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 | 963 | 989 | 952 | 957 | -0.83% | 1,171,600 | - | +11.93% | - | - |
| 03/30 | 1,025 | 1,034 | 960 | 965 | -7.12% | 1,747,600 | - | +13.93% | - | - |
| 03/27 | 1,054 | 1,063 | 1,028 | 1,039 | -0.19% | 1,235,600 | - | +23.69% | - | - |
| 03/26 | 987 | 1,045 | 980 | 1,041 | +0.87% | 1,278,200 | - | +25.57% | - | - |
| 03/25 | 1,065 | 1,065 | 1,022 | 1,032 | -1.24% | 1,799,300 | - | +26.01% | - | - |
| 03/24 | 1,045 | 1,047 | 1,006 | 1,045 | +4.08% | 2,537,400 | - | +29.17% | - | - |
| 03/23 | 905 | 1,011 | 901 | 1,004 | +8.66% | 3,481,000 | - | +25.66% | - | - |
| 03/19 | 960 | 965 | 919 | 924 | -3.14% | 1,738,700 | - | +17.11% | - | - |
| 03/18 | 925 | 967 | 921 | 954 | +6% | 2,645,900 | - | +21.84% | - | - |
| 03/17 | 880 | 908 | 871 | 900 | +4.9% | 1,555,800 | - | +15.83% | - | - |
| 03/16 | 844 | 867 | 832 | 858 | +4.13% | 1,776,700 | - | +11% | - | - |
| 03/13 | 794 | 830 | 785 | 824 | +6.46% | 5,888,600 | - | +7.01% | - | - |
| 03/12 | 760 | 780 | 753 | 774 | +0.91% | 1,947,600 | - | +0.78% | - | - |
| 03/11 | 766 | 775 | 763 | 767 | +4.21% | 1,419,100 | - | -0.26% | - | - |
| 03/10 | 734 | 754 | 734 | 736 | -0.54% | 710,400 | - | -4.29% | - | - |
| 03/09 | 745 | 755 | 735 | 740 | -1.6% | 927,900 | - | -4.02% | - | - |
| 03/06 | 741 | 762 | 740 | 752 | -3.71% | 1,050,800 | - | -2.84% | - | - |
| 03/05 | 745 | 792 | 744 | 781 | +4.97% | 1,051,800 | - | +0.64% | - | - |
| 03/04 | 730 | 755 | 730 | 744 | -0.53% | 1,421,200 | - | -4.25% | - | - |
| 03/03 | 731 | 754 | 730 | 748 | +0.94% | 941,600 | - | -3.86% | - | - |
| 03/02 | 736 | 748 | 732 | 741 | -3.26% | 1,125,600 | - | -4.88% | - | - |
| 02/27 | 765 | 780 | 759 | 766 | -0.78% | 839,800 | - | -1.92% | - | - |
| 02/26 | 789 | 797 | 768 | 772 | -0.13% | 1,008,900 | - | -1.28% | - | - |
| 02/25 | 767 | 776 | 753 | 773 | +3.62% | 811,000 | - | -1.28% | - | - |
| 02/24 | 739 | 747 | 736 | 746 | -1.71% | 825,500 | - | -4.85% | - | - |
| 02/23 | 762 | 768 | 738 | 759 | -2.19% | 1,043,200 | - | -3.56% | - | - |
| 02/20 | 790 | 790 | 771 | 776 | -0.39% | 1,057,100 | - | -1.65% | - | - |
| 02/19 | 797 | 797 | 776 | 779 | +0.26% | 789,000 | - | -1.39% | - | - |
| 02/18 | 771 | 782 | 770 | 777 | -1.77% | 799,700 | - | -1.89% | - | - |
| 02/17 | 780 | 792 | 775 | 791 | +1.67% | 1,378,000 | - | -0.38% | - | - |
| 02/16 | 770 | 791 | 767 | 778 | +0.39% | 869,100 | - | -2.51% | - | - |
| 02/13 | 785 | 787 | 772 | 775 | 0% | 1,694,700 | - | -3.37% | - | - |
| 02/12 | 789 | 791 | 765 | 775 | -2.88% | 1,082,400 | - | -4.08% | - | - |
| 02/10 | 801 | 807 | 792 | 798 | +1.14% | 1,171,200 | - | -1.72% | - | - |
| 02/09 | 810 | 812 | 789 | 789 | +0.13% | 1,339,800 | - | -3.19% | - | - |
| 02/06 | 795 | 801 | 784 | 788 | +0.38% | 870,000 | - | -3.43% | - | - |
| 02/05 | 797 | 801 | 773 | 785 | +0.64% | 1,167,000 | - | -3.92% | - | - |
| 02/04 | 777 | 794 | 773 | 780 | +0.26% | 1,088,000 | - | -4.76% | - | - |
| 02/03 | 790 | 805 | 778 | 778 | -1.64% | 1,066,600 | - | -5.24% | - | - |
| 02/02 | 794 | 802 | 781 | 791 | -1.25% | 1,139,200 | - | -3.89% | - | - |
| 01/30 | 804 | 804 | 786 | 801 | -0.62% | 1,210,300 | - | -2.79% | - | - |
| 01/29 | 811 | 822 | 797 | 806 | +0.62% | 2,165,500 | - | -2.42% | - | - |
| 01/28 | 780 | 805 | 778 | 801 | +3.22% | 1,719,300 | - | -3.26% | - | - |
| 01/27 | 781 | 787 | 770 | 776 | -0.51% | 2,025,300 | - | -6.39% | - | - |
| 01/26 | 790 | 796 | 778 | 780 | -0.38% | 1,036,700 | - | -6.25% | - | - |
| 01/23 | 800 | 802 | 782 | 783 | -2.13% | 1,043,600 | - | -6.23% | - | - |
| 01/22 | 806 | 808 | 780 | 800 | +0.5% | 1,418,800 | - | -4.53% | - | - |
| 01/21 | 791 | 815 | 790 | 796 | -0.62% | 1,630,400 | - | -5.46% | - | - |
| 01/20 | 810 | 815 | 794 | 801 | -2.08% | 1,009,800 | - | -5.32% | - | - |
| 01/19 | 826 | 828 | 810 | 818 | +0.86% | 561,400 | - | -3.65% | - | - |
| 01/16 | 799 | 819 | 794 | 811 | +2.79% | 1,311,000 | - | -4.59% | - | - |
| 01/15 | 810 | 816 | 788 | 789 | -5.4% | 1,650,600 | - | -7.18% | - | - |
| 01/14 | 835 | 842 | 821 | 834 | +0.6% | 1,221,500 | - | -2% | - | - |
| 01/13 | 833 | 842 | 828 | 829 | -5.47% | 1,406,100 | - | -2.59% | - | - |
| 01/09 | 895 | 900 | 857 | 877 | -1.68% | 1,624,500 | - | +3.3% | - | - |
| 01/08 | 930 | 932 | 887 | 892 | -4.39% | 1,285,000 | - | +5.06% | - | - |
| 01/07 | 896 | 948 | 894 | 933 | +7.12% | 1,997,300 | - | +10.02% | - | - |
| 01/06 | 864 | 878 | 860 | 871 | +1.99% | 1,033,400 | - | +2.83% | - | - |
| 01/05 | 843 | 854 | 834 | 854 | +4.02% | 626,100 | - | +0.95% | - | - |
| 2008 |
| 12/30 | 814 | 827 | 812 | 821 | +0.98% | 585,400 | - | -3.07% | - | - |
| 12/29 | 818 | 825 | 803 | 813 | -1.81% | 781,800 | - | -3.9% | - | - |
| 12/26 | 824 | 834 | 813 | 828 | -1.9% | 684,600 | - | -2.01% | - | - |
| 12/25 | 845 | 848 | 830 | 844 | +3.56% | 427,100 | - | 0% | - | - |
| 12/24 | 825 | 834 | 802 | 815 | -2.51% | 931,400 | - | -3.32% | - | - |
| 12/22 | 828 | 840 | 814 | 836 | -0.24% | 1,391,500 | - | -0.95% | - | - |
| 12/19 | 860 | 868 | 835 | 838 | -1.53% | 1,628,400 | - | -0.59% | - | - |
| 12/18 | 851 | 865 | 840 | 851 | +0.47% | 1,184,900 | - | +1.07% | - | - |
| 12/17 | 859 | 861 | 826 | 847 | -0.47% | 1,258,600 | - | +0.71% | - | - |
| 12/16 | 860 | 861 | 835 | 851 | -0.23% | 1,313,700 | - | +0.83% | - | - |
| 12/15 | 827 | 859 | 823 | 853 | +1.79% | 1,482,200 | - | +0.59% | - | - |
| 12/12 | 870 | 892 | 820 | 838 | -8.91% | 2,975,700 | - | -1.3% | - | - |
| 12/11 | 915 | 920 | 901 | 920 | +2.79% | 1,234,500 | - | +7.85% | - | - |
| 12/10 | 872 | 895 | 860 | 895 | +3.23% | 1,233,700 | - | +4.8% | - | - |
| 12/09 | 861 | 875 | 854 | 867 | +2.24% | 830,500 | - | +1.4% | - | - |
| 12/08 | 819 | 857 | 810 | 848 | +4.95% | 1,116,600 | - | -1.17% | - | - |
| 12/05 | 808 | 839 | 803 | 808 | -0.25% | 1,121,400 | - | -6.48% | - | - |
| 12/04 | 835 | 846 | 801 | 810 | -2.88% | 1,461,700 | - | -6.68% | - | - |
| 12/03 | 820 | 844 | 801 | 834 | +5.84% | 1,377,200 | - | -4.14% | - | - |
| 12/02 | 800 | 809 | 787 | 788 | -9.01% | 1,543,800 | - | -9.11% | - | - |
| 12/01 | 881 | 888 | 853 | 866 | -1.48% | 575,200 | - | -0.57% | - | - |
| 11/28 | 895 | 900 | 862 | 879 | -1.57% | 916,700 | - | +0.34% | - | - |
| 11/27 | 860 | 907 | 860 | 893 | +5.06% | 1,498,000 | - | +1.36% | - | - |
| 11/26 | 864 | 873 | 833 | 850 | -4.92% | 1,510,500 | - | -4.49% | - | - |
| 11/25 | 874 | 894 | 845 | 894 | +12.59% | 3,129,800 | - | -0.78% | - | - |
| 11/21 | 750 | 806 | 742 | 794 | +3.12% | 2,045,200 | - | -12.56% | - | - |
| 11/20 | 796 | 806 | 770 | 770 | -5.06% | 1,671,900 | - | -16.21% | - | - |
| 11/19 | 821 | 837 | 798 | 811 | -2.17% | 1,654,800 | - | -13.72% | - | - |
| 11/18 | 805 | 839 | 803 | 829 | +0.97% | 1,218,800 | - | -13.65% | - | - |
| 11/17 | 800 | 859 | 790 | 821 | -1.08% | 1,405,000 | - | -15.53% | - | - |
| 11/14 | 849 | 865 | 820 | 830 | +4.14% | 2,087,000 | - | -16.16% | - | - |
| 11/13 | 804 | 824 | 787 | 797 | -5.57% | 2,159,200 | - | -21.09% | - | - |
| 11/12 | 859 | 868 | 836 | 844 | -7.56% | 2,428,200 | - | -18.77% | - | - |
| 11/11 | 899 | 963 | 867 | 913 | -3.79% | 2,200,100 | - | -14.67% | - | - |
| 11/10 | 949 | 964 | 913 | 949 | +7.96% | 1,598,600 | - | -13.73% | - | - |
| 11/07 | 899 | 918 | 850 | 879 | -4.87% | 2,058,800 | - | -22.35% | - | - |
| 11/06 | 936 | 966 | 910 | 924 | -2.53% | 2,811,000 | - | -20.82% | - | - |
| 11/05 | 942 | 958 | 915 | 948 | +1.94% | 2,021,700 | - | -21.07% | - | - |
| 11/04 | 940 | 945 | 902 | 930 | 0% | 2,068,000 | - | -24.94% | - | - |
| 10/31 | 1,010 | 1,031 | 920 | 930 | -7.46% | 2,562,700 | - | -27.17% | - | - |
| 10/30 | 993 | 1,005 | 949 | 1,005 | +11.05% | 1,857,300 | - | -23.52% | - | - |
