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 | 241 | 245 | 225 | 225 | -7.02% | 10,200 | - | -9.27% | - | - |
03/30 | 256 | 261 | 242 | 242 | -7.28% | 12,400 | - | -3.2% | - | - |
03/27 | 245 | 261 | 245 | 261 | +8.75% | 7,500 | - | +3.57% | - | - |
03/26 | 235 | 259 | 235 | 240 | -4% | 5,100 | - | -5.14% | - | - |
03/25 | 256 | 260 | 250 | 250 | +5.93% | 33,900 | - | -1.96% | - | - |
03/24 | 237 | 243 | 231 | 236 | +1.72% | 21,800 | - | -8.17% | - | - |
03/23 | 229 | 244 | 229 | 232 | +1.75% | 36,500 | - | -10.42% | - | - |
03/19 | 228 | 230 | 225 | 228 | 0% | 23,600 | - | -12.98% | - | - |
03/18 | 231 | 238 | 218 | 228 | -0.44% | 22,400 | - | -13.64% | - | - |
03/17 | 226 | 235 | 225 | 229 | +1.33% | 35,900 | - | -14.23% | - | - |
03/16 | 231 | 234 | 220 | 226 | -1.74% | 20,600 | - | -16.3% | - | - |
03/13 | 230 | 238 | 220 | 230 | -1.29% | 15,300 | - | -15.75% | - | - |
03/12 | 235 | 236 | 233 | 233 | -1.69% | 5,400 | - | -15.88% | - | - |
03/11 | 231 | 240 | 231 | 237 | +4.87% | 9,600 | - | -15.36% | - | - |
03/10 | 224 | 227 | 223 | 226 | +1.35% | 7,200 | - | -20.14% | - | - |
03/09 | 222 | 232 | 220 | 223 | -3.88% | 16,500 | - | -22.03% | - | - |
03/06 | 250 | 250 | 232 | 232 | -10.42% | 19,400 | - | -19.72% | - | - |
03/05 | 260 | 266 | 258 | 259 | -2.26% | 25,000 | - | -11.3% | - | - |
03/04 | 260 | 270 | 259 | 265 | -7.02% | 8,100 | - | -9.86% | - | - |
03/03 | 260 | 285 | 260 | 285 | +8.37% | 4,700 | - | -3.72% | - | - |
03/02 | 272 | 272 | 263 | 263 | -5.05% | 4,200 | - | -11.45% | - | - |
02/27 | 282 | 283 | 275 | 277 | -2.81% | 9,700 | - | -7.05% | - | - |
02/26 | 291 | 295 | 285 | 285 | -1.72% | 5,900 | - | -4.68% | - | - |
02/25 | 290 | 293 | 290 | 290 | +0.35% | 22,400 | - | -3.01% | - | - |
02/24 | 286 | 290 | 286 | 289 | 0% | 9,800 | - | -3.67% | - | - |
02/23 | 289 | 289 | 285 | 289 | -0.34% | 8,600 | - | -3.67% | - | - |
02/20 | 288 | 290 | 287 | 290 | -1.02% | 16,200 | - | -3.33% | - | - |
02/19 | 288 | 293 | 288 | 293 | +1.74% | 5,700 | - | -2.66% | - | - |
02/18 | 284 | 290 | 284 | 288 | -0.69% | 8,900 | - | -4.32% | - | - |
02/17 | 290 | 290 | 283 | 290 | 0% | 5,400 | - | -3.97% | - | - |
02/16 | 290 | 290 | 284 | 290 | -1.36% | 4,200 | - | -4.29% | - | - |
02/13 | 290 | 294 | 288 | 294 | +1.03% | 7,600 | - | -3.29% | - | - |
02/12 | 297 | 297 | 290 | 291 | -3.64% | 2,300 | - | -4.59% | - | - |
02/10 | 301 | 302 | 300 | 302 | -0.66% | 3,200 | - | -1.31% | - | - |
02/09 | 312 | 312 | 304 | 304 | -2.56% | 4,500 | - | -1.3% | - | - |
02/06 | 307 | 313 | 307 | 312 | +1.63% | 10,700 | - | +1.63% | - | - |
02/05 | 300 | 308 | 300 | 307 | -0.97% | 1,700 | - | 0% | - | - |
02/04 | 310 | 310 | 305 | 310 | 0% | 8,600 | - | +0.98% | - | - |
02/03 | 309 | 310 | 309 | 310 | 0% | 8,900 | - | +0.98% | - | - |
02/02 | 303 | 310 | 303 | 310 | 0% | 8,500 | - | +1.31% | - | - |
01/30 | 310 | 329 | 298 | 310 | +1.31% | 14,900 | - | +1.31% | - | - |
01/29 | 305 | 310 | 302 | 306 | +0.33% | 1,600 | - | +0.33% | - | - |
01/28 | 301 | 305 | 300 | 305 | -1.61% | 3,200 | - | 0% | - | - |
01/27 | 313 | 313 | 300 | 310 | +1.64% | 2,300 | - | +1.64% | - | - |
01/26 | 312 | 317 | 305 | 305 | +2.69% | 16,500 | - | +0.33% | - | - |
01/23 | 294 | 299 | 293 | 297 | +2.06% | 3,700 | - | -1.98% | - | - |
01/22 | 293 | 297 | 290 | 291 | -0.34% | 18,600 | - | -3.96% | - | - |
01/21 | 300 | 300 | 291 | 292 | -4.26% | 18,500 | - | -3.63% | - | - |
01/20 | 300 | 315 | 299 | 305 | +1.67% | 26,400 | - | +0.66% | - | - |
01/19 | 301 | 307 | 300 | 300 | +1.69% | 3,900 | - | -0.99% | - | - |
01/16 | 307 | 308 | 295 | 295 | -3.59% | 15,900 | - | -2.32% | - | - |
01/15 | 306 | 306 | 300 | 306 | 0% | 13,100 | - | +1.32% | - | - |
01/14 | 306 | 306 | 305 | 306 | +0.33% | 1,200 | - | +1.32% | - | - |
01/13 | 305 | 306 | 305 | 305 | 0% | 5,700 | - | +0.66% | - | - |
01/09 | 307 | 310 | 301 | 305 | -1.61% | 11,100 | - | +0.66% | - | - |
01/08 | 322 | 327 | 310 | 310 | -3.43% | 8,600 | - | +2.31% | - | - |
01/07 | 335 | 337 | 321 | 321 | -4.18% | 3,900 | - | +5.59% | - | - |
01/06 | 331 | 339 | 309 | 335 | +0.9% | 5,000 | - | +10.56% | - | - |
01/05 | 311 | 332 | 311 | 332 | +10.3% | 6,300 | - | +9.93% | - | - |
2008 |
12/30 | 300 | 304 | 300 | 301 | +0.67% | 4,400 | - | -0.33% | - | - |
12/29 | 305 | 305 | 299 | 299 | -1.97% | 22,500 | - | -1.32% | - | - |
12/26 | 305 | 305 | 305 | 305 | 0% | 300 | - | +0.33% | - | - |
12/25 | 303 | 311 | 300 | 305 | +2.35% | 19,500 | - | 0% | - | - |
12/24 | 304 | 305 | 298 | 298 | -1.97% | 12,600 | - | -2.93% | - | - |
12/22 | 306 | 306 | 303 | 304 | +2.7% | 15,100 | - | -1.62% | - | - |
12/19 | 300 | 302 | 294 | 296 | -1.33% | 13,900 | - | -4.52% | - | - |
12/18 | 295 | 301 | 293 | 300 | +2.74% | 8,700 | - | -3.54% | - | - |
12/17 | 292 | 298 | 291 | 292 | +0.69% | 4,800 | - | -6.71% | - | - |
12/16 | 287 | 292 | 287 | 290 | +1.05% | 5,600 | - | -7.94% | - | - |
12/15 | 287 | 289 | 282 | 287 | 0% | 33,700 | - | -9.46% | - | - |
12/12 | 299 | 299 | 286 | 287 | -2.38% | 43,300 | - | -10.03% | - | - |
12/11 | 294 | 297 | 292 | 294 | -1.67% | 19,600 | - | -8.41% | - | - |
12/10 | 291 | 300 | 290 | 299 | +2.75% | 8,100 | - | -7.72% | - | - |
12/09 | 294 | 304 | 288 | 291 | 0% | 12,900 | - | -10.74% | - | - |
12/08 | 298 | 298 | 289 | 291 | -3.32% | 19,100 | - | -11.55% | - | - |
12/05 | 304 | 305 | 299 | 301 | -0.99% | 14,300 | - | -9.06% | - | - |
12/04 | 305 | 305 | 302 | 304 | -4.4% | 4,500 | - | -8.71% | - | - |
12/03 | 304 | 318 | 304 | 318 | +4.61% | 3,400 | - | -4.5% | - | - |
12/02 | 310 | 310 | 299 | 304 | -5% | 19,800 | - | -9.79% | - | - |
12/01 | 319 | 325 | 319 | 320 | +0.31% | 1,900 | - | -6.16% | - | - |
11/28 | 310 | 320 | 310 | 319 | +1.92% | 11,300 | - | -7.27% | - | - |
11/27 | 313 | 313 | 305 | 313 | +0.97% | 7,700 | - | -9.8% | - | - |
11/26 | 325 | 325 | 300 | 310 | -6.34% | 29,600 | - | -11.68% | - | - |
11/25 | 321 | 355 | 321 | 331 | +6.77% | 24,500 | - | -7.02% | - | - |
11/21 | 320 | 320 | 302 | 310 | -4.91% | 15,900 | - | -13.41% | - | - |
11/20 | 338 | 338 | 326 | 326 | -5.51% | 16,500 | - | -9.7% | - | - |
11/19 | 346 | 346 | 339 | 345 | 0% | 4,400 | - | -5.48% | - | - |
11/18 | 345 | 358 | 345 | 345 | 0% | 4,200 | - | -5.48% | - | - |
11/17 | 341 | 361 | 341 | 345 | +4.23% | 19,600 | - | -4.96% | - | - |
11/14 | 328 | 350 | 328 | 331 | +0.91% | 5,900 | - | -8.56% | - | - |
11/13 | 338 | 338 | 328 | 328 | -3.24% | 2,900 | - | -9.14% | - | - |
11/12 | 341 | 341 | 335 | 339 | -1.74% | 9,900 | - | -6.35% | - | - |
11/11 | 345 | 345 | 345 | 345 | 0% | 300 | - | -4.96% | - | - |
11/10 | 335 | 350 | 335 | 345 | +2.99% | 2,800 | - | -5.74% | - | - |
11/07 | 340 | 340 | 330 | 335 | -1.47% | 1,000 | - | -9.46% | - | - |
11/06 | 371 | 371 | 340 | 340 | -8.11% | 4,600 | - | -9.33% | - | - |
11/05 | 359 | 370 | 359 | 370 | +3.93% | 4,500 | - | -2.37% | - | - |
11/04 | 356 | 362 | 350 | 356 | 0% | 1,900 | - | -7.53% | - | - |
10/31 | 349 | 357 | 348 | 356 | +3.19% | 9,800 | - | -8.72% | - | - |
10/30 | 338 | 354 | 337 | 345 | +2.07% | 14,600 | - | -13.53% | - | - |