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 | 341 | 361 | 335 | 337 | -3.99% | 2,722,100 | - | +11.22% | - | - |
| 03/30 | 371 | 378 | 350 | 351 | -4.88% | 1,272,500 | - | +17% | - | - |
| 03/27 | 375 | 379 | 368 | 369 | +0.82% | 991,000 | - | +24.24% | - | - |
| 03/26 | 351 | 366 | 346 | 366 | +1.39% | 1,293,100 | - | +24.91% | - | - |
| 03/25 | 364 | 364 | 351 | 361 | +1.98% | 1,849,900 | - | +24.48% | - | - |
| 03/24 | 349 | 356 | 339 | 354 | +9.26% | 2,326,400 | - | +23.34% | - | - |
| 03/23 | 313 | 328 | 302 | 324 | +2.21% | 2,748,100 | - | +13.68% | - | - |
| 03/19 | 333 | 336 | 315 | 317 | -7.04% | 2,510,200 | - | +11.23% | - | - |
| 03/18 | 332 | 342 | 327 | 341 | +1.19% | 2,030,500 | - | +19.65% | - | - |
| 03/17 | 324 | 339 | 315 | 337 | +4.01% | 1,719,100 | - | +18.25% | - | - |
| 03/16 | 304 | 327 | 304 | 324 | +5.19% | 2,219,100 | - | +13.68% | - | - |
| 03/13 | 307 | 311 | 301 | 308 | +11.19% | 5,400,500 | - | +7.32% | - | - |
| 03/12 | 273 | 280 | 270 | 277 | +0.73% | 1,675,700 | - | -4.15% | - | - |
| 03/11 | 269 | 275 | 264 | 275 | +6.18% | 1,395,400 | - | -6.14% | - | - |
| 03/10 | 255 | 261 | 253 | 259 | +0.78% | 1,112,900 | - | -12.79% | - | - |
| 03/09 | 253 | 260 | 253 | 257 | +0.39% | 862,900 | - | -14.9% | - | - |
| 03/06 | 264 | 266 | 253 | 256 | -6.23% | 1,767,300 | - | -16.61% | - | - |
| 03/05 | 264 | 281 | 264 | 273 | +4.2% | 1,477,300 | - | -12.78% | - | - |
| 03/04 | 260 | 265 | 258 | 262 | +0.38% | 1,670,100 | - | -17.35% | - | - |
| 03/03 | 252 | 265 | 249 | 261 | +0.77% | 1,425,700 | - | -18.94% | - | - |
| 03/02 | 266 | 271 | 258 | 259 | -5.82% | 1,340,800 | - | -20.55% | - | - |
| 02/27 | 277 | 280 | 269 | 275 | -1.43% | 1,319,700 | - | -16.92% | - | - |
| 02/26 | 278 | 286 | 277 | 279 | +0.72% | 1,304,000 | - | -16.96% | - | - |
| 02/25 | 277 | 282 | 271 | 277 | +2.97% | 1,551,200 | - | -18.53% | - | - |
| 02/24 | 266 | 273 | 262 | 269 | -0.37% | 1,403,400 | - | -22.25% | - | - |
| 02/23 | 263 | 272 | 256 | 270 | 0% | 1,464,800 | - | -23.3% | - | - |
| 02/20 | 279 | 279 | 268 | 270 | -4.93% | 2,449,800 | - | -24.58% | - | - |
| 02/19 | 287 | 292 | 283 | 284 | -0.7% | 1,741,500 | - | -21.76% | - | - |
| 02/18 | 290 | 296 | 286 | 286 | -1.38% | 1,644,400 | - | -22.7% | - | - |
| 02/17 | 296 | 298 | 287 | 290 | -4.61% | 2,138,900 | - | -22.67% | - | - |
| 02/16 | 314 | 314 | 302 | 304 | -2.25% | 1,684,800 | - | -20.63% | - | - |
| 02/13 | 314 | 321 | 310 | 311 | -0.64% | 2,157,700 | - | -20.05% | - | - |
| 02/12 | 338 | 338 | 312 | 313 | -7.94% | 2,087,400 | - | -20.76% | - | - |
| 02/10 | 348 | 354 | 335 | 340 | -2.02% | 1,353,900 | - | -15.21% | - | - |
| 02/09 | 380 | 380 | 347 | 347 | -5.19% | 2,289,100 | - | -14.32% | - | - |
| 02/06 | 373 | 380 | 365 | 366 | -0.54% | 1,551,800 | - | -10.29% | - | - |
| 02/05 | 371 | 381 | 362 | 368 | -4.66% | 2,121,700 | - | -10.46% | - | - |
| 02/04 | 377 | 392 | 372 | 386 | +2.93% | 1,396,100 | - | -6.31% | - | - |
| 02/03 | 366 | 393 | 366 | 375 | +1.08% | 1,295,700 | - | -9.2% | - | - |
| 02/02 | 372 | 375 | 365 | 371 | -3.89% | 1,553,600 | - | -10.39% | - | - |
| 01/30 | 380 | 387 | 378 | 386 | -3.26% | 1,533,400 | - | -6.99% | - | - |
| 01/29 | 386 | 404 | 385 | 399 | +4.72% | 2,054,700 | - | -3.86% | - | - |
| 01/28 | 372 | 385 | 371 | 381 | +1.06% | 1,004,300 | - | -8.41% | - | - |
| 01/27 | 367 | 380 | 362 | 377 | +2.17% | 1,798,600 | - | -9.59% | - | - |
| 01/26 | 372 | 378 | 367 | 369 | -3.4% | 1,112,700 | - | -11.72% | - | - |
| 01/23 | 400 | 400 | 381 | 382 | -3.29% | 1,365,100 | - | -9.05% | - | - |
| 01/22 | 402 | 404 | 388 | 395 | 0% | 1,729,400 | - | -5.95% | - | - |
| 01/21 | 397 | 402 | 392 | 395 | -4.13% | 1,684,300 | - | -6.18% | - | - |
| 01/20 | 418 | 419 | 402 | 412 | -1.9% | 1,110,200 | - | -2.37% | - | - |
| 01/19 | 432 | 435 | 420 | 420 | -0.94% | 913,800 | - | -0.24% | - | - |
| 01/16 | 415 | 428 | 409 | 424 | +4.69% | 1,490,700 | - | +0.95% | - | - |
| 01/15 | 421 | 421 | 397 | 405 | -9.19% | 2,191,300 | - | -3.34% | - | - |
| 01/14 | 428 | 451 | 424 | 446 | +5.44% | 1,449,700 | - | +6.7% | - | - |
| 01/13 | 455 | 455 | 421 | 423 | -9.81% | 1,394,500 | - | +1.68% | - | - |
| 01/09 | 469 | 476 | 457 | 469 | +3.3% | 1,912,900 | - | +13.01% | - | - |
| 01/08 | 470 | 470 | 453 | 454 | -4.02% | 1,109,700 | - | +9.66% | - | - |
| 01/07 | 456 | 480 | 454 | 473 | +3.5% | 2,073,000 | - | +14.53% | - | - |
| 01/06 | 450 | 458 | 447 | 457 | +3.16% | 1,029,700 | - | +11.19% | - | - |
| 01/05 | 440 | 449 | 439 | 443 | +1.84% | 428,500 | - | +7.79% | - | - |
| 2008 |
| 12/30 | 427 | 435 | 422 | 435 | +3.08% | 319,900 | - | +5.84% | - | - |
| 12/29 | 417 | 427 | 414 | 422 | +2.18% | 847,500 | - | +2.68% | - | - |
| 12/26 | 408 | 414 | 399 | 413 | +2.99% | 577,300 | - | +0.73% | - | - |
| 12/25 | 400 | 401 | 394 | 401 | +2.3% | 263,300 | - | -2.43% | - | - |
| 12/24 | 393 | 403 | 392 | 392 | -2.24% | 640,800 | - | -5.08% | - | - |
| 12/22 | 391 | 403 | 390 | 401 | +1.26% | 924,400 | - | -3.61% | - | - |
| 12/19 | 406 | 409 | 392 | 396 | -2.46% | 1,304,900 | - | -5.49% | - | - |
| 12/18 | 394 | 411 | 392 | 406 | +0.5% | 1,017,100 | - | -3.33% | - | - |
| 12/17 | 416 | 422 | 392 | 404 | -1.7% | 2,177,600 | - | -4.49% | - | - |
| 12/16 | 418 | 419 | 401 | 411 | -1.44% | 949,500 | - | -3.29% | - | - |
| 12/15 | 407 | 421 | 401 | 417 | +7.47% | 1,724,200 | - | -2.57% | - | - |
| 12/12 | 396 | 413 | 381 | 388 | -6.73% | 3,565,900 | - | -9.77% | - | - |
| 12/11 | 410 | 416 | 403 | 416 | -0.24% | 1,304,200 | - | -4.15% | - | - |
| 12/10 | 412 | 419 | 398 | 417 | +5.04% | 1,345,800 | - | -5.23% | - | - |
| 12/09 | 405 | 414 | 394 | 397 | +0.51% | 1,241,800 | - | -10.79% | - | - |
| 12/08 | 380 | 398 | 369 | 395 | +3.4% | 1,631,400 | - | -12.22% | - | - |
| 12/05 | 389 | 392 | 380 | 382 | -2.8% | 1,908,300 | - | -16.59% | - | - |
| 12/04 | 412 | 418 | 393 | 393 | -2.24% | 1,552,500 | - | -15.12% | - | - |
| 12/03 | 406 | 415 | 393 | 402 | +1.52% | 1,193,900 | - | -13.92% | - | - |
| 12/02 | 404 | 414 | 393 | 396 | -8.76% | 1,322,400 | - | -15.92% | - | - |
| 12/01 | 430 | 441 | 428 | 434 | +2.12% | 990,300 | - | -8.63% | - | - |
| 11/28 | 440 | 443 | 420 | 425 | -2.3% | 1,885,300 | - | -11.27% | - | - |
| 11/27 | 430 | 445 | 423 | 435 | -2.25% | 1,647,300 | - | -10.12% | - | - |
| 11/26 | 443 | 460 | 442 | 445 | -2.41% | 1,162,100 | - | -9% | - | - |
| 11/25 | 442 | 456 | 436 | 456 | +6.79% | 1,802,400 | - | -7.51% | - | - |
| 11/21 | 400 | 437 | 390 | 427 | +5.69% | 1,997,700 | - | -13.74% | - | - |
| 11/20 | 420 | 428 | 404 | 404 | -9.01% | 1,480,100 | - | -18.88% | - | - |
| 11/19 | 450 | 460 | 431 | 444 | -1.77% | 1,611,600 | - | -12.43% | - | - |
| 11/18 | 454 | 460 | 446 | 452 | -3% | 1,540,200 | - | -11.72% | - | - |
| 11/17 | 460 | 478 | 442 | 466 | -0.43% | 2,127,000 | - | -9.34% | - | - |
| 11/14 | 457 | 472 | 451 | 468 | +8.33% | 3,469,000 | - | -9.83% | - | - |
| 11/13 | 450 | 461 | 425 | 432 | -7.3% | 2,731,300 | - | -17.56% | - | - |
| 11/12 | 467 | 487 | 462 | 466 | 0% | 2,515,900 | - | -12.41% | - | - |
| 11/11 | 484 | 495 | 465 | 466 | -3.32% | 2,128,200 | - | -13.86% | - | - |
| 11/10 | 482 | 491 | 470 | 482 | +5.24% | 3,060,200 | - | -12.68% | - | - |
| 11/07 | 450 | 494 | 441 | 458 | -5.18% | 4,715,200 | - | -18.79% | - | - |
| 11/06 | 506 | 517 | 476 | 483 | -14.21% | 4,026,800 | - | -16.44% | - | - |
| 11/05 | 580 | 586 | 535 | 563 | +0.54% | 2,723,700 | - | -4.74% | - | - |
| 11/04 | 547 | 569 | 540 | 560 | +6.26% | 2,043,400 | - | -7.13% | - | - |
| 10/31 | 570 | 574 | 527 | 527 | -8.03% | 2,376,700 | - | -14.03% | - | - |
| 10/30 | 520 | 580 | 518 | 573 | +10.62% | 2,112,600 | - | -8.47% | - | - |
