株価チャート
2008/10/27~2009/03/26
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2018 | 10/1, 株式併合 10→1 |
2014 | 8/6, 株式分割 1→1 |
2009 |
03/26 | 360 | 381 | 355 | 379 | +5.87% | 15,220,000 | - | +10.5% | - | - |
03/25 | 367 | 367 | 350 | 358 | -1.38% | 12,495,000 | - | +4.68% | - | - |
03/24 | 364 | 367 | 354 | 363 | +2.54% | 13,880,000 | - | +5.83% | - | - |
03/23 | 344 | 356 | 341 | 354 | +1.72% | 16,568,000 | - | +3.21% | - | - |
03/19 | 366 | 366 | 342 | 348 | -6.45% | 23,415,000 | - | +1.46% | - | - |
03/18 | 377 | 380 | 365 | 372 | +2.2% | 9,292,000 | - | +8.45% | - | - |
03/17 | 361 | 367 | 355 | 364 | +2.54% | 13,592,000 | - | +6.12% | - | - |
03/16 | 346 | 368 | 346 | 355 | +2.01% | 12,753,000 | - | +3.5% | - | - |
03/13 | 339 | 351 | 338 | 348 | +4.19% | 16,312,000 | - | +0.87% | - | - |
03/12 | 347 | 349 | 330 | 334 | -5.11% | 11,983,000 | - | -3.47% | - | - |
03/11 | 337 | 354 | 332 | 352 | +8.64% | 16,241,000 | - | +0.86% | - | - |
03/10 | 326 | 329 | 314 | 324 | -3.86% | 17,573,000 | - | -7.43% | - | - |
03/09 | 337 | 345 | 335 | 337 | +0.6% | 11,045,000 | - | -4.53% | - | - |
03/06 | 334 | 351 | 328 | 335 | -2.62% | 17,768,000 | - | -5.9% | - | - |
03/05 | 332 | 360 | 332 | 344 | +5.2% | 24,932,000 | - | -4.44% | - | - |
03/04 | 308 | 332 | 306 | 327 | +6.17% | 15,554,000 | - | -9.92% | - | - |
03/03 | 308 | 314 | 303 | 308 | -3.75% | 13,993,000 | - | -16.08% | - | - |
03/02 | 322 | 325 | 315 | 320 | -5.04% | 10,646,000 | - | -13.51% | - | - |
02/27 | 338 | 340 | 326 | 337 | +1.2% | 10,790,000 | - | -9.41% | - | - |
02/26 | 338 | 344 | 331 | 333 | -1.19% | 5,914,000 | - | -11.2% | - | - |
02/25 | 335 | 342 | 325 | 337 | +3.37% | 14,941,000 | - | -10.85% | - | - |
02/24 | 322 | 328 | 316 | 326 | -4.12% | 13,198,000 | - | -14.44% | - | - |
02/23 | 331 | 341 | 325 | 340 | -1.45% | 9,517,000 | - | -11.69% | - | - |
02/20 | 347 | 352 | 343 | 345 | -0.29% | 10,627,000 | - | -11.08% | - | - |
02/19 | 355 | 356 | 340 | 346 | -2.54% | 12,751,000 | - | -11.51% | - | - |
02/18 | 357 | 365 | 354 | 355 | -1.93% | 7,427,000 | - | -9.67% | - | - |
02/17 | 367 | 367 | 355 | 362 | -0.55% | 6,656,000 | - | -8.35% | - | - |
02/16 | 355 | 369 | 354 | 364 | +2.25% | 7,825,000 | - | -8.54% | - | - |
02/13 | 359 | 366 | 352 | 356 | +0.56% | 10,003,000 | - | -11.22% | - | - |
02/12 | 352 | 361 | 346 | 354 | -4.84% | 14,700,000 | - | -12.81% | - | - |
02/10 | 380 | 381 | 362 | 372 | +0.27% | 13,008,000 | - | -9.05% | - | - |
02/09 | 396 | 397 | 368 | 371 | -5.12% | 14,064,000 | - | -10.17% | - | - |
02/06 | 395 | 397 | 389 | 391 | +1.56% | 9,346,000 | - | -5.78% | - | - |
02/05 | 396 | 396 | 376 | 385 | -2.78% | 11,857,000 | - | -7.67% | - | - |
02/04 | 396 | 400 | 385 | 396 | +2.06% | 14,844,000 | - | -5.49% | - | - |
02/03 | 385 | 397 | 381 | 388 | -1.02% | 15,265,000 | - | -7.84% | - | - |
02/02 | 395 | 400 | 386 | 392 | -4.85% | 11,003,000 | - | -7.33% | - | - |
01/30 | 416 | 423 | 399 | 412 | -6.79% | 14,246,000 | - | -3.06% | - | - |
01/29 | 430 | 445 | 429 | 442 | +4.74% | 16,844,000 | - | +3.76% | - | - |
01/28 | 413 | 429 | 406 | 422 | +3.18% | 12,014,000 | - | -1.17% | - | - |
01/27 | 400 | 416 | 396 | 409 | +6.51% | 17,580,000 | - | -4.22% | - | - |
01/26 | 391 | 393 | 380 | 384 | -1.54% | 6,705,000 | - | -10.49% | - | - |
01/23 | 400 | 400 | 386 | 390 | -5.11% | 12,857,000 | - | -9.72% | - | - |
01/22 | 408 | 413 | 398 | 411 | +1.99% | 10,786,000 | - | -5.08% | - | - |
01/21 | 407 | 407 | 398 | 403 | -3.36% | 9,819,000 | - | -7.36% | - | - |
01/20 | 414 | 419 | 402 | 417 | -0.48% | 7,243,000 | - | -4.58% | - | - |
01/19 | 423 | 424 | 412 | 419 | +0.24% | 6,308,000 | - | -4.12% | - | - |
01/16 | 414 | 421 | 401 | 418 | +2.2% | 18,186,000 | - | -4.35% | - | - |
01/15 | 397 | 414 | 392 | 409 | -1.45% | 20,229,000 | - | -6.41% | - | - |
01/14 | 404 | 428 | 403 | 415 | +5.33% | 29,846,000 | - | -4.6% | - | - |
01/13 | 403 | 404 | 392 | 394 | -7.29% | 11,759,000 | - | -9.22% | - | - |
01/09 | 446 | 448 | 424 | 425 | -4.49% | 13,788,000 | - | -1.85% | - | - |
01/08 | 452 | 457 | 442 | 445 | -6.12% | 10,553,000 | - | +3.01% | - | - |
01/07 | 448 | 480 | 447 | 474 | +5.8% | 14,565,000 | - | +9.98% | - | - |
01/06 | 455 | 458 | 447 | 448 | -1.32% | 7,907,000 | - | +4.19% | - | - |
01/05 | 449 | 454 | 441 | 454 | +5.83% | 5,089,000 | - | +6.07% | - | - |
2008 |
12/30 | 430 | 432 | 426 | 429 | -1.61% | 4,515,000 | - | +0.47% | - | - |
12/29 | 442 | 443 | 430 | 436 | -2.9% | 7,388,000 | - | +2.11% | - | - |
12/26 | 438 | 449 | 436 | 449 | +3.22% | 5,007,000 | - | +5.65% | - | - |
12/25 | 439 | 442 | 431 | 435 | +0.23% | 3,609,000 | - | +2.35% | - | - |
12/24 | 442 | 453 | 434 | 434 | -5.03% | 7,614,000 | - | +2.12% | - | - |
12/22 | 437 | 458 | 424 | 457 | +4.1% | 11,199,000 | - | +7.53% | - | - |
12/19 | 442 | 449 | 431 | 439 | -1.79% | 7,639,000 | - | +3.78% | - | - |
12/18 | 434 | 450 | 433 | 447 | +1.82% | 7,372,000 | - | +6.18% | - | - |
12/17 | 459 | 460 | 420 | 439 | -3.09% | 17,568,000 | - | +4.52% | - | - |
12/16 | 439 | 459 | 434 | 453 | +0.89% | 9,013,000 | - | +8.11% | - | - |
12/15 | 431 | 457 | 431 | 449 | +5.15% | 11,230,000 | - | +7.42% | - | - |
12/12 | 458 | 460 | 426 | 427 | -8.76% | 17,546,000 | - | +2.4% | - | - |
12/11 | 458 | 473 | 451 | 468 | +4.93% | 16,846,000 | - | +12.23% | - | - |
12/10 | 422 | 456 | 414 | 446 | +5.94% | 14,228,000 | - | +6.95% | - | - |
12/09 | 425 | 432 | 410 | 421 | -0.47% | 11,668,000 | - | +1.45% | - | - |
12/08 | 396 | 428 | 396 | 423 | +5.75% | 10,853,000 | - | +2.42% | - | - |
12/05 | 380 | 408 | 379 | 400 | +8.11% | 19,728,000 | - | -3.15% | - | - |
12/04 | 381 | 387 | 363 | 370 | -4.15% | 14,261,000 | - | -9.98% | - | - |
12/03 | 384 | 395 | 377 | 386 | +3.21% | 13,717,000 | - | -6.54% | - | - |
12/02 | 375 | 390 | 371 | 374 | -7.65% | 12,303,000 | - | -9.22% | - | - |
12/01 | 417 | 418 | 403 | 405 | -2.17% | 6,776,000 | - | -1.7% | - | - |
11/28 | 426 | 429 | 411 | 414 | -5.05% | 9,651,000 | - | +0.24% | - | - |
11/27 | 438 | 444 | 432 | 436 | +4.81% | 11,793,000 | - | +5.06% | - | - |
11/26 | 414 | 424 | 412 | 416 | -3.03% | 10,144,000 | - | -0.24% | - | - |
11/25 | 435 | 448 | 418 | 429 | +4.63% | 17,181,000 | - | +2.39% | - | - |
11/21 | 397 | 414 | 391 | 410 | +0.99% | 15,451,000 | - | -2.38% | - | - |
11/20 | 419 | 421 | 401 | 406 | -7.94% | 15,717,000 | - | -3.56% | - | - |
11/19 | 449 | 452 | 428 | 441 | +0.46% | 24,388,000 | - | +3.76% | - | - |
11/18 | 425 | 445 | 422 | 439 | +3.05% | 17,014,000 | - | +2.81% | - | - |
11/17 | 410 | 446 | 401 | 426 | +3.9% | 14,761,000 | - | -0.47% | - | - |
11/14 | 402 | 416 | 402 | 410 | +4.06% | 16,121,000 | - | -4.87% | - | - |
11/13 | 390 | 401 | 385 | 394 | -3.9% | 11,153,000 | - | -9.22% | - | - |
11/12 | 402 | 419 | 401 | 410 | -1.68% | 13,631,000 | - | -6.82% | - | - |
11/11 | 410 | 432 | 408 | 417 | -3.02% | 8,636,000 | - | -6.71% | - | - |
11/10 | 435 | 450 | 425 | 430 | +1.65% | 9,325,000 | - | -5.7% | - | - |
11/07 | 409 | 430 | 390 | 423 | -1.86% | 15,834,000 | - | -8.84% | - | - |
11/06 | 428 | 436 | 418 | 431 | -6.71% | 18,801,000 | - | -8.49% | - | - |
11/05 | 422 | 466 | 418 | 462 | +14.93% | 23,890,000 | - | -3.14% | - | - |
11/04 | 379 | 418 | 378 | 402 | +6.63% | 19,997,000 | - | -16.94% | - | - |
10/31 | 385 | 388 | 373 | 377 | -6.91% | 18,583,000 | - | -23.53% | - | - |
10/30 | 375 | 430 | 366 | 405 | +9.46% | 23,501,000 | - | -19.64% | - | - |
10/29 | 430 | 435 | 322 | 370 | -7.73% | 32,390,000 | - | -28.16% | - | - |
10/28 | 360 | 405 | 353 | 401 | +10.47% | 13,717,000 | - | -24.05% | - | - |
10/27 | 390 | 406 | 360 | 363 | -7.4% | 15,532,000 | - | -32.78% | - | - |