | - | +16.49% | - | - |
| 03/16 | 419 | 432 | 419 | 428 | +0.94% | 1,923,000 | - | +10.88% | - | - |
| 03/13 | 414 | 425 | 414 | 424 | +4.95% | 3,327,000 | - | +10.42% | - | - |
| 03/12 | 407 | 413 | 403 | 404 | -1.46% | 1,871,000 | - | +5.76% | - | - |
| 03/11 | 412 | 415 | 408 | 410 | +4.59% | 2,340,000 | - | +7.89% | - | - |
| 03/10 | 382 | 398 | 382 | 392 | +1.29% | 2,053,000 | - | +3.98% | - | - |
| 03/09 | 395 | 404 | 381 | 387 | -1.53% | 1,327,000 | - | +3.48% | - | - |
| 03/06 | 395 | 400 | 392 | 393 | -2.96% | 2,049,000 | - | +5.65% | - | - |
| 03/05 | 411 | 418 | 405 | 405 | -0.25% | 2,431,000 | - | +9.46% | - | - |
| 03/04 | 377 | 409 | 377 | 406 | +6.56% | 3,613,000 | - | +10.33% | - | - |
| 03/03 | 362 | 392 | 362 | 381 | +1.6% | 2,764,000 | - | +4.1% | - | - |
| 03/02 | 377 | 387 | 372 | 375 | -3.1% | 1,420,000 | - | +3.02% | - | - |
| 02/27 | 390 | 393 | 382 | 387 | +0.26% | 1,967,000 | - | +6.91% | - | - |
| 02/26 | 388 | 402 | 385 | 386 | -1.78% | 3,135,000 | - | +6.63% | - | - |
| 02/25 | 373 | 393 | 364 | 393 | +9.78% | 3,376,000 | - | +8.86% | - | - |
| 02/24 | 356 | 364 | 352 | 358 | -2.19% | 2,014,000 | - | -0.83% | - | - |
| 02/23 | 370 | 370 | 353 | 366 | -2.14% | 1,999,000 | - | +1.1% | - | - |
| 02/20 | 373 | 386 | 369 | 374 | -1.32% | 3,452,000 | - | +3.03% | - | - |
| 02/19 | 358 | 381 | 357 | 379 | +6.16% | 3,578,000 | - | +4.41% | - | - |
| 02/18 | 339 | 361 | 337 | 357 | +4.39% | 2,925,000 | - | -1.92% | - | - |
| 02/17 | 350 | 351 | 340 | 342 | -3.39% | 1,632,000 | - | -6.04% | - | - |
| 02/16 | 365 | 366 | 352 | 354 | -3.01% | 2,478,000 | - | -3.54% | - | - |
| 02/13 | 375 | 378 | 364 | 365 | -3.95% | 3,683,000 | - | -1.08% | - | - |
| 02/12 | 386 | 393 | 378 | 380 | -5.24% | 2,586,000 | - | +1.88% | - | - |
| 02/10 | 397 | 410 | 397 | 401 | +1.01% | 4,312,000 | - | +7.22% | - | - |
| 02/09 | 400 | 413 | 397 | 397 | +2.32% | 4,696,000 | - | +6.43% | - | - |
| 02/06 | 384 | 396 | 381 | 388 | +1.57% | 4,169,000 | - | +4.58% | - | - |
| 02/05 | 354 | 394 | 350 | 382 | +9.46% | 5,912,000 | - | +3.52% | - | - |
| 02/04 | 337 | 353 | 335 | 349 | +6.4% | 1,665,000 | - | -5.16% | - | - |
| 02/03 | 325 | 340 | 325 | 328 | +1.23% | 1,621,000 | - | -10.87% | - | - |
| 02/02 | 331 | 331 | 320 | 324 | -2.7% | 2,040,000 | - | -11.96% | - | - |
| 01/30 | 340 | 341 | 331 | 333 | -4.58% | 2,148,000 | - | -9.76% | - | - |
| 01/29 | 360 | 361 | 342 | 349 | 0% | 3,291,000 | - | -5.42% | - | - |
| 01/28 | 350 | 353 | 343 | 349 | +0.29% | 2,915,000 | - | -5.16% | - | - |
| 01/27 | 340 | 351 | 337 | 348 | +4.19% | 2,786,000 | - | -5.43% | - | - |
| 01/26 | 335 | 342 | 331 | 334 | -0.89% | 1,679,000 | - | -9.49% | - | - |
| 01/23 | 370 | 370 | 335 | 337 | -10.85% | 4,570,000 | - | -8.92% | - | - |
| 01/22 | 365 | 382 | 340 | 378 | +4.71% | 5,555,000 | - | +2.16% | - | - |
| 01/21 | 365 | 368 | 360 | 361 | -5% | 1,827,000 | - | -2.17% | - | - |
| 01/20 | 382 | 384 | 368 | 380 | -3.06% | 1,624,000 | - | +3.26% | - | - |
| 01/19 | 394 | 396 | 387 | 392 | +0.77% | 1,551,000 | - | +6.81% | - | - |
| 01/16 | 388 | 391 | 376 | 389 | +3.73% | 1,976,000 | - | +6.58% | - | - |
| 01/15 | 373 | 382 | 372 | 375 | -5.78% | 2,571,000 | - | +3.59% | - | - |
| 01/14 | 385 | 402 | 382 | 398 | +6.13% | 2,258,000 | - | +10.56% | - | - |
| 01/13 | 383 | 383 | 370 | 375 | -6.95% | 2,311,000 | - | +4.75% | - | - |
| 01/09 | 417 | 423 | 394 | 403 | -4.5% | 2,438,000 | - | +12.57% | - | - |
| 01/08 | 424 | 435 | 420 | 422 | -4.95% | 3,712,000 | - | +17.55% | - | - |
| 01/07 | 412 | 450 | 411 | 444 | +10.17% | 6,477,000 | - | +23.68% | - | - |
| 01/06 | 382 | 406 | 379 | 403 | +7.18% | 5,278,000 | - | +12.57% | - | - |
| 01/05 | 376 | 379 | 368 | 376 | +5.62% | 1,061,000 | - | +5.03% | - | - |
| 2008 |
| 12/30 | 341 | 357 | 341 | 356 | +2.89% | 872,000 | - | -0.56% | - | - |
| 12/29 | 346 | 350 | 338 | 346 | -0.86% | 881,000 | - | -3.62% | - | - |
| 12/26 | 341 | 349 | 339 | 349 | +2.95% | 688,000 | - | -2.79% | - | - |
| 12/25 | 348 | 348 | 336 | 339 | 0% | 730,000 | - | -5.83% | - | - |
| 12/24 | 339 | 341 | 333 | 339 | -0.88% | 1,043,000 | - | -6.35% | - | - |
| 12/22 | 339 | 343 | 336 | 342 | +2.4% | 1,131,000 | - | -6.3% | - | - |
| 12/19 | 338 | 345 | 331 | 334 | +0.3% | 1,877,000 | - | -8.99% | - | - |
| 12/18 | 348 | 354 | 325 | 333 | -4.86% | 3,325,000 | - | -10% | - | - |
| 12/17 | 373 | 374 | 340 | 350 | -3.05% | 1,822,000 | - | -6.42% | - | - |
| 12/16 | 352 | 367 | 347 | 361 | +1.4% | 1,373,000 | - | -4.5% | - | - |
| 12/15 | 350 | 360 | 350 | 356 | +4.09% | 1,193,000 | - | -6.81% | - | - |
| 12/12 | 351 | 357 | 339 | 342 | -5.26% | 2,294,000 | - | -10.94% | - | - |
| 12/11 | 342 | 361 | 337 | 361 | +5.25% | 1,884,000 | - | -7.2% | - | - |
| 12/10 | 345 | 350 | 337 | 343 | -0.29% | 3,031,000 | - | -12.94% | - | - |
| 12/09 | 349 | 358 | 333 | 344 | 0% | 2,434,000 | - | -13.78% | - | - |
| 12/08 | 321 | 345 | 320 | 344 | +9.21% | 2,307,000 | - | -14.43% | - | - |
| 12/05 | 327 | 328 | 311 | 315 | -2.48% | 3,047,000 | - | -22.41% | - | - |
| 12/04 | 346 | 352 | 323 | 323 | -9.27% | 4,003,000 | - | -20.83% | - | - |
| 12/03 | 381 | 382 | 349 | 356 | -6.32% | 5,078,000 | - | -12.96% | - | - |
| 12/02 | 401 | 404 | 376 | 380 | -11.01% | 2,796,000 | - | -6.63% | - | - |
| 12/01 | 425 | 432 | 411 | 427 | +2.64% | 2,872,000 | - | +5.17% | - | - |
| 11/28 | 405 | 419 | 397 | 416 | +1.46% | 2,408,000 | - | +2.46% | - | - |
| 11/27 | 413 | 419 | 407 | 410 | +3.54% | 2,025,000 | - | +0.99% | - | - |
| 11/26 | 396 | 403 | 387 | 396 | +1.28% | 1,807,000 | - | -3.18% | - | - |
| 11/25 | 396 | 399 | 373 | 391 | +4.27% | 1,624,000 | - | -4.87% | - | - |
| 11/21 | 350 | 378 | 340 | 375 | +4.75% | 1,969,000 | - | -8.98% | - | - |
| 11/20 | 352 | 373 | 351 | 358 | -2.45% | 2,406,000 | - | -13.32% | - | - |
| 11/19 | 395 | 402 | 363 | 367 | -6.38% | 2,503,000 | - | -12.41% | - | - |
| 11/18 | 402 | 404 | 390 | 392 | -2.49% | 1,626,000 | - | -7.76% | - | - |
| 11/17 | 400 | 422 | 386 | 402 | -0.74% | 1,916,000 | - | -5.85% | - | - |
| 11/14 | 420 | 423 | 402 | 405 | +1.5% | 2,153,000 | - | -5.59% | - | - |
| 11/13 | 410 | 412 | 393 | 399 | -6.78% | 2,293,000 | - | -7.21% | - | - |
| 11/12 | 436 | 442 | 420 | 428 | -4.89% | 1,832,000 | - | -1.15% | - | - |
| 11/11 | 450 | 471 | 444 | 450 | -1.96% | 2,841,000 | - | +3.45% | - | - |
| 11/10 | 464 | 471 | 455 | 459 | +8.25% | 2,985,000 | - | +4.79% | - | - |
| 11/07 | 411 | 441 | 405 | 424 | -6.61% | 3,466,000 | - | -3.85% | - | - |
| 11/06 | 470 | 472 | 450 | 454 | -9.56% | 2,310,000 | - | +1.34% | - | - |
| 11/05 | 482 | 518 | 478 | 502 | +9.85% | 4,121,000 | - | +10.82% | - | - |
| 11/04 | 453 | 459 | 445 | 457 | +8.04% | 1,979,000 | - | +0.22% | - | - |
| 10/31 | 443 | 457 | 420 | 423 | -3.42% | 3,581,000 | - | -8.44% | - | - |
| 10/30 | 368 | 438 | 360 | 438 | +22.35% | 4,143,000 | - | -6.81% | - | - |
