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 | 983 | 1,011 | 970 | 986 | -1.69% | 14,986,000 | - | +8.83% | - | - |
| 03/30 | 1,064 | 1,066 | 995 | 1,003 | -4.39% | 14,683,000 | - | +11.2% | - | - |
| 03/27 | 1,079 | 1,089 | 1,037 | 1,049 | -2.6% | 14,183,000 | - | +16.82% | - | - |
| 03/26 | 1,046 | 1,080 | 1,038 | 1,077 | +0.56% | 15,505,000 | - | +20.47% | - | - |
| 03/25 | 1,038 | 1,091 | 1,032 | 1,071 | +5.21% | 34,375,000 | - | +20.61% | - | - |
| 03/24 | 1,024 | 1,026 | 1,000 | 1,018 | +3.46% | 21,243,000 | - | +15.42% | - | - |
| 03/23 | 930 | 990 | 927 | 984 | +10.56% | 30,617,000 | - | +11.95% | - | - |
| 03/19 | 900 | 900 | 880 | 890 | +1.02% | 12,246,000 | - | +1.25% | - | - |
| 03/18 | 880 | 897 | 860 | 881 | +1.73% | 14,735,000 | - | -0.23% | - | - |
| 03/17 | 860 | 872 | 853 | 866 | +1.88% | 13,995,000 | - | -2.48% | - | - |
| 03/16 | 830 | 865 | 830 | 850 | +2.78% | 10,915,000 | - | -5.03% | - | - |
| 03/13 | 826 | 833 | 817 | 827 | +2.61% | 15,045,000 | - | -8.31% | - | - |
| 03/12 | 829 | 833 | 801 | 806 | -3.82% | 15,583,000 | - | -11.43% | - | - |
| 03/11 | 860 | 867 | 829 | 838 | -0.24% | 19,930,000 | - | -8.71% | - | - |
| 03/10 | 832 | 843 | 828 | 840 | +0.36% | 11,212,000 | - | -8.99% | - | - |
| 03/09 | 854 | 866 | 837 | 837 | -0.59% | 13,197,000 | - | -9.9% | - | - |
| 03/06 | 841 | 851 | 831 | 842 | -3.33% | 12,689,000 | - | -9.85% | - | - |
| 03/05 | 860 | 884 | 855 | 871 | +3.69% | 21,630,000 | - | -7.24% | - | - |
| 03/04 | 820 | 842 | 800 | 840 | +1.57% | 18,551,000 | - | -10.92% | - | - |
| 03/03 | 855 | 856 | 824 | 827 | -6.55% | 33,402,000 | - | -12.67% | - | - |
| 03/02 | 897 | 910 | 873 | 885 | -3.8% | 12,372,000 | - | -6.84% | - | - |
| 02/27 | 900 | 923 | 887 | 920 | +3.37% | 20,304,000 | - | -3.16% | - | - |
| 02/26 | 885 | 912 | 881 | 890 | +0.34% | 11,872,000 | - | -6.22% | - | - |
| 02/25 | 897 | 898 | 872 | 887 | +1.14% | 12,357,000 | - | -6.43% | - | - |
| 02/24 | 845 | 879 | 833 | 877 | +0.57% | 16,062,000 | - | -7.59% | - | - |
| 02/23 | 900 | 900 | 854 | 872 | -4.49% | 22,793,000 | - | -8.31% | - | - |
| 02/20 | 945 | 952 | 904 | 913 | -2.35% | 11,844,000 | - | -4.2% | - | - |
| 02/19 | 929 | 948 | 922 | 935 | +1.3% | 16,511,000 | - | -1.68% | - | - |
| 02/18 | 913 | 929 | 905 | 923 | -1.07% | 13,668,000 | - | -2.84% | - | - |
| 02/17 | 941 | 956 | 933 | 933 | -1.79% | 10,796,000 | - | -1.69% | - | - |
| 02/16 | 964 | 971 | 946 | 950 | -2.46% | 16,231,000 | - | -0.11% | - | - |
| 02/13 | 997 | 1,004 | 954 | 974 | -2.5% | 25,368,000 | - | +2.2% | - | - |
| 02/12 | 980 | 999 | 972 | 999 | -0.7% | 17,559,000 | - | +4.5% | - | - |
| 02/10 | 1,031 | 1,041 | 999 | 1,006 | -2.33% | 16,404,000 | - | +5.34% | - | - |
| 02/09 | 1,041 | 1,048 | 1,017 | 1,030 | +1.28% | 17,168,000 | - | +7.97% | - | - |
| 02/06 | 1,075 | 1,082 | 1,003 | 1,017 | -2.68% | 26,244,000 | - | +7.28% | - | - |
| 02/05 | 1,025 | 1,058 | 1,021 | 1,045 | +5.03% | 29,655,000 | - | +10.82% | - | - |
| 02/04 | 975 | 1,013 | 974 | 995 | +2.68% | 28,978,000 | - | +6.42% | - | - |
| 02/03 | 974 | 1,018 | 943 | 969 | -1.52% | 31,518,000 | - | +4.42% | - | - |
| 02/02 | 950 | 998 | 941 | 984 | +2.5% | 18,503,000 | - | +6.84% | - | - |
| 01/30 | 965 | 992 | 957 | 960 | -2.04% | 29,725,000 | - | +5.03% | - | - |
| 01/29 | 998 | 1,001 | 963 | 980 | +1.24% | 20,892,000 | - | +7.81% | - | - |
| 01/28 | 939 | 981 | 933 | 968 | +2.76% | 18,800,000 | - | +7.2% | - | - |
| 01/27 | 905 | 956 | 903 | 942 | +6.32% | 21,569,000 | - | +4.9% | - | - |
| 01/26 | 894 | 906 | 884 | 886 | -0.23% | 9,775,000 | - | -0.89% | - | - |
| 01/23 | 883 | 895 | 871 | 888 | -0.34% | 14,300,000 | - | -0.45% | - | - |
| 01/22 | 908 | 914 | 877 | 891 | +0.34% | 16,771,000 | - | +0.22% | - | - |
| 01/21 | 882 | 902 | 882 | 888 | -2.63% | 14,247,000 | - | +0.11% | - | - |
| 01/20 | 902 | 916 | 890 | 912 | -1.08% | 13,078,000 | - | +3.28% | - | - |
| 01/19 | 928 | 948 | 921 | 922 | +2.1% | 14,328,000 | - | +5.13% | - | - |
| 01/16 | 885 | 910 | 882 | 903 | +3.2% | 16,065,000 | - | +3.79% | - | - |
| 01/15 | 866 | 875 | 862 | 875 | -2.99% | 17,162,000 | - | +1.63% | - | - |
| 01/14 | 916 | 923 | 881 | 902 | 0% | 22,310,000 | - | +5.5% | - | - |
| 01/13 | 919 | 919 | 899 | 902 | -8.8% | 16,334,000 | - | +6.24% | - | - |
| 01/09 | 993 | 1,007 | 980 | 989 | -0.3% | 12,265,000 | - | +17.18% | - | - |
| 01/08 | 992 | 1,011 | 982 | 992 | -5.7% | 17,643,000 | - | +18.38% | - | - |
| 01/07 | 1,009 | 1,070 | 1,006 | 1,052 | +8.45% | 29,911,000 | - | +26.44% | - | - |
| 01/06 | 988 | 995 | 965 | 970 | -0.82% | 15,896,000 | - | +18% | - | - |
| 01/05 | 971 | 980 | 963 | 978 | +8.55% | 17,485,000 | - | +20.44% | - | - |
| 2008 |
| 12/30 | 879 | 916 | 877 | 901 | +2.97% | 16,227,000 | - | +12.2% | - | - |
| 12/29 | 860 | 875 | 854 | 875 | +4.17% | 13,298,000 | - | +9.79% | - | - |
| 12/26 | 834 | 844 | 829 | 840 | +1.82% | 6,131,000 | - | +6.33% | - | - |
| 12/25 | 802 | 827 | 801 | 825 | +3.77% | 8,555,000 | - | +4.83% | - | - |
| 12/24 | 814 | 817 | 789 | 795 | -3.52% | 10,168,000 | - | +1.02% | - | - |
| 12/22 | 825 | 827 | 806 | 824 | +0.49% | 14,666,000 | - | +4.57% | - | - |
| 12/19 | 833 | 852 | 817 | 820 | -2.38% | 15,896,000 | - | +3.8% | - | - |
| 12/18 | 826 | 846 | 811 | 840 | +0.48% | 13,424,000 | - | +6.19% | - | - |
| 12/17 | 856 | 857 | 800 | 836 | +0.24% | 19,106,000 | - | +5.16% | - | - |
| 12/16 | 835 | 860 | 820 | 834 | -2% | 20,771,000 | - | +4.25% | - | - |
| 12/15 | 833 | 855 | 833 | 851 | +5.98% | 22,073,000 | - | +5.45% | - | - |
| 12/12 | 841 | 883 | 781 | 803 | -5.53% | 43,405,000 | - | -0.86% | - | - |
| 12/11 | 816 | 867 | 793 | 850 | +6.78% | 32,318,000 | - | +3.79% | - | - |
| 12/10 | 748 | 802 | 748 | 796 | +5.01% | 18,254,000 | - | -3.63% | - | - |
| 12/09 | 774 | 798 | 751 | 758 | +2.71% | 21,701,000 | - | -8.89% | - | - |
| 12/08 | 697 | 741 | 694 | 738 | +6.8% | 27,554,000 | - | -11.93% | - | - |
| 12/05 | 709 | 719 | 686 | 691 | -2.4% | 28,589,000 | - | -18.32% | - | - |
| 12/04 | 753 | 754 | 702 | 708 | -6.72% | 24,644,000 | - | -16.9% | - | - |
| 12/03 | 780 | 781 | 754 | 759 | -1.17% | 17,701,000 | - | -11.23% | - | - |
| 12/02 | 792 | 796 | 767 | 768 | -9.86% | 25,753,000 | - | -10.18% | - | - |
| 12/01 | 850 | 880 | 842 | 852 | +0.71% | 28,560,000 | - | -0.81% | - | - |
| 11/28 | 801 | 880 | 798 | 846 | +8.32% | 45,143,000 | - | -1.97% | - | - |
| 11/27 | 755 | 796 | 754 | 781 | +7.72% | 28,792,000 | - | -10.02% | - | - |
| 11/26 | 729 | 744 | 719 | 725 | -3.85% | 18,803,000 | - | -17.61% | - | - |
| 11/25 | 803 | 804 | 738 | 754 | +0.13% | 19,509,000 | - | -15.38% | - | - |
| 11/21 | 665 | 755 | 656 | 753 | +7.42% | 25,218,000 | - | -16.15% | - | - |
| 11/20 | 723 | 736 | 695 | 701 | -9.31% | 25,106,000 | - | -22.71% | - | - |
| 11/19 | 822 | 825 | 769 | 773 | -6.53% | 24,055,000 | - | -16.52% | - | - |
| 11/18 | 806 | 865 | 805 | 827 | +0.36% | 22,511,000 | - | -12.49% | - | - |
| 11/17 | 844 | 855 | 815 | 824 | -3.51% | 26,856,000 | - | -13.63% | - | - |
| 11/14 | 889 | 902 | 851 | 854 | -0.58% | 19,940,000 | - | -11.32% | - | - |
| 11/13 | 880 | 889 | 851 | 859 | -7.44% | 17,461,000 | - | -11.35% | - | - |
| 11/12 | 940 | 950 | 919 | 928 | -4.62% | 16,862,000 | - | -5.21% | - | - |
| 11/11 | 979 | 1,002 | 964 | 973 | -1.82% | 15,282,000 | - | -1.32% | - | - |
| 11/10 | 993 | 1,017 | 985 | 991 | +5.09% | 19,900,000 | - | -0.5% | - | - |
| 11/07 | 934 | 968 | 890 | 943 | -8.8% | 34,585,000 | - | -6.26% | - | - |
| 11/06 | 990 | 1,041 | 967 | 1,034 | +0.88% | 39,145,000 | - | +1.17% | - | - |
| 11/05 | 985 | 1,025 | 974 | 1,025 | +10.81% | 21,891,000 | - | -0.68% | - | - |
| 11/04 | 956 | 971 | 922 | 925 | -0.11% | 20,304,000 | - | -11.31% | - | - |
| 10/31 | 955 | 1,031 | 926 | 926 | -0.96% | 40,579,000 | - | -12.89% | - | - |
| 10/30 | 885 | 935 | 876 | 935 | +11.98% | 19,052,000 | - | -13.9% | - | - |
