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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2009 |
| 03/31 | 433 | 442 | 427 | 428 | -3.09% | 32,231,700 | - | +5.24% | - | - |
| 03/30 | 467 | 468 | 438 | 442 | -4.47% | 31,520,100 | - | +8.87% | - | - |
| 03/27 | 470 | 476 | 459 | 463 | -0.79% | 36,161,100 | - | +14.52% | - | - |
| 03/26 | 460 | 467 | 456 | 466 | +0.43% | 28,486,500 | - | +16% | - | - |
| 03/25 | 463 | 467 | 456 | 464 | +1.02% | 46,490,700 | - | +16.08% | - | - |
| 03/24 | 462 | 463 | 456 | 460 | +4.23% | 63,535,200 | - | +15.49% | - | - |
| 03/23 | 423 | 443 | 420 | 441 | +7.74% | 57,612,900 | - | +11.08% | - | - |
| 03/19 | 414 | 415 | 407 | 409 | +0.74% | 22,227,300 | - | +3.11% | - | - |
| 03/18 | 408 | 417 | 403 | 406 | +1.33% | 33,257,100 | - | +2.09% | - | - |
| 03/17 | 396 | 402 | 393 | 401 | +2.38% | 29,304,900 | - | +0.5% | - | - |
| 03/16 | 388 | 395 | 387 | 392 | +2.44% | 28,576,800 | - | -2.33% | - | - |
| 03/13 | 382 | 383 | 377 | 382 | +3.71% | 38,287,200 | - | -5.13% | - | - |
| 03/12 | 382 | 382 | 367 | 369 | -3.74% | 30,993,600 | - | -9.2% | - | - |
| 03/11 | 392 | 392 | 379 | 383 | +2.96% | 31,411,200 | - | -6.36% | - | - |
| 03/10 | 367 | 374 | 367 | 372 | -0.53% | 26,116,200 | - | -9.27% | - | - |
| 03/09 | 377 | 386 | 373 | 374 | +0.09% | 30,539,700 | - | -9% | - | - |
| 03/06 | 376 | 380 | 371 | 374 | -3.53% | 38,262,300 | - | -9.3% | - | - |
| 03/05 | 390 | 398 | 387 | 387 | +3.01% | 47,750,100 | - | -6.67% | - | - |
| 03/04 | 373 | 378 | 360 | 376 | -1.66% | 63,280,500 | - | -9.83% | - | - |
| 03/03 | 380 | 387 | 377 | 382 | -2.38% | 35,919,900 | - | -8.53% | - | - |
| 03/02 | 398 | 403 | 390 | 392 | -5.55% | 37,032,600 | - | -6.3% | - | - |
| 02/27 | 400 | 415 | 394 | 415 | +4.19% | 48,221,100 | - | -0.8% | - | - |
| 02/26 | 398 | 410 | 397 | 398 | -1.57% | 27,549,300 | - | -4.78% | - | - |
| 02/25 | 406 | 407 | 396 | 404 | +2.71% | 26,940,300 | - | -3.27% | - | - |
| 02/24 | 383 | 394 | 381 | 394 | -0.59% | 28,698,000 | - | -6.05% | - | - |
| 02/23 | 393 | 402 | 388 | 396 | -1.9% | 29,330,400 | - | -5.94% | - | - |
| 02/20 | 417 | 420 | 400 | 404 | -3.04% | 36,724,800 | - | -4.12% | - | - |
| 02/19 | 415 | 420 | 412 | 416 | +1.3% | 26,475,600 | - | -1.11% | - | - |
| 02/18 | 412 | 414 | 406 | 411 | -1.75% | 34,773,600 | - | -2.61% | - | - |
| 02/17 | 426 | 431 | 417 | 418 | -2.41% | 27,608,700 | - | -0.87% | - | - |
| 02/16 | 433 | 435 | 425 | 429 | -1.3% | 21,081,300 | - | +1.34% | - | - |
| 02/13 | 437 | 441 | 424 | 434 | +0.08% | 36,744,300 | - | +2.44% | - | - |
| 02/12 | 431 | 442 | 428 | 434 | -2.62% | 35,552,400 | - | +2.12% | - | - |
| 02/10 | 459 | 461 | 444 | 446 | -1.18% | 39,957,300 | - | +4.62% | - | - |
| 02/09 | 453 | 462 | 448 | 451 | +1.42% | 45,019,500 | - | +5.87% | - | - |
| 02/06 | 460 | 464 | 439 | 445 | -1.48% | 48,203,700 | - | +4.87% | - | - |
| 02/05 | 440 | 457 | 438 | 451 | +3.99% | 75,492,600 | - | +6.7% | - | - |
| 02/04 | 420 | 440 | 416 | 434 | +6.46% | 61,485,000 | - | +3.33% | - | - |
| 02/03 | 405 | 425 | 403 | 408 | +0.66% | 43,826,400 | - | -2.47% | - | - |
| 02/02 | 403 | 416 | 398 | 405 | -0.49% | 53,055,000 | - | -2.64% | - | - |
| 01/30 | 433 | 437 | 407 | 407 | -7.22% | 64,962,900 | - | -2.16% | - | - |
| 01/29 | 443 | 444 | 428 | 439 | +3.22% | 48,348,300 | - | +5.7% | - | - |
| 01/28 | 412 | 433 | 411 | 425 | +1.59% | 39,727,500 | - | +2.66% | - | - |
| 01/27 | 398 | 422 | 397 | 418 | +7.63% | 42,379,800 | - | +1.29% | - | - |
| 01/26 | 396 | 398 | 387 | 389 | -0.26% | 19,529,700 | - | -5.66% | - | - |
| 01/23 | 400 | 402 | 389 | 390 | -3.63% | 36,914,700 | - | -5.65% | - | - |
| 01/22 | 415 | 419 | 395 | 404 | -0.98% | 43,728,900 | - | -2.33% | - | - |
| 01/21 | 410 | 413 | 406 | 408 | -3.01% | 29,438,100 | - | -1.37% | - | - |
| 01/20 | 420 | 423 | 410 | 421 | -2.09% | 34,393,500 | - | +1.94% | - | - |
| 01/19 | 430 | 441 | 427 | 430 | +2.63% | 29,607,000 | - | +4.62% | - | - |
| 01/16 | 412 | 420 | 410 | 419 | +3.46% | 34,101,300 | - | +2.44% | - | - |
| 01/15 | 403 | 412 | 400 | 405 | -4.26% | 44,254,800 | - | 0% | - | - |
| 01/14 | 419 | 429 | 408 | 423 | +2.5% | 40,619,100 | - | +4.96% | - | - |
| 01/13 | 418 | 418 | 411 | 413 | -7.75% | 36,285,900 | - | +3.17% | - | - |
| 01/09 | 455 | 458 | 443 | 447 | -0.22% | 30,375,000 | - | +12.4% | - | - |
| 01/08 | 445 | 450 | 439 | 448 | -4.47% | 46,137,600 | - | +13.22% | - | - |
| 01/07 | 455 | 479 | 454 | 469 | +5.39% | 73,480,500 | - | +19.12% | - | - |
| 01/06 | 457 | 458 | 443 | 445 | -1.18% | 47,039,700 | - | +14.19% | - | - |
| 01/05 | 439 | 460 | 439 | 451 | +9.21% | 52,537,200 | - | +16.75% | - | - |
| 2008 |
| 12/30 | 406 | 417 | 405 | 413 | +2.82% | 31,589,700 | - | +8.03% | - | - |
| 12/29 | 404 | 406 | 395 | 401 | +2.21% | 28,993,200 | - | +5.61% | - | - |
| 12/26 | 385 | 395 | 384 | 393 | +3.33% | 25,912,500 | - | +4.16% | - | - |
| 12/25 | 365 | 382 | 364 | 380 | +4.4% | 25,338,600 | - | +1.06% | - | - |
| 12/24 | 375 | 379 | 364 | 364 | -6.83% | 43,486,800 | - | -3.45% | - | - |
| 12/22 | 387 | 394 | 385 | 391 | +0.51% | 27,956,400 | - | +2.81% | - | - |
| 12/19 | 394 | 399 | 387 | 389 | -3.32% | 37,176,000 | - | +2.01% | - | - |
| 12/18 | 397 | 403 | 387 | 402 | -0.33% | 35,459,100 | - | +4.96% | - | - |
| 12/17 | 417 | 417 | 385 | 403 | 0% | 42,645,300 | - | +4.76% | - | - |
| 12/16 | 408 | 421 | 403 | 403 | -4.27% | 40,932,300 | - | +3.68% | - | - |
| 12/15 | 417 | 425 | 417 | 421 | +5.33% | 41,323,800 | - | +6.94% | - | - |
| 12/12 | 413 | 430 | 390 | 400 | -3.92% | 98,389,200 | - | +0.76% | - | - |
| 12/11 | 397 | 423 | 388 | 416 | +8.61% | 88,986,900 | - | +3.57% | - | - |
| 12/10 | 374 | 386 | 372 | 383 | +2.59% | 50,839,500 | - | -6.28% | - | - |
| 12/09 | 383 | 388 | 369 | 374 | +2.56% | 47,372,700 | - | -9.96% | - | - |
| 12/08 | 345 | 368 | 342 | 364 | +8.54% | 56,349,600 | - | -13.46% | - | - |
| 12/05 | 343 | 348 | 334 | 336 | -0.98% | 42,407,700 | - | -22.12% | - | - |
| 12/04 | 355 | 360 | 335 | 339 | -5.04% | 51,059,700 | - | -22.6% | - | - |
| 12/03 | 362 | 365 | 352 | 357 | -0.19% | 43,216,500 | - | -19.41% | - | - |
| 12/02 | 358 | 368 | 357 | 358 | -10.06% | 61,036,200 | - | -19.99% | - | - |
| 12/01 | 398 | 409 | 386 | 398 | +0.68% | 61,254,600 | - | -12.02% | - | - |
| 11/28 | 381 | 406 | 377 | 395 | +6.28% | 75,696,600 | - | -13.76% | - | - |
| 11/27 | 365 | 384 | 364 | 372 | +5.69% | 73,651,800 | - | -19.9% | - | - |
| 11/26 | 348 | 360 | 346 | 352 | -1.86% | 40,011,300 | - | -25.81% | - | - |
| 11/25 | 381 | 381 | 348 | 358 | +3.17% | 73,095,000 | - | -25.81% | - | - |
| 11/21 | 308 | 348 | 308 | 347 | +6.87% | 113,915,700 | - | -29.26% | - | - |
| 11/20 | 334 | 339 | 315 | 325 | -12.79% | 160,222,200 | - | -35% | - | - |
| 11/19 | 400 | 402 | 365 | 373 | -9.18% | 90,546,000 | - | -27.36% | - | - |
| 11/18 | 417 | 437 | 410 | 410 | -3.07% | 69,022,500 | - | -21.84% | - | - |
| 11/17 | 430 | 442 | 421 | 423 | -1.63% | 49,998,600 | - | -20.43% | - | - |
| 11/14 | 450 | 453 | 427 | 430 | +1.1% | 54,060,900 | - | -19.86% | - | - |
| 11/13 | 433 | 443 | 424 | 426 | -7.93% | 79,283,400 | - | -21.32% | - | - |
| 11/12 | 473 | 475 | 448 | 462 | -8.08% | 89,836,800 | - | -15.63% | - | - |
| 11/11 | 513 | 518 | 500 | 503 | -2.65% | 27,621,000 | - | -9.21% | - | - |
| 11/10 | 527 | 533 | 511 | 517 | +1.51% | 36,468,900 | - | -7.57% | - | - |
| 11/07 | 487 | 522 | 484 | 509 | -4.44% | 41,023,200 | - | -10.07% | - | - |
| 11/06 | 532 | 545 | 521 | 533 | -6.88% | 66,263,100 | - | -7.52% | - | - |
| 11/05 | 560 | 575 | 551 | 572 | +6.85% | 76,151,400 | - | -1.89% | - | - |
| 11/04 | 554 | 560 | 524 | 535 | +0.19% | 71,990,400 | - | -9.42% | - | - |
| 10/31 | 591 | 643 | 533 | 534 | -11.14% | 111,809,700 | - | -11.24% | - | - |
| 10/30 | 533 | 610 | 529 | 601 | +17.91% | 77,766,600 | - | -2.06% | - | - |
