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 | 209 | 223 | 208 | 215 | +1.9% | 2,398,000 | - | +9.69% | - | - |
03/30 | 229 | 233 | 209 | 211 | -7.05% | 1,759,000 | - | +8.21% | - | - |
03/27 | 228 | 231 | 225 | 227 | +1.79% | 1,402,000 | - | +17.62% | - | - |
03/26 | 224 | 225 | 218 | 223 | +1.36% | 1,296,000 | - | +16.15% | - | - |
03/25 | 216 | 221 | 212 | 220 | +0.92% | 1,873,000 | - | +15.79% | - | - |
03/24 | 218 | 219 | 210 | 218 | +4.81% | 2,720,000 | - | +15.96% | - | - |
03/23 | 201 | 209 | 200 | 208 | +2.97% | 1,134,000 | - | +11.23% | - | - |
03/19 | 205 | 206 | 199 | 202 | -2.88% | 1,564,000 | - | +9.19% | - | - |
03/18 | 215 | 215 | 206 | 208 | -1.42% | 1,426,000 | - | +12.43% | - | - |
03/17 | 206 | 212 | 204 | 211 | +3.94% | 1,950,000 | - | +15.3% | - | - |
03/16 | 208 | 209 | 201 | 203 | +3.57% | 1,961,000 | - | +11.54% | - | - |
03/13 | 196 | 198 | 193 | 196 | +5.38% | 3,845,000 | - | +8.89% | - | - |
03/12 | 188 | 192 | 186 | 186 | -2.62% | 873,000 | - | +3.91% | - | - |
03/11 | 190 | 192 | 185 | 191 | +4.95% | 1,409,000 | - | +6.7% | - | - |
03/10 | 180 | 184 | 180 | 182 | 0% | 731,000 | - | +2.25% | - | - |
03/09 | 183 | 184 | 181 | 182 | 0% | 863,000 | - | +2.82% | - | - |
03/06 | 186 | 187 | 180 | 182 | -3.19% | 1,559,000 | - | +3.41% | - | - |
03/05 | 188 | 192 | 187 | 188 | +1.62% | 1,299,000 | - | +6.82% | - | - |
03/04 | 177 | 185 | 177 | 185 | +4.52% | 2,360,000 | - | +5.71% | - | - |
03/03 | 171 | 180 | 168 | 177 | +0.57% | 1,638,000 | - | +1.72% | - | - |
03/02 | 177 | 178 | 175 | 176 | -3.3% | 1,150,000 | - | +1.73% | - | - |
02/27 | 180 | 185 | 179 | 182 | +0.55% | 1,049,000 | - | +5.2% | - | - |
02/26 | 177 | 186 | 177 | 181 | +0.56% | 1,673,000 | - | +5.23% | - | - |
02/25 | 176 | 180 | 171 | 180 | +5.26% | 2,425,000 | - | +5.26% | - | - |
02/24 | 173 | 175 | 168 | 171 | -2.29% | 1,643,000 | - | 0% | - | - |
02/23 | 173 | 175 | 169 | 175 | -1.69% | 1,941,000 | - | +1.74% | - | - |
02/20 | 182 | 184 | 176 | 178 | -4.81% | 2,380,000 | - | +3.49% | - | - |
02/19 | 180 | 187 | 180 | 187 | +4.47% | 2,080,000 | - | +9.36% | - | - |
02/18 | 175 | 179 | 174 | 179 | +1.7% | 1,227,000 | - | +4.68% | - | - |
02/17 | 178 | 178 | 175 | 176 | -0.56% | 861,000 | - | +2.92% | - | - |
02/16 | 177 | 181 | 175 | 177 | -2.75% | 1,291,000 | - | +2.91% | - | - |
02/13 | 181 | 184 | 179 | 182 | +2.25% | 1,902,000 | - | +5.2% | - | - |
02/12 | 174 | 179 | 174 | 178 | 0% | 1,620,000 | - | +2.3% | - | - |
02/10 | 175 | 179 | 173 | 178 | +4.09% | 1,246,000 | - | +2.3% | - | - |
02/09 | 178 | 179 | 171 | 171 | -0.58% | 1,271,000 | - | -1.72% | - | - |
02/06 | 176 | 177 | 169 | 172 | +0.58% | 945,000 | - | -1.71% | - | - |
02/05 | 172 | 174 | 167 | 171 | -0.58% | 1,160,000 | - | -2.29% | - | - |
02/04 | 164 | 175 | 164 | 172 | +5.52% | 1,817,000 | - | -1.71% | - | - |
02/03 | 163 | 170 | 162 | 163 | 0% | 1,328,000 | - | -6.86% | - | - |
02/02 | 161 | 163 | 158 | 163 | +1.24% | 2,235,000 | - | -7.39% | - | - |
01/30 | 162 | 164 | 159 | 161 | -2.42% | 1,532,000 | - | -9.04% | - | - |
01/29 | 169 | 171 | 164 | 165 | -1.79% | 2,346,000 | - | -6.78% | - | - |
01/28 | 165 | 168 | 162 | 168 | +3.07% | 1,448,000 | - | -5.62% | - | - |
01/27 | 165 | 167 | 161 | 163 | +1.88% | 2,732,000 | - | -8.43% | - | - |
01/26 | 161 | 166 | 160 | 160 | 0% | 1,600,000 | - | -10.61% | - | - |
01/23 | 166 | 167 | 160 | 160 | -4.76% | 2,176,000 | - | -11.11% | - | - |
01/22 | 171 | 172 | 166 | 168 | -0.59% | 1,807,000 | - | -6.67% | - | - |
01/21 | 170 | 172 | 169 | 169 | -3.98% | 2,443,000 | - | -6.63% | - | - |
01/20 | 181 | 186 | 176 | 176 | -1.12% | 2,783,000 | - | -3.3% | - | - |
01/19 | 177 | 180 | 176 | 178 | +2.3% | 1,716,000 | - | -2.2% | - | - |
01/16 | 177 | 177 | 170 | 174 | +0.58% | 3,660,000 | - | -4.4% | - | - |
01/15 | 174 | 176 | 172 | 173 | -3.35% | 2,123,000 | - | -4.95% | - | - |
01/14 | 183 | 186 | 177 | 179 | -2.72% | 3,592,000 | - | -1.1% | - | - |
01/13 | 189 | 191 | 183 | 184 | -5.15% | 2,564,000 | - | +1.66% | - | - |
01/09 | 198 | 199 | 190 | 194 | -2.02% | 2,984,000 | - | +7.18% | - | - |
01/08 | 197 | 206 | 195 | 198 | -3.88% | 4,620,000 | - | +9.39% | - | - |
01/07 | 191 | 211 | 190 | 206 | +8.99% | 5,648,000 | - | +13.81% | - | - |
01/06 | 188 | 189 | 181 | 189 | +3.28% | 2,704,000 | - | +5% | - | - |
01/05 | 187 | 191 | 183 | 183 | +0.55% | 671,000 | - | +1.1% | - | - |
2008 |
12/30 | 177 | 182 | 177 | 182 | +2.82% | 590,000 | - | +0.55% | - | - |
12/29 | 180 | 181 | 176 | 177 | -1.67% | 690,000 | - | -2.75% | - | - |
12/26 | 174 | 180 | 174 | 180 | +4.65% | 1,297,000 | - | -1.64% | - | - |
12/25 | 172 | 174 | 171 | 172 | -1.71% | 975,000 | - | -6.52% | - | - |
12/24 | 179 | 185 | 173 | 175 | -4.89% | 1,802,000 | - | -5.91% | - | - |
12/22 | 180 | 185 | 180 | 184 | +3.37% | 1,211,000 | - | -1.6% | - | - |
12/19 | 183 | 183 | 176 | 178 | -0.56% | 1,905,000 | - | -5.32% | - | - |
12/18 | 170 | 184 | 170 | 179 | +2.87% | 2,354,000 | - | -5.29% | - | - |
12/17 | 189 | 189 | 170 | 174 | -5.43% | 2,452,000 | - | -8.9% | - | - |
12/16 | 183 | 190 | 176 | 184 | -0.54% | 1,601,000 | - | -4.17% | - | - |
12/15 | 178 | 186 | 177 | 185 | +9.47% | 1,637,000 | - | -4.64% | - | - |
12/12 | 178 | 183 | 165 | 169 | -11.05% | 4,248,000 | - | -13.78% | - | - |
12/11 | 183 | 191 | 182 | 190 | +1.06% | 2,325,000 | - | -4.52% | - | - |
12/10 | 179 | 190 | 176 | 188 | +6.21% | 2,482,000 | - | -6.93% | - | - |
12/09 | 179 | 184 | 172 | 177 | 0% | 2,021,000 | - | -13.24% | - | - |
12/08 | 166 | 177 | 164 | 177 | +7.93% | 3,118,000 | - | -14.08% | - | - |
12/05 | 173 | 173 | 163 | 164 | -1.8% | 2,936,000 | - | -21.15% | - | - |
12/04 | 175 | 177 | 164 | 167 | -2.91% | 2,168,000 | - | -20.85% | - | - |
12/03 | 178 | 181 | 171 | 172 | -2.82% | 2,820,000 | - | -19.63% | - | - |
12/02 | 182 | 184 | 177 | 177 | -7.33% | 2,994,000 | - | -17.29% | - | - |
12/01 | 197 | 197 | 190 | 191 | -3.54% | 1,204,000 | - | -11.57% | - | - |
11/28 | 197 | 201 | 193 | 198 | -0.5% | 1,950,000 | - | -8.76% | - | - |
11/27 | 200 | 202 | 197 | 199 | +2.05% | 1,642,000 | - | -9.55% | - | - |
11/26 | 195 | 197 | 191 | 195 | -2.5% | 1,994,000 | - | -12.56% | - | - |
11/25 | 208 | 210 | 191 | 200 | 0% | 2,568,000 | - | -11.5% | - | - |
11/21 | 185 | 202 | 182 | 200 | +2.56% | 3,425,000 | - | -12.66% | - | - |
11/20 | 200 | 205 | 195 | 195 | -4.88% | 3,393,000 | - | -15.95% | - | - |
11/19 | 213 | 216 | 202 | 205 | -4.65% | 3,012,000 | - | -13.14% | - | - |
11/18 | 206 | 219 | 204 | 215 | +1.9% | 3,121,000 | - | -10.79% | - | - |
11/17 | 207 | 216 | 202 | 211 | +1.93% | 1,701,000 | - | -12.81% | - | - |
11/14 | 217 | 222 | 204 | 207 | 0% | 3,536,000 | - | -15.85% | - | - |
11/13 | 204 | 212 | 204 | 207 | -4.61% | 2,724,000 | - | -17.2% | - | - |
11/12 | 210 | 226 | 208 | 217 | +1.88% | 3,958,000 | - | -14.9% | - | - |
11/11 | 222 | 225 | 213 | 213 | -7.79% | 3,747,000 | - | -18.39% | - | - |
11/10 | 231 | 241 | 228 | 231 | +2.21% | 2,855,000 | - | -13.81% | - | - |
11/07 | 249 | 250 | 210 | 226 | -9.24% | 7,591,000 | - | -17.82% | - | - |
11/06 | 252 | 262 | 245 | 249 | -4.6% | 6,344,000 | - | -12.01% | - | - |
11/05 | 253 | 267 | 249 | 261 | +8.3% | 3,235,000 | - | -10% | - | - |
11/04 | 233 | 242 | 233 | 241 | +8.56% | 3,727,000 | - | -18.86% | - | - |
10/31 | 220 | 233 | 215 | 222 | -7.88% | 5,042,000 | - | -27.21% | - | - |
10/30 | 226 | 250 | 222 | 241 | -2.03% | 6,361,000 | - | -23.49% | - | - |