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→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 403 | 433 | 400 | 415 | 0% | 824,000 | - | +17.23% | - | - |
| 03/30 | 455 | 455 | 413 | 415 | -6.21% | 920,000 | - | +17.9% | - | - |
| 03/27 | 450 | 468 | 440 | 443 | -1.12% | 1,558,000 | - | +26.07% | - | - |
| 03/26 | 423 | 448 | 423 | 448 | +3.47% | 1,077,200 | - | +28.22% | - | - |
| 03/25 | 425 | 438 | 410 | 433 | +4.85% | 1,460,000 | - | +24.64% | - | - |
| 03/24 | 453 | 460 | 403 | 413 | -7.3% | 2,718,400 | - | +19.57% | - | - |
| 03/23 | 418 | 445 | 405 | 445 | +8.54% | 2,707,600 | - | +28.99% | - | - |
| 03/19 | 395 | 413 | 368 | 410 | +1.86% | 2,483,200 | - | +19.19% | - | - |
| 03/18 | 378 | 403 | 375 | 403 | +7.33% | 1,932,800 | - | +17.01% | - | - |
| 03/17 | 340 | 388 | 330 | 375 | +11.11% | 2,442,400 | - | +8.7% | - | - |
| 03/16 | 315 | 340 | 310 | 338 | +9.76% | 1,022,800 | - | -2.46% | - | - |
| 03/13 | 295 | 313 | 295 | 308 | +8.85% | 1,036,000 | - | -11.89% | - | - |
| 03/12 | 308 | 310 | 283 | 283 | -8.87% | 780,000 | - | -19.97% | - | - |
| 03/11 | 303 | 313 | 300 | 310 | +5.98% | 559,200 | - | -13.41% | - | - |
| 03/10 | 283 | 295 | 278 | 293 | +3.54% | 436,000 | - | -19.2% | - | - |
| 03/09 | 298 | 300 | 283 | 283 | -3.42% | 407,200 | - | -22.81% | - | - |
| 03/06 | 290 | 298 | 288 | 293 | -3.31% | 789,600 | - | -21.16% | - | - |
| 03/05 | 293 | 313 | 290 | 303 | +5.22% | 1,364,400 | - | -19.55% | - | - |
| 03/04 | 283 | 293 | 275 | 288 | +1.77% | 1,163,600 | - | -24.54% | - | - |
| 03/03 | 283 | 290 | 273 | 283 | -5.04% | 2,101,200 | - | -26.81% | - | - |
| 03/02 | 303 | 318 | 295 | 298 | -12.5% | 2,060,800 | - | -23.91% | - | - |
| 02/27 | 338 | 343 | 335 | 340 | +1.49% | 524,400 | - | -13.92% | - | - |
| 02/26 | 350 | 353 | 330 | 335 | -5.63% | 1,004,000 | - | -15.83% | - | - |
| 02/25 | 373 | 373 | 345 | 355 | +0.71% | 826,400 | - | -11.69% | - | - |
| 02/24 | 353 | 358 | 350 | 353 | -3.42% | 607,200 | - | -12.96% | - | - |
| 02/23 | 373 | 373 | 355 | 365 | -5.19% | 680,000 | - | -10.98% | - | - |
| 02/20 | 393 | 393 | 380 | 385 | -3.14% | 323,600 | - | -7% | - | - |
| 02/19 | 390 | 398 | 383 | 398 | +3.25% | 324,400 | - | -4.45% | - | - |
| 02/18 | 380 | 393 | 373 | 385 | -0.65% | 556,000 | - | -7.89% | - | - |
| 02/17 | 413 | 420 | 388 | 388 | -7.19% | 505,600 | - | -7.96% | - | - |
| 02/16 | 410 | 418 | 408 | 418 | +1.83% | 185,200 | - | -1.76% | - | - |
| 02/13 | 408 | 410 | 398 | 410 | 0% | 513,200 | - | -4.43% | - | - |
| 02/12 | 410 | 423 | 408 | 410 | -2.96% | 745,200 | - | -5.75% | - | - |
| 02/10 | 420 | 425 | 405 | 423 | +2.42% | 851,600 | - | -3.76% | - | - |
| 02/09 | 420 | 423 | 410 | 413 | -0.6% | 388,400 | - | -6.67% | - | - |
| 02/06 | 413 | 415 | 400 | 415 | +3.75% | 585,200 | - | -6.11% | - | - |
| 02/05 | 410 | 413 | 400 | 400 | -4.76% | 487,600 | - | -9.71% | - | - |
| 02/04 | 398 | 423 | 398 | 420 | +7.69% | 572,000 | - | -5.19% | - | - |
| 02/03 | 400 | 413 | 390 | 390 | -1.89% | 465,200 | - | -11.76% | - | - |
| 02/02 | 400 | 410 | 393 | 398 | -1.24% | 519,600 | - | -10.07% | - | - |
| 01/30 | 413 | 415 | 400 | 403 | -5.29% | 386,800 | - | -9.14% | - | - |
| 01/29 | 440 | 443 | 413 | 425 | -1.73% | 594,400 | - | -3.85% | - | - |
| 01/28 | 433 | 435 | 423 | 433 | +2.98% | 418,400 | - | -1.93% | - | - |
| 01/27 | 420 | 425 | 413 | 420 | +3.07% | 470,400 | - | -4.33% | - | - |
| 01/26 | 413 | 415 | 398 | 408 | +4.49% | 740,800 | - | -6.96% | - | - |
| 01/23 | 408 | 415 | 385 | 390 | -6.02% | 745,600 | - | -10.76% | - | - |
| 01/22 | 440 | 443 | 408 | 415 | -4.05% | 775,600 | - | -5.03% | - | - |
| 01/21 | 430 | 443 | 428 | 433 | -2.26% | 456,800 | - | -0.8% | - | - |
| 01/20 | 463 | 463 | 438 | 443 | -3.8% | 644,000 | - | +1.96% | - | - |
| 01/19 | 480 | 483 | 458 | 460 | -1.6% | 762,400 | - | +6.73% | - | - |
| 01/16 | 448 | 468 | 443 | 468 | +7.47% | 661,600 | - | +9.23% | - | - |
| 01/15 | 430 | 445 | 425 | 435 | -4.4% | 952,000 | - | +2.84% | - | - |
| 01/14 | 448 | 465 | 443 | 455 | +1.11% | 758,000 | - | +8.33% | - | - |
| 01/13 | 455 | 473 | 448 | 450 | -10.45% | 977,200 | - | +7.91% | - | - |
| 01/09 | 505 | 525 | 493 | 503 | -0.99% | 848,400 | - | +21.38% | - | - |
| 01/08 | 520 | 540 | 508 | 508 | -10.96% | 1,441,600 | - | +23.48% | - | - |
| 01/07 | 513 | 583 | 508 | 570 | +12.87% | 2,196,400 | - | +40.05% | - | - |
| 01/06 | 495 | 518 | 485 | 505 | +4.12% | 1,725,600 | - | +26.25% | - | - |
| 01/05 | 463 | 490 | 450 | 485 | +12.79% | 901,200 | - | +22.47% | - | - |
| 2008 |
| 12/30 | 430 | 435 | 423 | 430 | +1.18% | 263,600 | - | +9.97% | - | - |
| 12/29 | 410 | 425 | 405 | 425 | +3.03% | 504,400 | - | +9.25% | - | - |
| 12/26 | 400 | 413 | 400 | 413 | +3.13% | 471,600 | - | +6.31% | - | - |
| 12/25 | 413 | 415 | 393 | 400 | +3.23% | 420,000 | - | +3.36% | - | - |
| 12/24 | 395 | 400 | 385 | 388 | -3.73% | 374,000 | - | -0.39% | - | - |
| 12/22 | 403 | 408 | 395 | 403 | +3.21% | 465,200 | - | +3.74% | - | - |
| 12/19 | 385 | 395 | 385 | 390 | -1.27% | 408,000 | - | +0.26% | - | - |
| 12/18 | 385 | 398 | 378 | 395 | +4.64% | 713,200 | - | +1.02% | - | - |
| 12/17 | 405 | 433 | 370 | 378 | -3.82% | 1,655,200 | - | -4.19% | - | - |
| 12/16 | 400 | 400 | 388 | 393 | -3.09% | 582,000 | - | -1.63% | - | - |
| 12/15 | 395 | 408 | 388 | 405 | +5.88% | 726,400 | - | 0% | - | - |
| 12/12 | 395 | 403 | 378 | 383 | -3.77% | 974,000 | - | -6.25% | - | - |
| 12/11 | 388 | 405 | 380 | 398 | +4.61% | 1,983,200 | - | -3.99% | - | - |
| 12/10 | 363 | 380 | 355 | 380 | +4.83% | 1,575,200 | - | -9.95% | - | - |
| 12/09 | 370 | 375 | 363 | 363 | -2.03% | 640,000 | - | -15.5% | - | - |
| 12/08 | 358 | 378 | 358 | 370 | +4.23% | 899,200 | - | -14.94% | - | - |
| 12/05 | 355 | 363 | 353 | 355 | -2.07% | 578,400 | - | -19.68% | - | - |
| 12/04 | 378 | 380 | 360 | 363 | -4.61% | 755,600 | - | -18.9% | - | - |
| 12/03 | 373 | 380 | 365 | 380 | +4.11% | 953,600 | - | -15.56% | - | - |
| 12/02 | 388 | 393 | 365 | 365 | -13.61% | 1,629,600 | - | -19.07% | - | - |
| 12/01 | 413 | 425 | 408 | 423 | +2.42% | 717,200 | - | -7.14% | - | - |
| 11/28 | 395 | 413 | 395 | 413 | +4.43% | 600,800 | - | -10.13% | - | - |
| 11/27 | 408 | 420 | 390 | 395 | -1.25% | 990,800 | - | -15.05% | - | - |
| 11/26 | 378 | 400 | 375 | 400 | +6.67% | 695,200 | - | -15.61% | - | - |
| 11/25 | 410 | 413 | 365 | 375 | -2.6% | 1,553,200 | - | -22.52% | - | - |
| 11/21 | 375 | 388 | 358 | 385 | +0.65% | 1,506,400 | - | -21.91% | - | - |
| 11/20 | 398 | 408 | 378 | 383 | -3.16% | 1,376,000 | - | -23.5% | - | - |
| 11/19 | 430 | 440 | 393 | 395 | -10.23% | 1,748,800 | - | -22.55% | - | - |
| 11/18 | 398 | 448 | 390 | 440 | +14.29% | 2,666,000 | - | -15.87% | - | - |
| 11/17 | 408 | 408 | 383 | 385 | -6.67% | 1,997,200 | - | -27.08% | - | - |
| 11/14 | 458 | 463 | 410 | 413 | -5.71% | 1,271,200 | - | -23.18% | - | - |
| 11/13 | 445 | 445 | 433 | 438 | -6.91% | 800,400 | - | -19.72% | - | - |
| 11/12 | 488 | 495 | 470 | 470 | -6.47% | 927,200 | - | -15.16% | - | - |
| 11/11 | 515 | 528 | 503 | 503 | -6.94% | 936,800 | - | -10.59% | - | - |
| 11/10 | 525 | 545 | 518 | 540 | +10.77% | 1,125,200 | - | -5.43% | - | - |
| 11/07 | 500 | 510 | 478 | 488 | -9.72% | 1,132,000 | - | -15.8% | - | - |
| 11/06 | 560 | 560 | 525 | 540 | -8.47% | 831,200 | - | -9.09% | - | - |
| 11/05 | 580 | 590 | 560 | 590 | +5.36% | 738,800 | - | -2.64% | - | - |
| 11/04 | 553 | 560 | 540 | 560 | +8.74% | 569,600 | - | -9.39% | - | - |
| 10/31 | 558 | 558 | 513 | 515 | -4.19% | 708,400 | - | -18.38% | - | - |
| 10/30 | 465 | 550 | 465 | 538 | +12.57% | 902,400 | - | -17.31% | - | - |
