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 | 311 | 318 | 305 | 305 | -4.39% | 15,251,000 | - | +1.67% | - | - |
| 03/30 | 335 | 336 | 317 | 319 | -5.06% | 14,505,000 | - | +6.33% | - | - |
| 03/27 | 343 | 343 | 332 | 336 | 0% | 14,774,000 | - | +12% | - | - |
| 03/26 | 332 | 340 | 329 | 336 | -1.18% | 18,942,000 | - | +12.37% | - | - |
| 03/25 | 336 | 344 | 331 | 340 | +2.1% | 22,073,000 | - | +13.71% | - | - |
| 03/24 | 339 | 340 | 327 | 333 | +2.78% | 25,973,000 | - | +11.74% | - | - |
| 03/23 | 307 | 329 | 304 | 324 | +8.36% | 31,725,000 | - | +9.09% | - | - |
| 03/19 | 303 | 304 | 297 | 299 | +0.34% | 11,196,000 | - | +0.34% | - | - |
| 03/18 | 298 | 305 | 292 | 298 | +1.71% | 19,049,000 | - | -0.33% | - | - |
| 03/17 | 287 | 294 | 281 | 293 | +3.9% | 19,520,000 | - | -2.33% | - | - |
| 03/16 | 273 | 285 | 273 | 282 | +3.68% | 16,064,000 | - | -6.62% | - | - |
| 03/13 | 272 | 275 | 268 | 272 | +1.87% | 16,395,000 | - | -10.53% | - | - |
| 03/12 | 274 | 276 | 265 | 267 | -2.55% | 10,567,000 | - | -13.03% | - | - |
| 03/11 | 279 | 281 | 272 | 274 | +1.11% | 15,597,000 | - | -11.61% | - | - |
| 03/10 | 277 | 280 | 268 | 271 | -1.81% | 17,001,000 | - | -13.14% | - | - |
| 03/09 | 282 | 286 | 275 | 276 | -2.13% | 14,933,000 | - | -12.1% | - | - |
| 03/06 | 282 | 286 | 281 | 282 | -3.09% | 12,508,000 | - | -10.76% | - | - |
| 03/05 | 295 | 298 | 291 | 291 | 0% | 25,282,000 | - | -8.49% | - | - |
| 03/04 | 283 | 293 | 278 | 291 | +2.11% | 15,424,000 | - | -9.06% | - | - |
| 03/03 | 284 | 289 | 281 | 285 | -4.36% | 18,482,000 | - | -11.49% | - | - |
| 03/02 | 301 | 308 | 296 | 298 | -3.87% | 9,166,000 | - | -7.45% | - | - |
| 02/27 | 306 | 310 | 301 | 310 | +1.64% | 13,709,000 | - | -4.02% | - | - |
| 02/26 | 305 | 313 | 303 | 305 | -0.65% | 10,651,000 | - | -5.57% | - | - |
| 02/25 | 308 | 309 | 302 | 307 | +2.68% | 10,101,000 | - | -4.95% | - | - |
| 02/24 | 299 | 302 | 295 | 299 | -3.24% | 15,575,000 | - | -7.72% | - | - |
| 02/23 | 310 | 311 | 301 | 309 | -2.52% | 12,965,000 | - | -5.21% | - | - |
| 02/20 | 323 | 327 | 315 | 317 | -1.55% | 9,685,000 | - | -3.06% | - | - |
| 02/19 | 321 | 325 | 317 | 322 | +1.26% | 10,489,000 | - | -1.53% | - | - |
| 02/18 | 315 | 322 | 313 | 318 | -0.31% | 10,488,000 | - | -2.75% | - | - |
| 02/17 | 322 | 324 | 316 | 319 | -1.54% | 8,003,000 | - | -2.74% | - | - |
| 02/16 | 324 | 328 | 321 | 324 | -1.52% | 10,159,000 | - | -1.52% | - | - |
| 02/13 | 332 | 335 | 324 | 329 | +0.61% | 13,251,000 | - | -0.6% | - | - |
| 02/12 | 330 | 334 | 322 | 327 | -2.97% | 10,161,000 | - | -1.51% | - | - |
| 02/10 | 344 | 345 | 333 | 337 | -0.88% | 8,116,000 | - | +1.2% | - | - |
| 02/09 | 349 | 354 | 339 | 340 | 0% | 14,688,000 | - | +1.8% | - | - |
| 02/06 | 350 | 351 | 332 | 340 | -0.29% | 14,920,000 | - | +1.8% | - | - |
| 02/05 | 349 | 351 | 341 | 341 | 0% | 19,174,000 | - | +2.4% | - | - |
| 02/04 | 332 | 344 | 328 | 341 | +6.56% | 19,078,000 | - | +2.4% | - | - |
| 02/03 | 320 | 333 | 316 | 320 | -0.93% | 14,688,000 | - | -3.61% | - | - |
| 02/02 | 320 | 336 | 319 | 323 | -1.22% | 19,081,000 | - | -2.42% | - | - |
| 01/30 | 328 | 332 | 318 | 327 | -3.54% | 16,947,000 | - | -1.21% | - | - |
| 01/29 | 344 | 348 | 333 | 339 | +1.19% | 13,864,000 | - | +2.42% | - | - |
| 01/28 | 322 | 340 | 320 | 335 | +2.45% | 19,113,000 | - | +1.52% | - | - |
| 01/27 | 312 | 333 | 311 | 327 | +6.51% | 16,806,000 | - | -0.61% | - | - |
| 01/26 | 311 | 313 | 306 | 307 | +0.33% | 7,491,000 | - | -6.69% | - | - |
| 01/23 | 310 | 318 | 306 | 306 | -1.92% | 11,338,000 | - | -7.27% | - | - |
| 01/22 | 326 | 328 | 304 | 312 | -2.8% | 18,618,000 | - | -5.45% | - | - |
| 01/21 | 320 | 324 | 318 | 321 | -2.73% | 10,529,000 | - | -3.02% | - | - |
| 01/20 | 330 | 332 | 320 | 330 | -2.08% | 9,638,000 | - | -0.3% | - | - |
| 01/19 | 338 | 345 | 335 | 337 | +1.2% | 10,390,000 | - | +2.43% | - | - |
| 01/16 | 330 | 334 | 325 | 333 | +3.1% | 9,796,000 | - | +1.52% | - | - |
| 01/15 | 319 | 325 | 318 | 323 | -2.42% | 13,429,000 | - | -0.92% | - | - |
| 01/14 | 334 | 338 | 326 | 331 | +0.61% | 9,643,000 | - | +2.16% | - | - |
| 01/13 | 338 | 338 | 327 | 329 | -7.84% | 12,559,000 | - | +1.86% | - | - |
| 01/09 | 359 | 365 | 351 | 357 | +0.85% | 13,632,000 | - | +10.87% | - | - |
| 01/08 | 360 | 364 | 353 | 354 | -5.6% | 11,623,000 | - | +10.28% | - | - |
| 01/07 | 358 | 379 | 355 | 375 | +7.45% | 29,418,000 | - | +17.19% | - | - |
| 01/06 | 357 | 358 | 346 | 349 | -0.85% | 15,584,000 | - | +10.09% | - | - |
| 01/05 | 350 | 356 | 348 | 352 | +4.76% | 19,357,000 | - | +11.75% | - | - |
| 2008 |
| 12/30 | 329 | 336 | 328 | 336 | +2.13% | 10,132,000 | - | +7.35% | - | - |
| 12/29 | 330 | 333 | 323 | 329 | +0.92% | 11,688,000 | - | +5.45% | - | - |
| 12/26 | 321 | 328 | 319 | 326 | +3.16% | 9,863,000 | - | +5.16% | - | - |
| 12/25 | 312 | 317 | 309 | 316 | +3.27% | 7,668,000 | - | +1.94% | - | - |
| 12/24 | 315 | 317 | 305 | 306 | -4.08% | 8,242,000 | - | -1.61% | - | - |
| 12/22 | 314 | 319 | 313 | 319 | +1.59% | 6,039,000 | - | +2.24% | - | - |
| 12/19 | 321 | 325 | 314 | 314 | -3.09% | 10,167,000 | - | +0.32% | - | - |
| 12/18 | 313 | 327 | 310 | 324 | +0.31% | 14,886,000 | - | +3.18% | - | - |
| 12/17 | 331 | 333 | 309 | 323 | -0.31% | 13,762,000 | - | +2.22% | - | - |
| 12/16 | 323 | 334 | 321 | 324 | -1.22% | 21,599,000 | - | +1.89% | - | - |
| 12/15 | 321 | 330 | 320 | 328 | +5.47% | 16,413,000 | - | +2.18% | - | - |
| 12/12 | 325 | 338 | 305 | 311 | -5.76% | 33,357,000 | - | -3.72% | - | - |
| 12/11 | 314 | 337 | 309 | 330 | +5.77% | 34,768,000 | - | +1.23% | - | - |
| 12/10 | 299 | 314 | 296 | 312 | +4.7% | 18,696,000 | - | -5.45% | - | - |
| 12/09 | 305 | 311 | 294 | 298 | +0.34% | 16,306,000 | - | -10.51% | - | - |
| 12/08 | 290 | 299 | 284 | 297 | +4.95% | 15,272,000 | - | -11.61% | - | - |
| 12/05 | 285 | 292 | 280 | 283 | -0.35% | 16,588,000 | - | -16.76% | - | - |
| 12/04 | 294 | 298 | 281 | 284 | -5.02% | 15,770,000 | - | -16.96% | - | - |
| 12/03 | 302 | 305 | 295 | 299 | +0.34% | 14,895,000 | - | -13.08% | - | - |
| 12/02 | 306 | 306 | 298 | 298 | -9.97% | 21,113,000 | - | -13.37% | - | - |
| 12/01 | 332 | 342 | 325 | 331 | -0.9% | 21,905,000 | - | -4.06% | - | - |
| 11/28 | 320 | 338 | 317 | 334 | +7.74% | 29,656,000 | - | -3.75% | - | - |
| 11/27 | 304 | 317 | 302 | 310 | +6.53% | 22,785,000 | - | -11.17% | - | - |
| 11/26 | 296 | 302 | 290 | 291 | -4.9% | 16,971,000 | - | -17.56% | - | - |
| 11/25 | 322 | 323 | 298 | 306 | +1.32% | 18,645,000 | - | -14.53% | - | - |
| 11/21 | 261 | 305 | 260 | 302 | +5.59% | 32,753,000 | - | -16.34% | - | - |
| 11/20 | 293 | 303 | 285 | 286 | -8.63% | 22,305,000 | - | -21.43% | - | - |
| 11/19 | 336 | 336 | 310 | 313 | -8.75% | 23,971,000 | - | -15.41% | - | - |
| 11/18 | 335 | 352 | 334 | 343 | +0.59% | 17,007,000 | - | -9.02% | - | - |
| 11/17 | 340 | 355 | 331 | 341 | -1.16% | 14,163,000 | - | -10.03% | - | - |
| 11/14 | 359 | 360 | 341 | 345 | +1.47% | 14,974,000 | - | -9.45% | - | - |
| 11/13 | 347 | 352 | 333 | 340 | -7.36% | 17,037,000 | - | -10.99% | - | - |
| 11/12 | 362 | 372 | 360 | 367 | -2.65% | 13,639,000 | - | -4.43% | - | - |
| 11/11 | 384 | 391 | 376 | 377 | -4.31% | 16,480,000 | - | -2.33% | - | - |
| 11/10 | 395 | 400 | 388 | 394 | +4.23% | 12,414,000 | - | +1.29% | - | - |
| 11/07 | 362 | 385 | 357 | 378 | -3.57% | 20,536,000 | - | -3.32% | - | - |
| 11/06 | 394 | 406 | 391 | 392 | -8.2% | 18,545,000 | - | -0.76% | - | - |
| 11/05 | 410 | 427 | 407 | 427 | +10.05% | 27,256,000 | - | +7.29% | - | - |
| 11/04 | 395 | 397 | 381 | 388 | +4.3% | 15,929,000 | - | -3.24% | - | - |
| 10/31 | 388 | 406 | 372 | 372 | -6.53% | 35,892,000 | - | -8.37% | - | - |
| 10/30 | 357 | 399 | 352 | 398 | +18.1% | 38,476,000 | - | -3.63% | - | - |
