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 |
---|
2013 | 10/1, 株式併合 5→1 |
2009 |
03/31 | 400 | 410 | 395 | 395 | -1.25% | 768,100 | - | -1% | - | - |
03/30 | 425 | 430 | 400 | 400 | -4.76% | 883,400 | - | +0.25% | - | - |
03/27 | 435 | 440 | 420 | 420 | -3.45% | 801,300 | - | +5.53% | - | - |
03/26 | 425 | 440 | 420 | 435 | +2.35% | 1,142,300 | - | +9.3% | - | - |
03/25 | 420 | 425 | 410 | 425 | 0% | 961,500 | - | +7.05% | - | - |
03/24 | 415 | 425 | 410 | 425 | +3.66% | 1,407,200 | - | +7.05% | - | - |
03/23 | 395 | 410 | 390 | 410 | +2.5% | 986,300 | - | +3.02% | - | - |
03/19 | 405 | 405 | 395 | 400 | 0% | 438,600 | - | +0.5% | - | - |
03/18 | 400 | 405 | 395 | 400 | 0% | 380,800 | - | 0% | - | - |
03/17 | 395 | 400 | 390 | 400 | +1.27% | 549,200 | - | -0.25% | - | - |
03/16 | 405 | 410 | 395 | 395 | -2.47% | 716,200 | - | -1.74% | - | - |
03/13 | 400 | 405 | 395 | 405 | +2.53% | 1,010,600 | - | +0.5% | - | - |
03/12 | 390 | 400 | 390 | 395 | 0% | 405,100 | - | -2.23% | - | - |
03/11 | 395 | 400 | 390 | 395 | +2.6% | 456,600 | - | -2.71% | - | - |
03/10 | 375 | 385 | 375 | 385 | +2.67% | 244,200 | - | -5.41% | - | - |
03/09 | 390 | 390 | 375 | 375 | -2.6% | 497,100 | - | -8.09% | - | - |
03/06 | 375 | 395 | 370 | 385 | -2.53% | 773,200 | - | -6.1% | - | - |
03/05 | 400 | 405 | 390 | 395 | +2.6% | 900,700 | - | -4.13% | - | - |
03/04 | 370 | 385 | 370 | 385 | +1.32% | 574,900 | - | -6.78% | - | - |
03/03 | 365 | 380 | 360 | 380 | +1.33% | 538,700 | - | -8.43% | - | - |
03/02 | 390 | 395 | 370 | 375 | -6.25% | 1,021,800 | - | -9.86% | - | - |
02/27 | 395 | 400 | 390 | 400 | +1.27% | 299,200 | - | -4.08% | - | - |
02/26 | 405 | 410 | 390 | 395 | -2.47% | 744,500 | - | -5.5% | - | - |
02/25 | 405 | 405 | 395 | 405 | +5.19% | 364,900 | - | -3.11% | - | - |
02/24 | 390 | 390 | 380 | 385 | -2.53% | 380,200 | - | -8.11% | - | - |
02/23 | 385 | 395 | 380 | 395 | +1.28% | 395,300 | - | -5.95% | - | - |
02/20 | 415 | 420 | 390 | 390 | -6.02% | 771,900 | - | -7.58% | - | - |
02/19 | 425 | 430 | 415 | 415 | 0% | 381,200 | - | -1.89% | - | - |
02/18 | 425 | 430 | 415 | 415 | -3.49% | 638,700 | - | -1.89% | - | - |
02/17 | 430 | 435 | 425 | 430 | -1.15% | 457,600 | - | +1.65% | - | - |
02/16 | 430 | 435 | 425 | 435 | +2.35% | 512,600 | - | +2.84% | - | - |
02/13 | 430 | 435 | 425 | 425 | -1.16% | 611,700 | - | +0.47% | - | - |
02/12 | 420 | 430 | 420 | 430 | 0% | 488,900 | - | +1.42% | - | - |
02/10 | 430 | 435 | 425 | 430 | -1.15% | 517,500 | - | +1.42% | - | - |
02/09 | 430 | 435 | 430 | 435 | +2.35% | 468,500 | - | +2.59% | - | - |
02/06 | 430 | 435 | 425 | 425 | 0% | 463,800 | - | +0.47% | - | - |
02/05 | 425 | 440 | 420 | 425 | -1.16% | 1,114,400 | - | +0.71% | - | - |
02/04 | 420 | 430 | 415 | 430 | +2.38% | 495,000 | - | +2.14% | - | - |
02/03 | 410 | 425 | 410 | 420 | +1.2% | 352,100 | - | +0.24% | - | - |
02/02 | 425 | 430 | 415 | 415 | -3.49% | 619,300 | - | -0.72% | - | - |
01/30 | 425 | 440 | 425 | 430 | 0% | 702,200 | - | +2.87% | - | - |
01/29 | 435 | 440 | 425 | 430 | 0% | 1,010,100 | - | +3.37% | - | - |
01/28 | 420 | 430 | 415 | 430 | +1.18% | 732,900 | - | +3.61% | - | - |
01/27 | 405 | 425 | 400 | 425 | +6.25% | 925,800 | - | +2.66% | - | - |
01/26 | 405 | 410 | 395 | 400 | -1.23% | 551,700 | - | -3.38% | - | - |
01/23 | 415 | 415 | 400 | 405 | -3.57% | 530,300 | - | -2.17% | - | - |
01/22 | 420 | 420 | 410 | 420 | +1.2% | 496,400 | - | +1.45% | - | - |
01/21 | 415 | 420 | 410 | 415 | 0% | 436,500 | - | +0.48% | - | - |
01/20 | 425 | 425 | 415 | 415 | -2.35% | 412,100 | - | +0.48% | - | - |
01/19 | 430 | 435 | 425 | 425 | 0% | 393,000 | - | +3.16% | - | - |
01/16 | 435 | 435 | 420 | 425 | +1.19% | 841,700 | - | +3.41% | - | - |
01/15 | 420 | 425 | 415 | 420 | -2.33% | 682,000 | - | +2.94% | - | - |
01/14 | 420 | 440 | 420 | 430 | +3.61% | 931,500 | - | +5.91% | - | - |
01/13 | 415 | 420 | 410 | 415 | -2.35% | 409,300 | - | +2.72% | - | - |
01/09 | 435 | 440 | 425 | 425 | -1.16% | 1,075,400 | - | +5.72% | - | - |
01/08 | 430 | 440 | 430 | 430 | -3.37% | 619,900 | - | +7.5% | - | - |
01/07 | 445 | 455 | 440 | 445 | 0% | 1,240,500 | - | +11.53% | - | - |
01/06 | 425 | 445 | 420 | 445 | +7.23% | 2,000,000 | - | +12.37% | - | - |
01/05 | 420 | 425 | 410 | 415 | +2.47% | 747,200 | - | +5.33% | - | - |
2008 |
12/30 | 405 | 410 | 400 | 405 | 0% | 459,400 | - | +3.05% | - | - |
12/29 | 395 | 405 | 390 | 405 | +2.53% | 592,600 | - | +3.05% | - | - |
12/26 | 395 | 400 | 395 | 395 | -1.25% | 215,700 | - | +1.02% | - | - |
12/25 | 390 | 400 | 390 | 400 | +2.56% | 211,400 | - | +2.04% | - | - |
12/24 | 400 | 405 | 390 | 390 | -2.5% | 632,600 | - | -0.51% | - | - |
12/22 | 400 | 405 | 395 | 400 | +1.27% | 733,400 | - | +2.04% | - | - |
12/19 | 395 | 405 | 390 | 395 | +1.28% | 786,300 | - | +0.51% | - | - |
12/18 | 405 | 405 | 390 | 390 | -4.88% | 1,503,000 | - | -0.76% | - | - |
12/17 | 425 | 430 | 400 | 410 | -3.53% | 1,356,400 | - | +4.06% | - | - |
12/16 | 410 | 440 | 400 | 425 | +3.66% | 2,188,000 | - | +7.59% | - | - |
12/15 | 400 | 410 | 395 | 410 | +5.13% | 445,100 | - | +3.54% | - | - |
12/12 | 405 | 410 | 385 | 390 | -6.02% | 1,538,200 | - | -1.52% | - | - |
12/11 | 415 | 420 | 395 | 415 | +1.22% | 1,060,700 | - | +4.27% | - | - |
12/10 | 390 | 420 | 385 | 410 | +3.8% | 1,504,300 | - | +2.5% | - | - |
12/09 | 380 | 395 | 375 | 395 | +2.6% | 985,800 | - | -1.5% | - | - |
12/08 | 365 | 385 | 365 | 385 | +6.94% | 581,500 | - | -3.99% | - | - |
12/05 | 360 | 365 | 360 | 360 | -2.7% | 440,300 | - | -10.67% | - | - |
12/04 | 370 | 375 | 365 | 370 | 0% | 842,100 | - | -8.42% | - | - |
12/03 | 370 | 375 | 370 | 370 | +1.37% | 340,700 | - | -8.42% | - | - |
12/02 | 370 | 380 | 365 | 365 | -5.19% | 820,900 | - | -9.43% | - | - |
12/01 | 385 | 390 | 380 | 385 | -1.28% | 401,600 | - | -4.47% | - | - |
11/28 | 375 | 390 | 375 | 390 | 0% | 557,500 | - | -3.23% | - | - |
11/27 | 395 | 395 | 380 | 390 | 0% | 428,500 | - | -3.47% | - | - |
11/26 | 385 | 390 | 380 | 390 | -1.27% | 273,600 | - | -3.7% | - | - |
11/25 | 405 | 410 | 380 | 395 | +2.6% | 796,200 | - | -2.71% | - | - |
11/21 | 355 | 390 | 355 | 385 | +2.67% | 1,071,500 | - | -5.17% | - | - |
11/20 | 390 | 390 | 375 | 375 | -6.25% | 754,800 | - | -7.64% | - | - |
11/19 | 405 | 410 | 395 | 400 | -1.23% | 609,600 | - | -2.2% | - | - |
11/18 | 400 | 410 | 400 | 405 | 0% | 461,900 | - | -1.46% | - | - |
11/17 | 410 | 415 | 400 | 405 | -1.22% | 785,500 | - | -0.98% | - | - |
11/14 | 425 | 425 | 405 | 410 | +2.5% | 1,029,000 | - | +0.49% | - | - |
11/13 | 405 | 415 | 400 | 400 | -5.88% | 1,150,200 | - | -1.72% | - | - |
11/12 | 420 | 430 | 415 | 425 | 0% | 749,000 | - | +4.42% | - | - |
11/11 | 430 | 440 | 425 | 425 | -3.41% | 628,100 | - | +4.42% | - | - |
11/10 | 430 | 450 | 430 | 440 | +6.02% | 1,381,900 | - | +7.58% | - | - |
11/07 | 410 | 430 | 410 | 415 | -5.68% | 2,720,600 | - | +0.73% | - | - |
11/06 | 440 | 460 | 440 | 440 | -7.37% | 1,467,800 | - | +5.52% | - | - |
11/05 | 440 | 485 | 435 | 475 | +11.76% | 2,823,700 | - | +12.83% | - | - |
11/04 | 415 | 425 | 410 | 425 | +3.66% | 912,800 | - | +0.24% | - | - |
10/31 | 420 | 420 | 405 | 410 | -1.2% | 1,270,200 | - | -4.65% | - | - |
10/30 | 380 | 415 | 380 | 415 | +7.79% | 1,963,300 | - | -5.03% | - | - |