株価チャート
2008/10/08～2009/03/09
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 |
| 03/09 | 430 | 441 | 424 | 428 | -0.23% | 9,297,000 | - | -3.39% | - | - |
| 03/06 | 430 | 436 | 425 | 429 | -3.38% | 14,723,000 | - | -3.38% | - | - |
| 03/05 | 419 | 444 | 419 | 444 | +7.51% | 17,582,000 | - | -0.22% | - | - |
| 03/04 | 404 | 415 | 393 | 413 | +1.98% | 13,439,000 | - | -7.4% | - | - |
| 03/03 | 402 | 407 | 399 | 405 | -2.88% | 14,538,000 | - | -9.4% | - | - |
| 03/02 | 433 | 437 | 414 | 417 | -6.92% | 16,616,000 | - | -6.71% | - | - |
| 02/27 | 434 | 450 | 426 | 448 | +3.46% | 15,029,000 | - | +0.22% | - | - |
| 02/26 | 439 | 451 | 430 | 433 | -1.81% | 8,912,000 | - | -2.91% | - | - |
| 02/25 | 442 | 444 | 432 | 441 | +2.8% | 10,071,000 | - | -0.9% | - | - |
| 02/24 | 419 | 429 | 412 | 429 | -1.15% | 10,036,000 | - | -3.6% | - | - |
| 02/23 | 423 | 438 | 417 | 434 | +0.46% | 11,793,000 | - | -2.69% | - | - |
| 02/20 | 436 | 442 | 428 | 432 | +0.23% | 12,262,000 | - | -3.36% | - | - |
| 02/19 | 445 | 446 | 430 | 431 | -2.71% | 18,162,000 | - | -3.58% | - | - |
| 02/18 | 440 | 449 | 439 | 443 | -0.89% | 10,051,000 | - | -1.12% | - | - |
| 02/17 | 445 | 456 | 442 | 447 | -0.67% | 7,432,000 | - | -0.22% | - | - |
| 02/16 | 454 | 459 | 446 | 450 | -2.17% | 12,292,000 | - | +0.22% | - | - |
| 02/13 | 453 | 467 | 440 | 460 | +3.84% | 20,381,000 | - | +2% | - | - |
| 02/12 | 455 | 458 | 442 | 443 | -5.34% | 12,618,000 | - | -1.99% | - | - |
| 02/10 | 476 | 479 | 464 | 468 | -0.64% | 7,377,000 | - | +3.31% | - | - |
| 02/09 | 484 | 489 | 470 | 471 | -0.84% | 10,180,000 | - | +3.97% | - | - |
| 02/06 | 486 | 489 | 468 | 475 | +0.64% | 12,622,000 | - | +5.09% | - | - |
| 02/05 | 470 | 483 | 464 | 472 | +1.72% | 13,498,000 | - | +4.66% | - | - |
| 02/04 | 455 | 467 | 452 | 464 | +3.11% | 16,090,000 | - | +3.34% | - | - |
| 02/03 | 445 | 466 | 445 | 450 | -1.1% | 12,535,000 | - | +0.67% | - | - |
| 02/02 | 437 | 466 | 436 | 455 | +1.79% | 11,199,000 | - | +2.25% | - | - |
| 01/30 | 453 | 464 | 440 | 447 | -3.46% | 17,155,000 | - | +0.68% | - | - |
| 01/29 | 465 | 470 | 452 | 463 | +2.89% | 10,992,000 | - | +4.51% | - | - |
| 01/28 | 438 | 459 | 433 | 450 | +1.58% | 10,438,000 | - | +2.04% | - | - |
| 01/27 | 428 | 451 | 428 | 443 | +7% | 13,015,000 | - | +0.68% | - | - |
| 01/26 | 417 | 424 | 414 | 414 | +0.24% | 5,908,000 | - | -5.91% | - | - |
| 01/23 | 416 | 424 | 410 | 413 | -1.43% | 6,561,000 | - | -6.14% | - | - |
| 01/22 | 424 | 425 | 409 | 419 | 0% | 8,578,000 | - | -4.77% | - | - |
| 01/21 | 426 | 430 | 417 | 419 | -3.9% | 10,031,000 | - | -4.99% | - | - |
| 01/20 | 450 | 451 | 429 | 436 | -5.22% | 13,663,000 | - | -1.13% | - | - |
| 01/19 | 463 | 471 | 459 | 460 | +1.32% | 6,749,000 | - | +4.55% | - | - |
| 01/16 | 445 | 455 | 439 | 454 | +5.58% | 8,098,000 | - | +3.65% | - | - |
| 01/15 | 427 | 436 | 426 | 430 | -2.71% | 8,832,000 | - | -1.38% | - | - |
| 01/14 | 452 | 457 | 438 | 442 | -0.9% | 12,049,000 | - | +1.84% | - | - |
| 01/13 | 454 | 455 | 443 | 446 | -8.79% | 10,495,000 | - | +3% | - | - |
| 01/09 | 491 | 500 | 485 | 489 | +1.66% | 11,587,000 | - | +13.19% | - | - |
| 01/08 | 485 | 488 | 473 | 481 | -4.75% | 10,296,000 | - | +11.6% | - | - |
| 01/07 | 491 | 513 | 490 | 505 | +7.22% | 18,323,000 | - | +16.9% | - | - |
| 01/06 | 477 | 478 | 463 | 471 | +0.64% | 8,183,000 | - | +9.79% | - | - |
| 01/05 | 463 | 474 | 462 | 468 | +5.64% | 8,614,000 | - | +9.6% | - | - |
| 2008 |
| 12/30 | 437 | 447 | 436 | 443 | +1.84% | 4,592,000 | - | +3.75% | - | - |
| 12/29 | 427 | 436 | 426 | 435 | +2.84% | 6,821,000 | - | +2.11% | - | - |
| 12/26 | 421 | 423 | 418 | 423 | +1.68% | 3,120,000 | - | -0.47% | - | - |
| 12/25 | 413 | 419 | 411 | 416 | +1.71% | 4,925,000 | - | -2.58% | - | - |
| 12/24 | 410 | 411 | 402 | 409 | -2.62% | 6,444,000 | - | -4.66% | - | - |
| 12/22 | 420 | 422 | 412 | 420 | +1.2% | 6,085,000 | - | -2.78% | - | - |
| 12/19 | 424 | 430 | 415 | 415 | -3.26% | 7,630,000 | - | -4.38% | - | - |
| 12/18 | 419 | 433 | 415 | 429 | +0.7% | 6,596,000 | - | -1.61% | - | - |
| 12/17 | 440 | 441 | 409 | 426 | -0.7% | 10,069,000 | - | -2.74% | - | - |
| 12/16 | 423 | 443 | 419 | 429 | +0.23% | 10,287,000 | - | -2.72% | - | - |
| 12/15 | 425 | 435 | 425 | 428 | +4.14% | 9,379,000 | - | -3.82% | - | - |
| 12/12 | 433 | 447 | 406 | 411 | -6.8% | 22,347,000 | - | -8.26% | - | - |
| 12/11 | 422 | 449 | 412 | 441 | +5% | 18,668,000 | - | -2.65% | - | - |
| 12/10 | 416 | 425 | 406 | 420 | +2.69% | 12,566,000 | - | -8.3% | - | - |
| 12/09 | 422 | 433 | 403 | 409 | -1.21% | 13,968,000 | - | -11.47% | - | - |
| 12/08 | 403 | 417 | 392 | 414 | +3.5% | 11,602,000 | - | -10.97% | - | - |
| 12/05 | 395 | 410 | 393 | 400 | +2.56% | 9,936,000 | - | -14.89% | - | - |
| 12/04 | 405 | 412 | 386 | 390 | -5.34% | 11,867,000 | - | -17.37% | - | - |
| 12/03 | 422 | 425 | 404 | 412 | -1.2% | 12,450,000 | - | -12.9% | - | - |
| 12/02 | 436 | 437 | 415 | 417 | -12.21% | 16,589,000 | - | -11.65% | - | - |
| 12/01 | 468 | 485 | 462 | 475 | -1.66% | 13,544,000 | - | +0.64% | - | - |
| 11/28 | 453 | 488 | 451 | 483 | +9.03% | 16,390,000 | - | +2.33% | - | - |
| 11/27 | 443 | 465 | 440 | 443 | +3.02% | 14,057,000 | - | -6.14% | - | - |
| 11/26 | 431 | 439 | 426 | 430 | -3.59% | 7,336,000 | - | -9.66% | - | - |
| 11/25 | 462 | 463 | 432 | 446 | +1.13% | 11,024,000 | - | -6.89% | - | - |
| 11/21 | 387 | 444 | 384 | 441 | +8.09% | 20,202,000 | - | -8.13% | - | - |
| 11/20 | 421 | 427 | 400 | 408 | -9.53% | 17,974,000 | - | -15.18% | - | - |
| 11/19 | 482 | 485 | 445 | 451 | -7.01% | 15,892,000 | - | -7.58% | - | - |
| 11/18 | 461 | 509 | 460 | 485 | +2.97% | 19,781,000 | - | -1.82% | - | - |
| 11/17 | 461 | 490 | 450 | 471 | +0.43% | 11,473,000 | - | -4.85% | - | - |
| 11/14 | 481 | 486 | 465 | 469 | +1.3% | 12,916,000 | - | -5.63% | - | - |
| 11/13 | 465 | 473 | 458 | 463 | -5.32% | 11,871,000 | - | -6.84% | - | - |
| 11/12 | 487 | 503 | 485 | 489 | -3.55% | 10,070,000 | - | -2.2% | - | - |
| 11/11 | 516 | 523 | 506 | 507 | -3.06% | 7,762,000 | - | +1% | - | - |
| 11/10 | 530 | 536 | 521 | 523 | +3.77% | 11,341,000 | - | +3.56% | - | - |
| 11/07 | 481 | 515 | 474 | 504 | -4.91% | 17,567,000 | - | -0.79% | - | - |
| 11/06 | 520 | 540 | 517 | 530 | -5.36% | 13,467,000 | - | +3.11% | - | - |
| 11/05 | 543 | 566 | 540 | 560 | +8.11% | 20,399,000 | - | +8.32% | - | - |
| 11/04 | 521 | 526 | 500 | 518 | +2.37% | 15,521,000 | - | -0.58% | - | - |
| 10/31 | 515 | 544 | 502 | 506 | -2.88% | 23,684,000 | - | -3.98% | - | - |
| 10/30 | 480 | 530 | 474 | 521 | +14.76% | 26,842,000 | - | -2.62% | - | - |
| 10/29 | 462 | 466 | 430 | 454 | +7.58% | 17,810,000 | - | -16.54% | - | - |
| 10/28 | 391 | 431 | 380 | 422 | +8.76% | 21,696,000 | - | -24.1% | - | - |
| 10/27 | 414 | 439 | 383 | 388 | -7.4% | 20,377,000 | - | -31.57% | - | - |
| 10/24 | 442 | 447 | 416 | 419 | -9.31% | 15,023,000 | - | -27.38% | - | - |
| 10/23 | 454 | 464 | 432 | 462 | -4.55% | 23,400,000 | - | -21.29% | - | - |
| 10/22 | 515 | 515 | 481 | 484 | -11.19% | 19,825,000 | - | -18.66% | - | - |
| 10/21 | 545 | 558 | 536 | 545 | +7.92% | 15,651,000 | - | -9.92% | - | - |
| 10/20 | 485 | 511 | 478 | 505 | +6.32% | 14,984,000 | - | -17.35% | - | - |
| 10/17 | 485 | 492 | 445 | 475 | +1.06% | 21,092,000 | - | -23.39% | - | - |
| 10/16 | 490 | 498 | 470 | 470 | -17.54% | 22,081,000 | - | -25.52% | - | - |
| 10/15 | 568 | 579 | 543 | 570 | -4.68% | 18,456,000 | - | -11.49% | - | - |
| 10/14 | 599 | 608 | 581 | 598 | +13.04% | 24,497,000 | - | -8.14% | - | - |
| 10/10 | 467 | 551 | 466 | 529 | +2.32% | 25,423,000 | - | -19.48% | - | - |
| 10/09 | 504 | 535 | 488 | 517 | +9.07% | 21,949,000 | - | -22.6% | - | - |
| 10/08 | 513 | 525 | 465 | 474 | -11.4% | 18,546,000 | - | -30.29% | - | - |
