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 | 697 | 715 | 685 | 693 | +2.36% | 2,722,100 | - | -0.86% | - | - |
| 03/30 | 716 | 719 | 674 | 677 | -5.84% | 2,237,200 | - | -2.73% | - | - |
| 03/27 | 726 | 739 | 715 | 719 | +1.13% | 1,993,600 | - | +3.45% | - | - |
| 03/26 | 672 | 712 | 670 | 711 | +2.3% | 1,938,600 | - | +2.75% | - | - |
| 03/25 | 705 | 707 | 670 | 695 | -0.14% | 2,923,600 | - | +0.87% | - | - |
| 03/24 | 682 | 696 | 675 | 696 | +4.35% | 3,441,900 | - | +1.46% | - | - |
| 03/23 | 641 | 676 | 640 | 667 | +4.22% | 6,137,200 | - | -2.34% | - | - |
| 03/19 | 640 | 647 | 640 | 640 | -13.51% | 6,519,900 | - | -6.16% | - | - |
| 03/18 | 736 | 758 | 721 | 740 | -0.8% | 4,247,700 | - | +8.5% | - | - |
| 03/17 | 765 | 770 | 743 | 746 | -4.97% | 4,867,600 | - | +9.87% | - | - |
| 03/16 | 783 | 796 | 781 | 785 | +1.42% | 1,813,700 | - | +15.78% | - | - |
| 03/13 | 770 | 780 | 768 | 774 | +3.2% | 5,695,200 | - | +14.84% | - | - |
| 03/12 | 743 | 775 | 743 | 750 | -0.4% | 3,006,500 | - | +11.94% | - | - |
| 03/11 | 745 | 765 | 739 | 753 | +5.31% | 2,972,200 | - | +12.89% | - | - |
| 03/10 | 717 | 728 | 701 | 715 | -1.65% | 2,902,700 | - | +7.68% | - | - |
| 03/09 | 718 | 731 | 705 | 727 | +4.3% | 3,921,100 | - | +9.49% | - | - |
| 03/06 | 682 | 706 | 680 | 697 | -2.11% | 2,395,200 | - | +5.13% | - | - |
| 03/05 | 680 | 719 | 678 | 712 | +6.27% | 3,523,200 | - | +7.23% | - | - |
| 03/04 | 644 | 677 | 640 | 670 | +2.6% | 2,452,800 | - | +0.75% | - | - |
| 03/03 | 649 | 660 | 627 | 653 | +0.77% | 2,344,200 | - | -1.95% | - | - |
| 03/02 | 660 | 663 | 631 | 648 | -5.12% | 2,549,500 | - | -2.85% | - | - |
| 02/27 | 680 | 700 | 676 | 683 | +5.08% | 3,384,900 | - | +2.4% | - | - |
| 02/26 | 669 | 671 | 650 | 650 | +0.15% | 1,721,500 | - | -2.69% | - | - |
| 02/25 | 638 | 651 | 633 | 649 | +5.02% | 1,940,800 | - | -3.13% | - | - |
| 02/24 | 613 | 619 | 606 | 618 | -2.37% | 1,583,200 | - | -8.17% | - | - |
| 02/23 | 620 | 645 | 611 | 633 | -1.09% | 1,562,300 | - | -6.5% | - | - |
| 02/20 | 643 | 658 | 634 | 640 | -1.99% | 1,821,000 | - | -5.88% | - | - |
| 02/19 | 635 | 661 | 635 | 653 | +4.98% | 2,562,900 | - | -4.11% | - | - |
| 02/18 | 613 | 629 | 613 | 622 | -1.74% | 1,629,100 | - | -8.8% | - | - |
| 02/17 | 627 | 644 | 620 | 633 | +1.12% | 1,246,900 | - | -7.32% | - | - |
| 02/16 | 635 | 635 | 621 | 626 | -2.03% | 2,392,400 | - | -8.75% | - | - |
| 02/13 | 659 | 663 | 634 | 639 | 0% | 3,025,000 | - | -7.12% | - | - |
| 02/12 | 662 | 666 | 621 | 639 | -4.91% | 3,173,300 | - | -7.53% | - | - |
| 02/10 | 721 | 721 | 665 | 672 | -4% | 2,026,400 | - | -2.47% | - | - |
| 02/09 | 710 | 739 | 700 | 700 | +1.45% | 2,732,300 | - | +2.04% | - | - |
| 02/06 | 683 | 704 | 679 | 690 | +2.99% | 2,693,500 | - | +1.47% | - | - |
| 02/05 | 689 | 692 | 637 | 670 | -2.76% | 4,745,400 | - | -0.74% | - | - |
| 02/04 | 675 | 694 | 664 | 689 | +2.84% | 3,693,500 | - | +2.84% | - | - |
| 02/03 | 707 | 726 | 669 | 670 | -5.1% | 3,364,200 | - | +0.75% | - | - |
| 02/02 | 701 | 712 | 690 | 706 | -1.53% | 1,953,400 | - | +6.97% | - | - |
| 01/30 | 728 | 728 | 701 | 717 | -1.51% | 2,337,300 | - | +9.47% | - | - |
| 01/29 | 738 | 739 | 718 | 728 | +0.28% | 2,305,500 | - | +12.35% | - | - |
| 01/28 | 718 | 735 | 710 | 726 | +4.01% | 2,495,300 | - | +13.26% | - | - |
| 01/27 | 680 | 707 | 671 | 698 | +4.18% | 2,082,400 | - | +10.27% | - | - |
| 01/26 | 672 | 680 | 667 | 670 | +1.21% | 1,817,900 | - | +6.69% | - | - |
| 01/23 | 694 | 695 | 656 | 662 | -5.29% | 3,196,200 | - | +6.26% | - | - |
| 01/22 | 710 | 710 | 670 | 699 | -0.43% | 3,433,100 | - | +13.11% | - | - |
| 01/21 | 705 | 718 | 697 | 702 | -3.97% | 3,643,000 | - | +14.71% | - | - |
| 01/20 | 717 | 740 | 702 | 731 | +3.25% | 3,894,400 | - | +20.63% | - | - |
| 01/19 | 719 | 720 | 702 | 708 | +0.85% | 2,551,600 | - | +18.2% | - | - |
| 01/16 | 691 | 711 | 672 | 702 | +6.2% | 3,056,200 | - | +18.58% | - | - |
| 01/15 | 680 | 687 | 655 | 661 | -5.16% | 3,817,000 | - | +13.38% | - | - |
| 01/14 | 645 | 710 | 641 | 697 | +8.23% | 5,315,500 | - | +21.01% | - | - |
| 01/13 | 640 | 652 | 632 | 644 | -7.07% | 2,345,600 | - | +13.18% | - | - |
| 01/09 | 700 | 717 | 675 | 693 | +0.43% | 2,344,300 | - | +23.09% | - | - |
| 01/08 | 696 | 708 | 677 | 690 | -1.85% | 4,195,800 | - | +23.88% | - | - |
| 01/07 | 618 | 703 | 614 | 703 | +16.58% | 4,760,400 | - | +27.59% | - | - |
| 01/06 | 600 | 614 | 598 | 603 | +1.86% | 1,780,300 | - | +10.64% | - | - |
| 01/05 | 589 | 595 | 586 | 592 | +5.9% | 1,126,700 | - | +9.23% | - | - |
| 2008 |
| 12/30 | 543 | 559 | 542 | 559 | +1.08% | 499,300 | - | +3.52% | - | - |
| 12/29 | 558 | 562 | 543 | 553 | -1.07% | 936,800 | - | +2.6% | - | - |
| 12/26 | 543 | 560 | 543 | 559 | +2.95% | 964,700 | - | +4.1% | - | - |
| 12/25 | 537 | 547 | 535 | 543 | -2.16% | 1,012,700 | - | +1.5% | - | - |
| 12/24 | 552 | 560 | 550 | 555 | -2.63% | 716,900 | - | +3.74% | - | - |
| 12/22 | 551 | 575 | 551 | 570 | +3.64% | 1,739,200 | - | +6.54% | - | - |
| 12/19 | 545 | 568 | 538 | 550 | +0.92% | 1,924,300 | - | +3% | - | - |
| 12/18 | 531 | 554 | 531 | 545 | +1.11% | 1,238,300 | - | +2.06% | - | - |
| 12/17 | 564 | 566 | 526 | 539 | -3.41% | 1,850,100 | - | +0.56% | - | - |
| 12/16 | 560 | 566 | 555 | 558 | +1.09% | 1,445,100 | - | +3.53% | - | - |
| 12/15 | 551 | 556 | 548 | 552 | +3.95% | 1,065,300 | - | +1.66% | - | - |
| 12/12 | 534 | 559 | 521 | 531 | -5.18% | 3,285,300 | - | -2.75% | - | - |
| 12/11 | 550 | 564 | 542 | 560 | 0% | 1,677,300 | - | +1.45% | - | - |
| 12/10 | 530 | 561 | 530 | 560 | +1.82% | 1,671,100 | - | +0.18% | - | - |
| 12/09 | 532 | 557 | 531 | 550 | +4.17% | 2,417,700 | - | -2.48% | - | - |
| 12/08 | 496 | 538 | 493 | 528 | +8.64% | 2,395,500 | - | -6.88% | - | - |
| 12/05 | 496 | 497 | 486 | 486 | -1.02% | 1,880,400 | - | -15.03% | - | - |
| 12/04 | 505 | 508 | 486 | 491 | -2.58% | 2,124,200 | - | -14.9% | - | - |
| 12/03 | 500 | 510 | 496 | 504 | +1.2% | 1,752,400 | - | -12.95% | - | - |
| 12/02 | 501 | 506 | 496 | 498 | -6.92% | 2,215,300 | - | -14.14% | - | - |
| 12/01 | 543 | 544 | 529 | 535 | -1.11% | 1,107,000 | - | -8.08% | - | - |
| 11/28 | 558 | 558 | 534 | 541 | -1.99% | 1,755,800 | - | -7.68% | - | - |
| 11/27 | 561 | 563 | 546 | 552 | +1.66% | 1,297,000 | - | -6.6% | - | - |
| 11/26 | 530 | 558 | 528 | 543 | 0% | 2,421,800 | - | -9.2% | - | - |
| 11/25 | 550 | 558 | 529 | 543 | +4.22% | 2,128,300 | - | -10.1% | - | - |
| 11/21 | 493 | 530 | 481 | 521 | +3.58% | 3,200,900 | - | -14.59% | - | - |
| 11/20 | 510 | 527 | 501 | 503 | -3.64% | 2,169,600 | - | -18.34% | - | - |
| 11/19 | 532 | 546 | 516 | 522 | -4.4% | 2,050,600 | - | -16.61% | - | - |
| 11/18 | 530 | 556 | 524 | 546 | -0.73% | 2,297,600 | - | -14.29% | - | - |
| 11/17 | 529 | 565 | 520 | 550 | +0.92% | 2,562,400 | - | -14.6% | - | - |
| 11/14 | 556 | 583 | 536 | 545 | -0.18% | 4,298,800 | - | -16.41% | - | - |
| 11/13 | 570 | 573 | 542 | 546 | -7.61% | 3,450,900 | - | -17.02% | - | - |
| 11/12 | 590 | 603 | 585 | 591 | -3.27% | 2,453,900 | - | -11.53% | - | - |
| 11/11 | 642 | 643 | 597 | 611 | -7.7% | 3,310,600 | - | -9.62% | - | - |
| 11/10 | 630 | 669 | 622 | 662 | +6.26% | 2,696,400 | - | -3.5% | - | - |
| 11/07 | 671 | 671 | 602 | 623 | -10.1% | 3,553,800 | - | -10.62% | - | - |
| 11/06 | 700 | 717 | 675 | 693 | -4.68% | 2,915,900 | - | -2.53% | - | - |
| 11/05 | 723 | 735 | 699 | 727 | +4.91% | 2,513,100 | - | +0.55% | - | - |
| 11/04 | 670 | 694 | 656 | 693 | +11.77% | 3,461,600 | - | -5.59% | - | - |
| 10/31 | 671 | 674 | 620 | 620 | -6.63% | 2,523,800 | - | -16.89% | - | - |
| 10/30 | 609 | 668 | 602 | 664 | +12.73% | 3,091,100 | - | -12.98% | - | - |
