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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2009 |
| 03/31 | 490 | 514 | 480 | 488 | -0.2% | 25,818,400 | - | +1.67% | - | - |
| 03/30 | 530 | 535 | 489 | 489 | -7.74% | 26,600,800 | - | +2.52% | - | - |
| 03/27 | 520 | 548 | 518 | 530 | +3.92% | 17,457,600 | - | +11.34% | - | - |
| 03/26 | 506 | 513 | 505 | 510 | +2.36% | 9,938,000 | - | +8.05% | - | - |
| 03/25 | 518 | 519 | 495 | 498 | -2.78% | 16,214,400 | - | +6.24% | - | - |
| 03/24 | 511 | 519 | 505 | 513 | +5.24% | 17,008,800 | - | +10.22% | - | - |
| 03/23 | 477 | 493 | 470 | 487 | +1.41% | 19,197,200 | - | +5.64% | - | - |
| 03/19 | 500 | 503 | 476 | 480 | -3.95% | 20,957,600 | - | +4.63% | - | - |
| 03/18 | 518 | 523 | 500 | 500 | -2.44% | 13,196,800 | - | +9.65% | - | - |
| 03/17 | 520 | 520 | 510 | 513 | +0.49% | 14,176,000 | - | +12.89% | - | - |
| 03/16 | 487 | 518 | 487 | 510 | +4.67% | 17,703,600 | - | +13.08% | - | - |
| 03/13 | 488 | 489 | 480 | 487 | +6.5% | 27,748,800 | - | +8.76% | - | - |
| 03/12 | 473 | 474 | 452 | 458 | -2.61% | 17,426,800 | - | +2.58% | - | - |
| 03/11 | 461 | 472 | 457 | 470 | +6.82% | 16,344,800 | - | +5.33% | - | - |
| 03/10 | 449 | 450 | 438 | 440 | -3.56% | 17,956,400 | - | -0.73% | - | - |
| 03/09 | 458 | 463 | 453 | 456 | -0.6% | 14,982,400 | - | +3.17% | - | - |
| 03/06 | 455 | 462 | 454 | 459 | -2.45% | 16,792,400 | - | +4.26% | - | - |
| 03/05 | 465 | 480 | 465 | 470 | +2.28% | 19,055,600 | - | +6.88% | - | - |
| 03/04 | 451 | 463 | 444 | 460 | +0.33% | 15,278,000 | - | +4.97% | - | - |
| 03/03 | 446 | 462 | 440 | 458 | +1.05% | 12,668,000 | - | +5.1% | - | - |
| 03/02 | 452 | 462 | 450 | 454 | -3.41% | 17,466,400 | - | +4.73% | - | - |
| 02/27 | 471 | 473 | 463 | 470 | -0.74% | 19,061,600 | - | +9.19% | - | - |
| 02/26 | 480 | 484 | 471 | 473 | -0.53% | 19,912,400 | - | +10.77% | - | - |
| 02/25 | 466 | 480 | 463 | 476 | +7.28% | 30,591,600 | - | +12.15% | - | - |
| 02/24 | 434 | 444 | 425 | 443 | +1.96% | 13,987,200 | - | +5.04% | - | - |
| 02/23 | 431 | 450 | 426 | 435 | -2.58% | 14,303,200 | - | +3.27% | - | - |
| 02/20 | 447 | 452 | 441 | 446 | +0.62% | 17,910,800 | - | +6.25% | - | - |
| 02/19 | 429 | 451 | 429 | 444 | +5.34% | 26,187,200 | - | +6.1% | - | - |
| 02/18 | 410 | 427 | 407 | 421 | +1.38% | 14,863,200 | - | +1.2% | - | - |
| 02/17 | 413 | 420 | 411 | 415 | +0.67% | 10,472,000 | - | +0.06% | - | - |
| 02/16 | 413 | 419 | 409 | 413 | -2.14% | 15,184,000 | - | -0.84% | - | - |
| 02/13 | 419 | 434 | 414 | 422 | +0.66% | 13,710,000 | - | +1.32% | - | - |
| 02/12 | 413 | 426 | 413 | 419 | -2.79% | 18,571,200 | - | +0.18% | - | - |
| 02/10 | 452 | 457 | 426 | 431 | -2.98% | 16,044,400 | - | +3.05% | - | - |
| 02/09 | 449 | 461 | 442 | 444 | +0.68% | 20,408,000 | - | +6.47% | - | - |
| 02/06 | 462 | 464 | 435 | 441 | +0.4% | 25,204,000 | - | +6.52% | - | - |
| 02/05 | 446 | 467 | 433 | 439 | -0.57% | 29,162,400 | - | +6.87% | - | - |
| 02/04 | 414 | 446 | 411 | 442 | +8.67% | 27,180,400 | - | +8.54% | - | - |
| 02/03 | 416 | 424 | 404 | 407 | -2.28% | 18,260,000 | - | +0.87% | - | - |
| 02/02 | 409 | 421 | 402 | 416 | -0.12% | 14,485,200 | - | +3.74% | - | - |
| 01/30 | 419 | 425 | 411 | 417 | -7.13% | 19,565,600 | - | +4.65% | - | - |
| 01/29 | 444 | 453 | 441 | 449 | +6.41% | 27,566,000 | - | +13.54% | - | - |
| 01/28 | 409 | 426 | 398 | 422 | +3.88% | 17,529,600 | - | +7.8% | - | - |
| 01/27 | 384 | 410 | 382 | 406 | +7.7% | 13,176,400 | - | +4.31% | - | - |
| 01/26 | 384 | 386 | 376 | 377 | -2.4% | 9,357,600 | - | -2.9% | - | - |
| 01/23 | 387 | 402 | 385 | 386 | -3.92% | 9,813,200 | - | -0.77% | - | - |
| 01/22 | 404 | 404 | 387 | 402 | +1.32% | 14,829,200 | - | +3.54% | - | - |
| 01/21 | 404 | 412 | 395 | 397 | -5.37% | 17,768,800 | - | +2.19% | - | - |
| 01/20 | 416 | 421 | 396 | 419 | -0.18% | 13,842,400 | - | +8.27% | - | - |
| 01/19 | 421 | 425 | 417 | 420 | +1.51% | 18,597,200 | - | +9.03% | - | - |
| 01/16 | 398 | 415 | 391 | 414 | +8.1% | 15,322,400 | - | +8.25% | - | - |
| 01/15 | 390 | 391 | 381 | 383 | -7.22% | 16,230,400 | - | +1.19% | - | - |
| 01/14 | 395 | 417 | 393 | 412 | +4.57% | 13,805,600 | - | +9.64% | - | - |
| 01/13 | 388 | 401 | 388 | 394 | -7.07% | 12,975,200 | - | +5.7% | - | - |
| 01/09 | 425 | 427 | 413 | 424 | -1.91% | 20,766,000 | - | +14.35% | - | - |
| 01/08 | 441 | 449 | 433 | 433 | -8.08% | 26,288,800 | - | +17.21% | - | - |
| 01/07 | 427 | 485 | 427 | 471 | +12.22% | 31,114,400 | - | +27.85% | - | - |
| 01/06 | 407 | 422 | 405 | 419 | +4.94% | 18,613,200 | - | +15.18% | - | - |
| 01/05 | 398 | 400 | 391 | 400 | +8.71% | 8,818,800 | - | +10.36% | - | - |
| 2008 |
| 12/30 | 353 | 368 | 353 | 368 | +2.58% | 3,806,800 | - | +1.52% | - | - |
| 12/29 | 352 | 360 | 349 | 358 | +1.13% | 6,556,400 | - | -1.31% | - | - |
| 12/26 | 347 | 356 | 345 | 354 | +3.05% | 7,355,600 | - | -2.41% | - | - |
| 12/25 | 344 | 346 | 334 | 344 | +1.48% | 6,750,400 | - | -5.56% | - | - |
| 12/24 | 333 | 340 | 331 | 339 | -1.81% | 15,896,000 | - | -7.45% | - | - |
| 12/22 | 349 | 351 | 334 | 345 | +0.22% | 14,646,800 | - | -6.25% | - | - |
| 12/19 | 348 | 352 | 339 | 344 | -4.18% | 20,354,400 | - | -7.21% | - | - |
| 12/18 | 355 | 368 | 355 | 359 | -2.97% | 19,059,600 | - | -3.43% | - | - |
| 12/17 | 386 | 391 | 356 | 370 | -2.12% | 16,022,000 | - | -1% | - | - |
| 12/16 | 375 | 383 | 369 | 378 | -2.51% | 12,511,200 | - | +0.33% | - | - |
| 12/15 | 379 | 397 | 378 | 388 | +8.53% | 17,995,600 | - | +1.84% | - | - |
| 12/12 | 399 | 399 | 353 | 358 | -12.11% | 27,774,800 | - | -6.66% | - | - |
| 12/11 | 391 | 407 | 371 | 407 | +6.2% | 20,672,800 | - | +4.56% | - | - |
| 12/10 | 363 | 387 | 348 | 383 | +6.24% | 18,243,200 | - | -3.53% | - | - |
| 12/09 | 354 | 362 | 350 | 361 | +6.34% | 19,161,200 | - | -10.55% | - | - |
| 12/08 | 319 | 341 | 314 | 339 | +8.13% | 18,292,400 | - | -16.71% | - | - |
| 12/05 | 325 | 328 | 313 | 314 | -4.57% | 20,960,800 | - | -23.91% | - | - |
| 12/04 | 350 | 353 | 326 | 329 | -4.92% | 18,606,800 | - | -21.22% | - | - |
| 12/03 | 359 | 359 | 341 | 346 | -2.06% | 15,918,400 | - | -17.74% | - | - |
| 12/02 | 363 | 366 | 351 | 353 | -6.18% | 14,066,400 | - | -16.21% | - | - |
| 12/01 | 391 | 391 | 370 | 376 | -4.69% | 10,539,600 | - | -11.11% | - | - |
| 11/28 | 385 | 397 | 380 | 395 | +5.2% | 14,172,000 | - | -7.39% | - | - |
| 11/27 | 383 | 391 | 372 | 375 | -1.25% | 9,917,200 | - | -12.59% | - | - |
| 11/26 | 388 | 394 | 378 | 380 | -5.48% | 12,874,800 | - | -12.7% | - | - |
| 11/25 | 424 | 425 | 387 | 402 | +3.88% | 17,833,600 | - | -8.49% | - | - |
| 11/21 | 350 | 394 | 345 | 387 | +8.94% | 23,800,800 | - | -12.3% | - | - |
| 11/20 | 370 | 370 | 354 | 355 | -6.33% | 13,680,000 | - | -19.86% | - | - |
| 11/19 | 389 | 393 | 375 | 379 | -2.26% | 13,024,400 | - | -15.59% | - | - |
| 11/18 | 386 | 400 | 381 | 388 | -3.3% | 12,175,600 | - | -14.78% | - | - |
| 11/17 | 385 | 414 | 379 | 401 | -0.8% | 13,045,600 | - | -12.25% | - | - |
| 11/14 | 416 | 429 | 401 | 404 | +4.59% | 21,428,000 | - | -12.12% | - | - |
| 11/13 | 393 | 400 | 384 | 387 | -5.79% | 17,540,000 | - | -16.52% | - | - |
| 11/12 | 423 | 426 | 406 | 410 | -5.58% | 21,921,600 | - | -12.53% | - | - |
| 11/11 | 450 | 450 | 435 | 435 | -8.43% | 20,343,200 | - | -8.14% | - | - |
| 11/10 | 462 | 483 | 461 | 475 | +8.09% | 30,801,200 | - | -0.73% | - | - |
| 11/07 | 416 | 462 | 416 | 439 | -14.96% | 45,188,000 | - | -8.92% | - | - |
| 11/06 | 554 | 555 | 506 | 516 | -14.49% | 21,550,400 | - | +5.36% | - | - |
| 11/05 | 570 | 605 | 556 | 604 | +16.11% | 22,574,800 | - | +21.97% | - | - |
| 11/04 | 524 | 525 | 503 | 520 | +11.59% | 14,078,000 | - | +4.84% | - | - |
| 10/31 | 475 | 508 | 455 | 466 | -2.92% | 25,436,800 | - | -7.17% | - | - |
| 10/30 | 450 | 487 | 445 | 480 | +12.28% | 26,417,600 | - | -5.88% | - | - |
