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 | 515 | 527 | 492 | 495 | -5.53% | 55,331,500 | - | +4.87% | - | - |
| 03/30 | 550 | 554 | 524 | 524 | -4.9% | 44,194,600 | - | +11.49% | - | - |
| 03/27 | 565 | 574 | 551 | 551 | -1.08% | 35,866,700 | - | +17.99% | - | - |
| 03/26 | 550 | 562 | 541 | 557 | +3.72% | 42,466,700 | - | +20.3% | - | - |
| 03/25 | 555 | 555 | 530 | 537 | -3.24% | 41,011,200 | - | +17.25% | - | - |
| 03/24 | 557 | 563 | 546 | 555 | +2.21% | 64,658,600 | - | +22.25% | - | - |
| 03/23 | 508 | 543 | 502 | 543 | +8.6% | 62,928,700 | - | +20.4% | - | - |
| 03/19 | 515 | 516 | 498 | 500 | -2.72% | 45,447,700 | - | +11.61% | - | - |
| 03/18 | 519 | 521 | 495 | 514 | +1.38% | 72,225,100 | - | +14.99% | - | - |
| 03/17 | 486 | 511 | 478 | 507 | +5.41% | 78,104,300 | - | +13.42% | - | - |
| 03/16 | 474 | 487 | 466 | 481 | +2.56% | 61,979,300 | - | +7.85% | - | - |
| 03/13 | 466 | 471 | 464 | 469 | +4.45% | 75,242,100 | - | +4.22% | - | - |
| 03/12 | 453 | 456 | 441 | 449 | -1.97% | 136,220,200 | - | -1.1% | - | - |
| 03/11 | 430 | 458 | 427 | 458 | +10.1% | 139,263,500 | - | -0.22% | - | - |
| 03/10 | 415 | 417 | 403 | 416 | +0.48% | 47,016,900 | - | -10.15% | - | - |
| 03/09 | 417 | 424 | 412 | 414 | -0.72% | 56,435,200 | - | -11.73% | - | - |
| 03/06 | 419 | 420 | 415 | 417 | -2.11% | 117,665,600 | - | -12.39% | - | - |
| 03/05 | 435 | 445 | 425 | 426 | -0.93% | 88,786,900 | - | -11.98% | - | - |
| 03/04 | 452 | 452 | 428 | 430 | -4.66% | 104,506,600 | - | -12.6% | - | - |
| 03/03 | 424 | 454 | 418 | 451 | +3.92% | 78,328,800 | - | -9.98% | - | - |
| 03/02 | 411 | 436 | 409 | 434 | +4.83% | 54,709,000 | - | -14.4% | - | - |
| 02/27 | 413 | 416 | 406 | 414 | -0.24% | 31,431,000 | - | -19.46% | - | - |
| 02/26 | 420 | 426 | 411 | 415 | 0% | 42,304,800 | - | -20.65% | - | - |
| 02/25 | 428 | 432 | 408 | 415 | -1.19% | 79,512,300 | - | -21.85% | - | - |
| 02/24 | 438 | 438 | 420 | 420 | -9.29% | 68,986,600 | - | -22.22% | - | - |
| 02/23 | 449 | 469 | 434 | 463 | +3.12% | 46,612,000 | - | -15.66% | - | - |
| 02/20 | 440 | 454 | 437 | 449 | +2.51% | 41,817,400 | - | -19.39% | - | - |
| 02/19 | 433 | 443 | 429 | 438 | +2.58% | 39,627,200 | - | -22.48% | - | - |
| 02/18 | 441 | 445 | 426 | 427 | -5.95% | 35,055,500 | - | -25.74% | - | - |
| 02/17 | 467 | 470 | 451 | 454 | -3.4% | 28,281,500 | - | -22.26% | - | - |
| 02/16 | 472 | 484 | 464 | 470 | -0.84% | 22,942,700 | - | -21.01% | - | - |
| 02/13 | 475 | 488 | 465 | 474 | -1.04% | 33,115,800 | - | -21.65% | - | - |
| 02/12 | 495 | 496 | 465 | 479 | -5.89% | 53,763,200 | - | -22.24% | - | - |
| 02/10 | 510 | 512 | 494 | 509 | +3.88% | 38,198,800 | - | -18.82% | - | - |
| 02/09 | 542 | 542 | 480 | 490 | -14.34% | 84,410,900 | - | -23.08% | - | - |
| 02/06 | 590 | 591 | 570 | 572 | -0.17% | 13,892,100 | - | -11.59% | - | - |
| 02/05 | 570 | 592 | 566 | 573 | +1.06% | 20,464,300 | - | -12.25% | - | - |
| 02/04 | 568 | 574 | 563 | 567 | +1.07% | 15,438,800 | - | -13.96% | - | - |
| 02/03 | 570 | 592 | 557 | 561 | -1.41% | 21,359,000 | - | -15.64% | - | - |
| 02/02 | 589 | 589 | 565 | 569 | -4.05% | 20,746,600 | - | -15.2% | - | - |
| 01/30 | 605 | 606 | 591 | 593 | -4.2% | 26,719,300 | - | -12.67% | - | - |
| 01/29 | 650 | 656 | 615 | 619 | -0.96% | 28,790,300 | - | -9.37% | - | - |
| 01/28 | 616 | 644 | 613 | 625 | -2.19% | 36,823,000 | - | -8.76% | - | - |
| 01/27 | 621 | 639 | 611 | 639 | +4.93% | 23,537,000 | - | -6.72% | - | - |
| 01/26 | 611 | 634 | 605 | 609 | +0.5% | 23,308,100 | - | -11.09% | - | - |
| 01/23 | 625 | 628 | 606 | 606 | -5.61% | 17,034,000 | - | -11.92% | - | - |
| 01/22 | 633 | 650 | 625 | 642 | +4.73% | 25,190,500 | - | -6.96% | - | - |
| 01/21 | 616 | 631 | 605 | 613 | -3.16% | 21,511,900 | - | -11.54% | - | - |
| 01/20 | 651 | 657 | 623 | 633 | -3.06% | 14,003,900 | - | -9.18% | - | - |
| 01/19 | 666 | 676 | 652 | 653 | -0.46% | 8,050,400 | - | -6.71% | - | - |
| 01/16 | 662 | 663 | 650 | 656 | +0.61% | 12,582,800 | - | -6.15% | - | - |
| 01/15 | 650 | 656 | 648 | 652 | -3.98% | 14,874,200 | - | -6.46% | - | - |
| 01/14 | 666 | 695 | 666 | 679 | +2.57% | 12,937,600 | - | -2.3% | - | - |
| 01/13 | 688 | 688 | 661 | 662 | -9.07% | 16,483,600 | - | -4.34% | - | - |
| 01/09 | 728 | 735 | 716 | 728 | +2.25% | 13,056,500 | - | +5.51% | - | - |
| 01/08 | 730 | 732 | 707 | 712 | -6.56% | 15,031,000 | - | +3.49% | - | - |
| 01/07 | 745 | 772 | 737 | 762 | +2.42% | 13,040,600 | - | +10.92% | - | - |
| 01/06 | 756 | 767 | 741 | 744 | -2.87% | 12,958,300 | - | +8.77% | - | - |
| 01/05 | 769 | 776 | 763 | 766 | +5.08% | 8,384,600 | - | +12.65% | - | - |
| 2008 |
| 12/30 | 730 | 733 | 725 | 729 | -0.68% | 3,712,800 | - | +7.68% | - | - |
| 12/29 | 730 | 740 | 719 | 734 | +0.41% | 6,391,400 | - | +8.9% | - | - |
| 12/26 | 728 | 732 | 715 | 731 | +1.81% | 5,916,500 | - | +8.94% | - | - |
| 12/25 | 719 | 730 | 707 | 718 | +0.98% | 6,427,900 | - | +6.85% | - | - |
| 12/24 | 737 | 749 | 711 | 711 | -5.45% | 15,829,400 | - | +5.49% | - | - |
| 12/22 | 700 | 753 | 700 | 752 | +7.58% | 25,070,000 | - | +10.75% | - | - |
| 12/19 | 677 | 720 | 670 | 699 | +5.11% | 30,311,200 | - | +2.19% | - | - |
| 12/18 | 635 | 678 | 628 | 665 | +4.07% | 17,556,700 | - | -3.62% | - | - |
| 12/17 | 668 | 669 | 612 | 639 | -0.31% | 22,167,800 | - | -8.71% | - | - |
| 12/16 | 650 | 664 | 640 | 641 | -4.33% | 15,998,800 | - | -9.97% | - | - |
| 12/15 | 646 | 691 | 646 | 670 | +0.6% | 25,024,700 | - | -7.59% | - | - |
| 12/12 | 698 | 704 | 652 | 666 | -7.24% | 23,737,200 | - | -9.51% | - | - |
| 12/11 | 700 | 733 | 695 | 718 | +2.43% | 17,710,400 | - | -3.88% | - | - |
| 12/10 | 710 | 713 | 669 | 701 | -1.96% | 24,623,600 | - | -7.76% | - | - |
| 12/09 | 661 | 715 | 660 | 715 | +13.31% | 43,282,700 | - | -7.02% | - | - |
| 12/08 | 610 | 637 | 604 | 631 | +3.27% | 17,360,900 | - | -18.69% | - | - |
| 12/05 | 607 | 620 | 589 | 611 | +4.09% | 24,175,400 | - | -22.56% | - | - |
| 12/04 | 628 | 630 | 586 | 587 | -5.02% | 21,447,700 | - | -26.53% | - | - |
| 12/03 | 625 | 631 | 612 | 618 | +0.98% | 13,597,800 | - | -23.89% | - | - |
| 12/02 | 621 | 639 | 606 | 612 | -9.73% | 23,589,300 | - | -25.73% | - | - |
| 12/01 | 690 | 691 | 670 | 678 | -1.45% | 11,894,100 | - | -19.38% | - | - |
| 11/28 | 685 | 693 | 665 | 688 | +1.18% | 16,110,100 | - | -20.09% | - | - |
| 11/27 | 666 | 694 | 666 | 680 | +5.26% | 17,084,200 | - | -22.99% | - | - |
| 11/26 | 667 | 678 | 645 | 646 | -6.78% | 18,545,600 | - | -29.01% | - | - |
| 11/25 | 705 | 705 | 663 | 693 | +7.44% | 27,009,300 | - | -25.8% | - | - |
| 11/21 | 616 | 657 | 607 | 645 | -3.15% | 48,654,200 | - | -32.6% | - | - |
| 11/20 | 703 | 704 | 649 | 666 | -11.08% | 30,836,600 | - | -32.04% | - | - |
| 11/19 | 786 | 795 | 734 | 749 | -3.48% | 17,613,500 | - | -25.84% | - | - |
| 11/18 | 815 | 817 | 775 | 776 | -7.29% | 24,845,100 | - | -25.17% | - | - |
| 11/17 | 850 | 875 | 810 | 837 | -2.79% | 11,442,100 | - | -20.66% | - | - |
| 11/14 | 898 | 898 | 850 | 861 | +0.7% | 13,599,500 | - | -19.61% | - | - |
| 11/13 | 870 | 877 | 837 | 855 | -5.52% | 16,551,200 | - | -21.05% | - | - |
| 11/12 | 915 | 924 | 896 | 905 | -3.72% | 14,475,800 | - | -17.65% | - | - |
| 11/11 | 970 | 978 | 940 | 940 | -3.59% | 11,647,800 | - | -15.47% | - | - |
| 11/10 | 1,010 | 1,017 | 962 | 975 | +2.85% | 10,941,700 | - | -13.56% | - | - |
| 11/07 | 900 | 985 | 887 | 948 | 0% | 18,571,300 | - | -17.06% | - | - |
| 11/06 | 957 | 968 | 923 | 948 | -7.69% | 16,329,900 | - | -18.42% | - | - |
| 11/05 | 980 | 1,027 | 969 | 1,027 | +10.79% | 18,843,600 | - | -12.74% | - | - |
| 11/04 | 942 | 944 | 914 | 927 | +2.77% | 17,000,900 | - | -22.3% | - | - |
| 10/31 | 936 | 950 | 901 | 902 | -6.14% | 20,923,000 | - | -25.76% | - | - |
| 10/30 | 890 | 961 | 882 | 961 | +11.61% | 26,297,200 | - | -22.31% | - | - |
