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 | 4/1, 株式分割 1→3 |
| 2009 |
| 03/31 | 333 | 339 | 322 | 328 | +0.2% | 5,084,700 | - | +3.04% | - | - |
| 03/30 | 331 | 333 | 326 | 327 | -1.01% | 2,993,100 | - | +3.48% | - | - |
| 03/27 | 339 | 345 | 328 | 330 | -4.16% | 6,999,600 | - | +5.2% | - | - |
| 03/26 | 347 | 349 | 342 | 345 | +0.1% | 2,270,100 | - | +10.12% | - | - |
| 03/25 | 360 | 360 | 340 | 344 | -1.62% | 6,295,200 | - | +10.72% | - | - |
| 03/24 | 351 | 353 | 342 | 350 | +3.75% | 4,594,200 | - | +13.27% | - | - |
| 03/23 | 320 | 338 | 320 | 337 | +2.53% | 4,281,300 | - | +9.88% | - | - |
| 03/19 | 329 | 343 | 326 | 329 | +3.24% | 4,758,600 | - | +7.87% | - | - |
| 03/18 | 323 | 326 | 316 | 319 | -2.25% | 4,614,300 | - | +5.17% | - | - |
| 03/17 | 321 | 327 | 318 | 326 | +2.41% | 3,591,300 | - | +7.95% | - | - |
| 03/16 | 309 | 320 | 302 | 318 | -0.21% | 5,415,000 | - | +6.11% | - | - |
| 03/13 | 315 | 322 | 313 | 319 | +0.95% | 5,241,300 | - | +6.69% | - | - |
| 03/12 | 317 | 321 | 312 | 316 | -1.76% | 3,543,300 | - | +6.4% | - | - |
| 03/11 | 319 | 324 | 318 | 322 | +3.54% | 3,264,900 | - | +8.67% | - | - |
| 03/10 | 311 | 315 | 309 | 311 | -1.06% | 2,530,800 | - | +5.31% | - | - |
| 03/09 | 316 | 320 | 311 | 314 | +1.51% | 2,414,700 | - | +6.8% | - | - |
| 03/06 | 306 | 318 | 301 | 309 | -0.75% | 3,826,200 | - | +5.57% | - | - |
| 03/05 | 321 | 323 | 312 | 312 | -0.32% | 4,496,100 | - | +6.37% | - | - |
| 03/04 | 302 | 315 | 301 | 313 | +4.45% | 3,340,500 | - | +6.71% | - | - |
| 03/03 | 294 | 303 | 290 | 299 | +0.79% | 2,300,100 | - | +2.51% | - | - |
| 03/02 | 289 | 300 | 289 | 297 | -1.44% | 2,287,500 | - | +1.71% | - | - |
| 02/27 | 290 | 302 | 288 | 301 | +1.69% | 3,352,800 | - | +3.2% | - | - |
| 02/26 | 297 | 304 | 294 | 296 | +1.37% | 2,252,700 | - | +1.48% | - | - |
| 02/25 | 294 | 296 | 287 | 292 | +1.62% | 2,841,000 | - | +0.11% | - | - |
| 02/24 | 288 | 290 | 282 | 288 | +0.12% | 3,082,800 | - | -1.48% | - | - |
| 02/23 | 279 | 289 | 278 | 287 | +1.89% | 3,420,600 | - | -1.93% | - | - |
| 02/20 | 279 | 288 | 275 | 282 | -5.58% | 4,239,900 | - | -4.08% | - | - |
| 02/19 | 303 | 305 | 296 | 299 | +1.47% | 3,053,700 | - | +1.24% | - | - |
| 02/18 | 300 | 300 | 292 | 294 | -2.32% | 2,324,700 | - | -0.23% | - | - |
| 02/17 | 306 | 306 | 300 | 301 | +0.44% | 3,105,900 | - | +2.15% | - | - |
| 02/16 | 296 | 308 | 294 | 300 | +3.09% | 2,894,100 | - | +1.35% | - | - |
| 02/13 | 297 | 299 | 285 | 291 | +6.2% | 4,059,300 | - | -2.02% | - | - |
| 02/12 | 274 | 280 | 272 | 274 | -3.75% | 4,380,300 | - | -8.05% | - | - |
| 02/10 | 274 | 288 | 274 | 285 | +3.89% | 2,095,200 | - | -5.11% | - | - |
| 02/09 | 290 | 291 | 273 | 274 | -5.84% | 2,735,400 | - | -9.27% | - | - |
| 02/06 | 285 | 292 | 285 | 291 | +3.19% | 2,427,900 | - | -4.28% | - | - |
| 02/05 | 287 | 288 | 280 | 282 | -1.63% | 2,342,100 | - | -7.54% | - | - |
| 02/04 | 285 | 289 | 280 | 287 | +0.7% | 3,037,200 | - | -6.32% | - | - |
| 02/03 | 289 | 292 | 283 | 285 | -1.61% | 1,959,300 | - | -7.27% | - | - |
| 02/02 | 294 | 296 | 286 | 289 | -4.72% | 1,916,700 | - | -6.06% | - | - |
| 01/30 | 303 | 306 | 298 | 304 | -0.98% | 1,990,800 | - | -1.73% | - | - |
| 01/29 | 302 | 307 | 301 | 307 | +1.55% | 1,280,100 | - | -0.76% | - | - |
| 01/28 | 305 | 305 | 294 | 302 | +1.23% | 1,748,100 | - | -2.27% | - | - |
| 01/27 | 292 | 301 | 290 | 298 | +3.47% | 1,765,500 | - | -3.45% | - | - |
| 01/26 | 290 | 294 | 288 | 288 | -2.92% | 1,520,400 | - | -6.99% | - | - |
| 01/23 | 304 | 305 | 296 | 297 | -1.66% | 2,356,800 | - | -5.11% | - | - |
| 01/22 | 297 | 303 | 295 | 302 | +1.91% | 1,518,300 | - | -3.51% | - | - |
| 01/21 | 297 | 304 | 296 | 296 | -2.09% | 1,714,200 | - | -5.63% | - | - |
| 01/20 | 305 | 308 | 300 | 303 | -2.89% | 1,486,800 | - | -4.22% | - | - |
| 01/19 | 320 | 320 | 309 | 312 | -0.53% | 697,200 | - | -1.99% | - | - |
| 01/16 | 310 | 314 | 305 | 313 | +4.21% | 1,571,100 | - | -1.47% | - | - |
| 01/15 | 294 | 304 | 294 | 301 | -0.33% | 1,401,000 | - | -5.75% | - | - |
| 01/14 | 302 | 309 | 297 | 302 | +1% | 1,729,500 | - | -5.73% | - | - |
| 01/13 | 303 | 306 | 298 | 299 | -4.78% | 1,894,200 | - | -6.96% | - | - |
| 01/09 | 322 | 323 | 311 | 314 | -2.59% | 1,287,000 | - | -2.28% | - | - |
| 01/08 | 318 | 329 | 318 | 322 | -1.63% | 1,633,500 | - | 0% | - | - |
| 01/07 | 319 | 330 | 318 | 327 | -0.71% | 2,673,900 | - | +1.97% | - | - |
| 01/06 | 330 | 332 | 326 | 330 | +1.85% | 1,564,200 | - | +2.7% | - | - |
| 01/05 | 335 | 336 | 323 | 324 | -0.41% | 1,009,800 | - | +0.83% | - | - |
| 2008 |
| 12/30 | 323 | 326 | 321 | 325 | +0.83% | 759,600 | - | +1.25% | - | - |
| 12/29 | 313 | 322 | 313 | 322 | +2.44% | 1,154,100 | - | +0.73% | - | - |
| 12/26 | 303 | 315 | 303 | 315 | +3.62% | 1,437,900 | - | -1.36% | - | - |
| 12/25 | 308 | 310 | 301 | 304 | -2.04% | 1,330,800 | - | -4.51% | - | - |
| 12/24 | 303 | 314 | 302 | 310 | +1.97% | 1,741,500 | - | -2.21% | - | - |
| 12/22 | 298 | 304 | 297 | 304 | -0.11% | 1,608,900 | - | -4.1% | - | - |
| 12/19 | 307 | 309 | 303 | 304 | -1.4% | 1,831,800 | - | -3.69% | - | - |
| 12/18 | 313 | 316 | 307 | 309 | -2.53% | 2,176,800 | - | -1.7% | - | - |
| 12/17 | 326 | 328 | 309 | 317 | -0.63% | 2,132,400 | - | +1.5% | - | - |
| 12/16 | 322 | 326 | 315 | 319 | -7.72% | 2,867,700 | - | +2.47% | - | - |
| 12/15 | 318 | 347 | 318 | 345 | +9.63% | 4,059,300 | - | +11.76% | - | - |
| 12/12 | 320 | 325 | 310 | 315 | -1.46% | 3,243,900 | - | +2.61% | - | - |
| 12/11 | 319 | 327 | 315 | 320 | -7.43% | 4,151,400 | - | +4.47% | - | - |
| 12/10 | 345 | 353 | 342 | 345 | +0.1% | 2,982,000 | - | +12.12% | - | - |
| 12/09 | 332 | 346 | 332 | 345 | +3.92% | 4,217,700 | - | +12.01% | - | - |
| 12/08 | 325 | 335 | 320 | 332 | +2.57% | 4,542,000 | - | +8.14% | - | - |
| 12/05 | 327 | 329 | 322 | 324 | -0.92% | 4,292,400 | - | +5.09% | - | - |
| 12/04 | 324 | 328 | 324 | 327 | +0.93% | 2,951,700 | - | +6.41% | - | - |
| 12/03 | 311 | 325 | 311 | 324 | +3.85% | 2,514,300 | - | +5.77% | - | - |
| 12/02 | 310 | 315 | 304 | 312 | -2.6% | 2,325,900 | - | +2.52% | - | - |
| 12/01 | 316 | 321 | 311 | 320 | +1.16% | 2,195,100 | - | +5.26% | - | - |
| 11/28 | 327 | 327 | 303 | 316 | -3.26% | 4,733,100 | - | +4.06% | - | - |
| 11/27 | 323 | 328 | 320 | 327 | +2.19% | 2,396,400 | - | +7.21% | - | - |
| 11/26 | 326 | 326 | 313 | 320 | -1.84% | 3,823,200 | - | +4.58% | - | - |
| 11/25 | 332 | 333 | 318 | 326 | +6.77% | 5,306,400 | - | +6.19% | - | - |
| 11/21 | 292 | 306 | 285 | 305 | +4.69% | 4,033,500 | - | -0.54% | - | - |
| 11/20 | 289 | 296 | 284 | 292 | +0.92% | 4,147,800 | - | -5.3% | - | - |
| 11/19 | 288 | 291 | 287 | 289 | +0.81% | 4,410,600 | - | -7.07% | - | - |
| 11/18 | 288 | 288 | 281 | 287 | -1.6% | 6,226,500 | - | -8.41% | - | - |
| 11/17 | 280 | 296 | 277 | 291 | +4.05% | 6,786,000 | - | -7.22% | - | - |
| 11/14 | 275 | 281 | 272 | 280 | +6.19% | 6,033,900 | - | -11.11% | - | - |
| 11/13 | 260 | 268 | 257 | 264 | -1.37% | 6,507,300 | - | -16.82% | - | - |
| 11/12 | 270 | 274 | 267 | 267 | -3.37% | 3,920,400 | - | -16.72% | - | - |
| 11/11 | 285 | 286 | 274 | 277 | -3.71% | 6,815,400 | - | -15.13% | - | - |
| 11/10 | 292 | 298 | 285 | 287 | +2.01% | 6,203,400 | - | -12.66% | - | - |
| 11/07 | 286 | 294 | 263 | 282 | -4.74% | 8,401,500 | - | -15.42% | - | - |
| 11/06 | 296 | 296 | 296 | 296 | -18.4% | 3,177,300 | - | -12.27% | - | - |
| 11/05 | 357 | 362 | 352 | 362 | +4.12% | 2,369,400 | - | +6.26% | - | - |
| 11/04 | 347 | 355 | 341 | 348 | +4.61% | 3,129,600 | - | +1.75% | - | - |
| 10/31 | 342 | 346 | 330 | 333 | -1.19% | 2,753,700 | - | -3.29% | - | - |
| 10/30 | 341 | 343 | 325 | 337 | +6.65% | 3,033,000 | - | -2.98% | - | - |
