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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2009 |
| 03/31 | 622 | 646 | 620 | 624 | -0.64% | 64,752,500 | - | +2.46% | - | - |
| 03/30 | 654 | 670 | 626 | 628 | -3.68% | 74,877,000 | - | +3.29% | - | - |
| 03/27 | 662 | 676 | 652 | 652 | +0.93% | 73,310,000 | - | +7.24% | - | - |
| 03/26 | 640 | 648 | 636 | 646 | +0.94% | 44,803,500 | - | +6.43% | - | - |
| 03/25 | 632 | 644 | 626 | 640 | +1.27% | 53,461,000 | - | +5.79% | - | - |
| 03/24 | 630 | 636 | 624 | 632 | +3.61% | 73,551,000 | - | +4.64% | - | - |
| 03/23 | 594 | 616 | 593 | 610 | +2.87% | 58,579,500 | - | +1.16% | - | - |
| 03/19 | 610 | 612 | 591 | 593 | -2.15% | 52,259,500 | - | -1.66% | - | - |
| 03/18 | 612 | 618 | 600 | 606 | +0.66% | 45,866,000 | - | +0.33% | - | - |
| 03/17 | 596 | 610 | 596 | 602 | +2.38% | 65,112,000 | - | -0.33% | - | - |
| 03/16 | 589 | 600 | 588 | 588 | 0% | 66,719,000 | - | -2.97% | - | - |
| 03/13 | 577 | 592 | 575 | 588 | +4.26% | 117,552,000 | - | -3.13% | - | - |
| 03/12 | 583 | 586 | 558 | 564 | -3.09% | 74,310,000 | - | -7.24% | - | - |
| 03/11 | 586 | 590 | 580 | 582 | +2.11% | 71,469,500 | - | -4.43% | - | - |
| 03/10 | 566 | 571 | 564 | 570 | -1.38% | 63,117,000 | - | -6.4% | - | - |
| 03/09 | 574 | 579 | 566 | 578 | -0.34% | 67,361,000 | - | -5.09% | - | - |
| 03/06 | 582 | 586 | 573 | 580 | -2.85% | 80,671,500 | - | -4.92% | - | - |
| 03/05 | 606 | 612 | 597 | 597 | 0% | 89,826,500 | - | -2.29% | - | - |
| 03/04 | 602 | 604 | 592 | 597 | -2.45% | 100,661,000 | - | -2.29% | - | - |
| 03/03 | 600 | 618 | 600 | 612 | -0.33% | 51,135,000 | - | +0.16% | - | - |
| 03/02 | 612 | 622 | 610 | 614 | -3.46% | 52,733,500 | - | +0.99% | - | - |
| 02/27 | 628 | 640 | 616 | 636 | +1.6% | 58,167,000 | - | +4.95% | - | - |
| 02/26 | 644 | 650 | 622 | 626 | -2.8% | 63,403,000 | - | +3.64% | - | - |
| 02/25 | 638 | 648 | 632 | 644 | +4.21% | 81,178,000 | - | +6.8% | - | - |
| 02/24 | 598 | 618 | 593 | 618 | +1.98% | 81,458,500 | - | +2.66% | - | - |
| 02/23 | 606 | 622 | 602 | 606 | -1.94% | 49,643,500 | - | +0.83% | - | - |
| 02/20 | 624 | 628 | 610 | 618 | -0.96% | 44,952,000 | - | +2.83% | - | - |
| 02/19 | 624 | 632 | 620 | 624 | +1.96% | 57,465,500 | - | +4.17% | - | - |
| 02/18 | 600 | 620 | 597 | 612 | +1.66% | 57,285,500 | - | +2.51% | - | - |
| 02/17 | 606 | 610 | 600 | 602 | -0.66% | 31,991,500 | - | +1.01% | - | - |
| 02/16 | 612 | 614 | 604 | 606 | -0.66% | 39,610,000 | - | +1.68% | - | - |
| 02/13 | 616 | 624 | 606 | 610 | 0% | 68,207,500 | - | +2.18% | - | - |
| 02/12 | 610 | 620 | 604 | 610 | -2.87% | 53,532,500 | - | +2.01% | - | - |
| 02/10 | 648 | 652 | 626 | 628 | -1.57% | 61,125,000 | - | +5.02% | - | - |
| 02/09 | 636 | 650 | 634 | 638 | +3.24% | 86,694,000 | - | +6.87% | - | - |
| 02/06 | 628 | 630 | 614 | 618 | +1.64% | 65,739,000 | - | +3.87% | - | - |
| 02/05 | 599 | 616 | 592 | 608 | +1% | 64,323,000 | - | +2.36% | - | - |
| 02/04 | 587 | 612 | 586 | 602 | +4.51% | 78,740,500 | - | +1.52% | - | - |
| 02/03 | 576 | 600 | 573 | 576 | -0.17% | 52,003,500 | - | -2.54% | - | - |
| 02/02 | 574 | 580 | 567 | 577 | -1.37% | 47,700,000 | - | -2.37% | - | - |
| 01/30 | 582 | 590 | 573 | 585 | -4.1% | 64,413,000 | - | -1.02% | - | - |
| 01/29 | 612 | 616 | 600 | 610 | +2.35% | 47,189,000 | - | +3.21% | - | - |
| 01/28 | 588 | 602 | 582 | 596 | 0% | 64,039,500 | - | +1.02% | - | - |
| 01/27 | 569 | 600 | 567 | 596 | +8.17% | 103,134,500 | - | +1.02% | - | - |
| 01/26 | 558 | 563 | 550 | 551 | -1.96% | 71,701,000 | - | -6.61% | - | - |
| 01/23 | 566 | 575 | 562 | 562 | -1.58% | 61,000,500 | - | -5.23% | - | - |
| 01/22 | 600 | 602 | 564 | 571 | -4.19% | 116,649,000 | - | -3.55% | - | - |
| 01/21 | 595 | 606 | 590 | 596 | -3.87% | 89,366,000 | - | +0.34% | - | - |
| 01/20 | 602 | 620 | 592 | 620 | +2.31% | 60,960,000 | - | +4.38% | - | - |
| 01/19 | 610 | 614 | 600 | 606 | +0.66% | 38,800,500 | - | +2.54% | - | - |
| 01/16 | 584 | 606 | 579 | 602 | +5.99% | 72,168,000 | - | +2.38% | - | - |
| 01/15 | 563 | 577 | 563 | 568 | -2.74% | 73,148,000 | - | -2.91% | - | - |
| 01/14 | 580 | 598 | 579 | 584 | +1.57% | 69,289,500 | - | 0% | - | - |
| 01/13 | 586 | 587 | 572 | 575 | -6.35% | 74,395,000 | - | -1.37% | - | - |
| 01/09 | 634 | 634 | 608 | 614 | -2.23% | 48,674,500 | - | +5.32% | - | - |
| 01/08 | 614 | 644 | 612 | 628 | -1.88% | 62,233,500 | - | +7.9% | - | - |
| 01/07 | 620 | 654 | 618 | 640 | +4.92% | 82,994,000 | - | +10.15% | - | - |
| 01/06 | 612 | 614 | 602 | 610 | +1.33% | 42,170,000 | - | +5.35% | - | - |
| 01/05 | 606 | 608 | 602 | 602 | +3.61% | 26,938,500 | - | +4.15% | - | - |
| 2008 |
| 12/30 | 577 | 585 | 576 | 581 | -1.02% | 33,879,500 | - | +0.35% | - | - |
| 12/29 | 579 | 587 | 568 | 587 | +1.21% | 46,228,000 | - | +1.03% | - | - |
| 12/26 | 577 | 582 | 574 | 580 | +1.93% | 47,830,000 | - | -0.17% | - | - |
| 12/25 | 557 | 569 | 557 | 569 | +2.34% | 50,801,500 | - | -2.23% | - | - |
| 12/24 | 558 | 566 | 553 | 556 | -3.97% | 76,946,000 | - | -4.79% | - | - |
| 12/22 | 571 | 580 | 559 | 579 | -0.17% | 85,266,500 | - | -1.19% | - | - |
| 12/19 | 593 | 598 | 580 | 580 | -2.03% | 82,639,000 | - | -1.36% | - | - |
| 12/18 | 590 | 604 | 586 | 592 | -2.31% | 89,991,500 | - | +0.34% | - | - |
| 12/17 | 606 | 610 | 580 | 606 | +0.66% | 112,988,000 | - | +2.36% | - | - |
| 12/16 | 593 | 612 | 583 | 602 | -0.66% | 94,123,000 | - | +1.35% | - | - |
| 12/15 | 568 | 616 | 566 | 606 | +9.78% | 139,412,500 | - | +1.34% | - | - |
| 12/12 | 586 | 602 | 541 | 552 | -10.1% | 178,870,500 | - | -8.15% | - | - |
| 12/11 | 591 | 614 | 573 | 614 | +4.78% | 115,947,000 | - | +0.66% | - | - |
| 12/10 | 542 | 592 | 541 | 586 | +6.55% | 122,749,500 | - | -5.33% | - | - |
| 12/09 | 546 | 561 | 543 | 550 | +0.73% | 104,057,500 | - | -12.28% | - | - |
| 12/08 | 532 | 548 | 517 | 546 | +3.02% | 104,160,000 | - | -13.88% | - | - |
| 12/05 | 544 | 549 | 530 | 530 | -1.85% | 105,971,000 | - | -17.7% | - | - |
| 12/04 | 566 | 567 | 539 | 540 | -3.57% | 119,106,500 | - | -17.05% | - | - |
| 12/03 | 573 | 577 | 550 | 560 | -0.88% | 100,941,000 | - | -14.37% | - | - |
| 12/02 | 569 | 574 | 564 | 565 | -4.07% | 92,445,000 | - | -13.74% | - | - |
| 12/01 | 596 | 597 | 581 | 589 | -1.83% | 66,953,000 | - | -10.49% | - | - |
| 11/28 | 596 | 610 | 593 | 600 | +1.69% | 75,610,500 | - | -9.37% | - | - |
| 11/27 | 614 | 618 | 586 | 590 | -1.17% | 80,685,500 | - | -11.41% | - | - |
| 11/26 | 606 | 612 | 596 | 597 | -4.63% | 79,194,000 | - | -11.29% | - | - |
| 11/25 | 650 | 652 | 604 | 626 | +1.62% | 96,413,500 | - | -7.67% | - | - |
| 11/21 | 576 | 624 | 568 | 616 | +4.58% | 132,967,000 | - | -9.54% | - | - |
| 11/20 | 598 | 598 | 587 | 589 | -3.44% | 103,377,000 | - | -13.64% | - | - |
| 11/19 | 612 | 620 | 602 | 610 | 0% | 67,735,000 | - | -11.34% | - | - |
| 11/18 | 616 | 634 | 610 | 610 | -2.56% | 77,356,500 | - | -11.98% | - | - |
| 11/17 | 618 | 636 | 610 | 626 | -0.32% | 99,155,000 | - | -9.93% | - | - |
| 11/14 | 654 | 656 | 620 | 628 | +1.95% | 80,793,000 | - | -9.9% | - | - |
| 11/13 | 616 | 632 | 612 | 616 | -4.94% | 84,627,500 | - | -11.75% | - | - |
| 11/12 | 640 | 656 | 636 | 648 | -1.82% | 94,342,500 | - | -7.82% | - | - |
| 11/11 | 678 | 686 | 660 | 660 | -4.9% | 95,693,500 | - | -6.78% | - | - |
| 11/10 | 706 | 712 | 676 | 694 | +0.29% | 101,092,000 | - | -2.8% | - | - |
| 11/07 | 666 | 694 | 662 | 692 | -9.19% | 174,661,500 | - | -4.02% | - | - |
| 11/06 | 796 | 804 | 762 | 762 | -10.35% | 99,411,000 | - | +4.53% | - | - |
| 11/05 | 798 | 850 | 794 | 850 | +10.39% | 116,046,000 | - | +15.8% | - | - |
| 11/04 | 786 | 790 | 770 | 770 | +3.22% | 82,079,000 | - | +4.62% | - | - |
| 10/31 | 750 | 790 | 736 | 746 | -4.36% | 111,636,000 | - | +0.27% | - | - |
| 10/30 | 710 | 788 | 708 | 780 | +11.43% | 135,972,500 | - | +3.86% | - | - |
