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 |
|---|
| 2014 | 10/1, 株式分割 1→3 |
| 2010 | 10/1, 株式分割 1→3 |
| 2009 |
| 03/31 | 677 | 680 | 667 | 667 | -1.15% | 2,788,200 | - | -2.53% | - | - |
| 03/30 | 692 | 696 | 673 | 674 | -1.78% | 4,115,700 | - | -1.68% | - | - |
| 03/27 | 674 | 693 | 670 | 687 | +0.49% | 4,350,600 | - | -0.05% | - | - |
| 03/26 | 694 | 698 | 676 | 683 | -0.97% | 5,181,309 | - | -0.82% | - | - |
| 03/25 | 677 | 696 | 673 | 690 | +0.32% | 4,452,300 | - | 0% | - | - |
| 03/24 | 689 | 693 | 676 | 688 | +1.48% | 3,987,900 | - | -0.47% | - | - |
| 03/23 | 668 | 679 | 662 | 678 | +1.67% | 4,578,309 | - | -2.06% | - | - |
| 03/19 | 681 | 689 | 666 | 667 | -5.21% | 8,319,609 | - | -3.8% | - | - |
| 03/18 | 723 | 723 | 698 | 703 | -2.16% | 4,429,800 | - | +1.2% | - | - |
| 03/17 | 721 | 723 | 709 | 719 | +0.47% | 3,823,200 | - | +3.44% | - | - |
| 03/16 | 711 | 726 | 709 | 716 | +3.54% | 5,362,209 | - | +3.25% | - | - |
| 03/13 | 678 | 693 | 673 | 691 | +3.67% | 5,492,709 | - | -0.27% | - | - |
| 03/12 | 667 | 672 | 652 | 667 | +1.69% | 4,774,509 | - | -3.94% | - | - |
| 03/11 | 664 | 664 | 651 | 656 | +1.03% | 2,102,400 | - | -5.68% | - | - |
| 03/10 | 661 | 663 | 648 | 649 | -2.18% | 2,871,000 | - | -7.04% | - | - |
| 03/09 | 676 | 679 | 658 | 663 | -1.97% | 2,296,800 | - | -5.37% | - | - |
| 03/06 | 667 | 681 | 661 | 677 | -0.33% | 2,457,900 | - | -3.61% | - | - |
| 03/05 | 681 | 690 | 673 | 679 | -0.97% | 5,798,709 | - | -3.15% | - | - |
| 03/04 | 660 | 687 | 660 | 686 | +0.65% | 5,364,909 | - | -2.06% | - | - |
| 03/03 | 656 | 681 | 653 | 681 | +0.66% | 6,062,409 | - | -2.84% | - | - |
| 03/02 | 686 | 692 | 673 | 677 | -4.55% | 4,228,200 | - | -3.47% | - | - |
| 02/27 | 696 | 722 | 688 | 709 | +3.07% | 6,123,609 | - | +1.27% | - | - |
| 02/26 | 696 | 698 | 684 | 688 | -0.64% | 2,344,500 | - | -1.61% | - | - |
| 02/25 | 713 | 713 | 684 | 692 | -2.81% | 3,211,200 | - | -0.83% | - | - |
| 02/24 | 711 | 717 | 699 | 712 | -0.31% | 2,584,800 | - | +2.04% | - | - |
| 02/23 | 711 | 717 | 702 | 714 | +0.94% | 1,705,500 | - | +2.5% | - | - |
| 02/20 | 726 | 727 | 704 | 708 | -2.3% | 2,378,700 | - | +1.55% | - | - |
| 02/19 | 717 | 726 | 706 | 724 | +2.68% | 3,837,600 | - | +4.09% | - | - |
| 02/18 | 722 | 727 | 704 | 706 | -2.46% | 2,301,300 | - | +1.67% | - | - |
| 02/17 | 718 | 726 | 714 | 723 | +1.24% | 2,783,700 | - | +4.23% | - | - |
| 02/16 | 718 | 719 | 707 | 714 | +0.47% | 2,306,700 | - | +2.95% | - | - |
| 02/13 | 720 | 722 | 707 | 711 | -0.78% | 2,436,300 | - | +2.47% | - | - |
| 02/12 | 707 | 720 | 684 | 717 | +3.04% | 4,994,109 | - | +3.42% | - | - |
| 02/10 | 691 | 698 | 682 | 696 | +2.29% | 2,798,100 | - | +0.37% | - | - |
| 02/09 | 707 | 722 | 680 | 680 | -5.26% | 2,866,500 | - | -2.16% | - | - |
| 02/06 | 689 | 724 | 689 | 718 | +3.19% | 5,184,009 | - | +2.83% | - | - |
| 02/05 | 703 | 711 | 692 | 696 | -2.19% | 3,226,500 | - | -0.49% | - | - |
| 02/04 | 706 | 718 | 706 | 711 | +0.47% | 3,449,700 | - | +1.3% | - | - |
| 02/03 | 728 | 731 | 702 | 708 | -2.6% | 4,677,309 | - | +0.68% | - | - |
| 02/02 | 726 | 733 | 723 | 727 | +4.98% | 7,938,009 | - | +3.07% | - | - |
| 01/30 | 653 | 694 | 639 | 692 | +5.95% | 7,876,809 | - | -1.95% | - | - |
| 01/29 | 657 | 662 | 640 | 653 | -2.16% | 10,373,409 | - | -7.59% | - | - |
| 01/28 | 677 | 682 | 664 | 668 | -3.53% | 3,687,300 | - | -6.08% | - | - |
| 01/27 | 691 | 696 | 678 | 692 | +1.14% | 4,501,809 | - | -3.05% | - | - |
| 01/26 | 669 | 690 | 668 | 684 | +2.5% | 3,176,100 | - | -4.41% | - | - |
| 01/23 | 676 | 676 | 661 | 668 | -1.15% | 3,209,400 | - | -7.12% | - | - |
| 01/22 | 666 | 676 | 638 | 676 | +1.16% | 6,243,309 | - | -6.43% | - | - |
| 01/21 | 668 | 673 | 660 | 668 | -2.12% | 3,345,300 | - | -8.02% | - | - |
| 01/20 | 696 | 697 | 680 | 682 | -1.92% | 2,522,700 | - | -6.42% | - | - |
| 01/19 | 702 | 702 | 687 | 696 | -0.95% | 1,274,400 | - | -5.11% | - | - |
| 01/16 | 689 | 704 | 684 | 702 | +3.1% | 1,522,800 | - | -4.33% | - | - |
| 01/15 | 686 | 690 | 678 | 681 | -1.92% | 2,344,500 | - | -7.46% | - | - |
| 01/14 | 699 | 706 | 693 | 694 | -0.48% | 1,706,400 | - | -5.9% | - | - |
| 01/13 | 694 | 712 | 691 | 698 | -2.03% | 2,980,800 | - | -5.71% | - | - |
| 01/09 | 714 | 720 | 700 | 712 | 0% | 2,879,100 | - | -4.14% | - | - |
| 01/08 | 699 | 724 | 696 | 712 | +3.55% | 4,925,709 | - | -4.14% | - | - |
| 01/07 | 730 | 730 | 678 | 688 | -6.21% | 7,409,709 | - | -7.56% | - | - |
| 01/06 | 739 | 740 | 732 | 733 | -0.6% | 2,016,900 | - | -1.7% | - | - |
| 01/05 | 764 | 766 | 733 | 738 | -1.78% | 2,317,500 | - | -1.23% | - | - |
| 2008 |
| 12/30 | 746 | 753 | 744 | 751 | +0.3% | 522,900 | - | +0.42% | - | - |
| 12/29 | 760 | 760 | 746 | 749 | -0.88% | 887,400 | - | -0.01% | - | - |
| 12/26 | 749 | 758 | 747 | 756 | +1.04% | 499,500 | - | +0.88% | - | - |
| 12/25 | 758 | 764 | 742 | 748 | -1.03% | 742,500 | - | -0.16% | - | - |
| 12/24 | 740 | 758 | 733 | 756 | +1.95% | 2,362,500 | - | +0.74% | - | - |
| 12/22 | 737 | 742 | 731 | 741 | +0.6% | 1,514,700 | - | -1.19% | - | - |
| 12/19 | 742 | 749 | 737 | 737 | -1.34% | 1,615,500 | - | -2.17% | - | - |
| 12/18 | 740 | 752 | 739 | 747 | -0.15% | 1,800,900 | - | -1.1% | - | - |
| 12/17 | 742 | 750 | 731 | 748 | +2.28% | 2,317,500 | - | -1.09% | - | - |
| 12/16 | 752 | 759 | 731 | 731 | -3.8% | 3,465,900 | - | -3.42% | - | - |
| 12/15 | 752 | 764 | 752 | 760 | +2.24% | 1,901,700 | - | +0.13% | - | - |
| 12/12 | 749 | 754 | 729 | 743 | -3.6% | 3,981,600 | - | -2.19% | - | - |
| 12/11 | 770 | 772 | 752 | 771 | +1.02% | 2,237,400 | - | +1.2% | - | - |
| 12/10 | 760 | 768 | 750 | 763 | +0.44% | 1,582,200 | - | +0.31% | - | - |
| 12/09 | 746 | 769 | 740 | 760 | +2.4% | 2,119,500 | - | -0.13% | - | - |
| 12/08 | 734 | 748 | 728 | 742 | +1.06% | 2,596,500 | - | -2.6% | - | - |
| 12/05 | 741 | 743 | 734 | 734 | -0.9% | 1,831,500 | - | -3.87% | - | - |
| 12/04 | 742 | 754 | 736 | 741 | -1.33% | 2,988,900 | - | -3.12% | - | - |
| 12/03 | 762 | 763 | 736 | 751 | -0.15% | 3,083,400 | - | -2.07% | - | - |
| 12/02 | 728 | 769 | 727 | 752 | +2.89% | 5,701,509 | - | -1.93% | - | - |
| 12/01 | 730 | 739 | 728 | 731 | +0.15% | 1,644,300 | - | -4.8% | - | - |
| 11/28 | 741 | 744 | 729 | 730 | -1.94% | 2,592,900 | - | -5.19% | - | - |
| 11/27 | 741 | 756 | 739 | 744 | -0.45% | 1,842,300 | - | -3.32% | - | - |
| 11/26 | 748 | 762 | 744 | 748 | -3.86% | 2,351,700 | - | -3.39% | - | - |
| 11/25 | 806 | 806 | 760 | 778 | +2.19% | 2,847,600 | - | +0.1% | - | - |
| 11/21 | 733 | 766 | 732 | 761 | +2.7% | 4,504,509 | - | -1.92% | - | - |
| 11/20 | 761 | 763 | 739 | 741 | -3.75% | 2,283,300 | - | -4.5% | - | - |
| 11/19 | 769 | 772 | 761 | 770 | +0.58% | 1,773,900 | - | -0.77% | - | - |
| 11/18 | 769 | 780 | 759 | 766 | -0.14% | 2,827,800 | - | -1.35% | - | - |
| 11/17 | 781 | 787 | 762 | 767 | -4.17% | 5,455,809 | - | -0.95% | - | - |
| 11/14 | 812 | 816 | 774 | 800 | -0.69% | 3,449,700 | - | +3.23% | - | - |
| 11/13 | 759 | 813 | 756 | 806 | +6.3% | 5,633,109 | - | +3.94% | - | - |
| 11/12 | 761 | 767 | 751 | 758 | -1.02% | 1,944,900 | - | -2.85% | - | - |
| 11/11 | 770 | 776 | 762 | 766 | -1.99% | 2,153,700 | - | -2.6% | - | - |
| 11/10 | 798 | 803 | 774 | 781 | -0.71% | 2,983,500 | - | -1.37% | - | - |
| 11/07 | 792 | 807 | 773 | 787 | -1.26% | 3,724,200 | - | -1.42% | - | - |
| 11/06 | 753 | 803 | 753 | 797 | +5.91% | 5,071,509 | - | -0.79% | - | - |
| 11/05 | 767 | 781 | 740 | 752 | -1.88% | 5,899,509 | - | -6.79% | - | - |
| 11/04 | 767 | 769 | 753 | 767 | -1% | 5,162,409 | - | -5.58% | - | - |
| 10/31 | 756 | 811 | 748 | 774 | -1.69% | 5,335,209 | - | -4.98% | - | - |
| 10/30 | 803 | 803 | 770 | 788 | +2.31% | 4,335,300 | - | -3.69% | - | - |
