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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→5 |
| 2013 | 1/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 333 | 336 | 312 | 315 | -2.48% | 3,561,000 | - | -3.96% | - | - |
| 03/30 | 338 | 343 | 323 | 323 | -5.83% | 2,489,000 | - | -1.82% | - | - |
| 03/27 | 355 | 359 | 340 | 343 | -3.38% | 2,152,000 | - | +4.26% | - | - |
| 03/26 | 345 | 362 | 342 | 355 | +1.72% | 4,081,000 | - | +7.58% | - | - |
| 03/25 | 373 | 378 | 349 | 349 | -9.82% | 3,154,000 | - | +5.76% | - | - |
| 03/24 | 378 | 387 | 374 | 387 | +3.75% | 1,710,000 | - | +16.92% | - | - |
| 03/23 | 371 | 378 | 363 | 373 | -0.8% | 2,595,000 | - | +13.03% | - | - |
| 03/19 | 385 | 391 | 366 | 376 | -2.08% | 3,898,000 | - | +13.94% | - | - |
| 03/18 | 384 | 397 | 377 | 384 | +2.13% | 4,899,000 | - | +16.36% | - | - |
| 03/17 | 345 | 381 | 341 | 376 | +9.62% | 3,923,000 | - | +13.94% | - | - |
| 03/16 | 330 | 348 | 327 | 343 | +2.39% | 2,722,000 | - | +3.94% | - | - |
| 03/13 | 329 | 338 | 322 | 335 | +3.4% | 3,392,000 | - | +0.9% | - | - |
| 03/12 | 300 | 328 | 299 | 324 | +4.52% | 3,716,000 | - | -3.28% | - | - |
| 03/11 | 312 | 319 | 298 | 310 | +3.33% | 4,505,000 | - | -8.28% | - | - |
| 03/10 | 265 | 300 | 263 | 300 | +15.38% | 5,952,000 | - | -12.28% | - | - |
| 03/09 | 250 | 265 | 249 | 260 | +2.52% | 5,472,000 | - | -24.86% | - | - |
| 03/06 | 275 | 276 | 250 | 254 | -10.07% | 5,597,000 | - | -27.95% | - | - |
| 03/05 | 299 | 299 | 278 | 282 | -2.59% | 3,175,000 | - | -21.45% | - | - |
| 03/04 | 291 | 292 | 281 | 290 | -1.19% | 1,606,000 | - | -20.47% | - | - |
| 03/03 | 291 | 300 | 290 | 293 | -3.93% | 1,660,000 | - | -20.38% | - | - |
| 03/02 | 322 | 322 | 305 | 305 | -7.01% | 1,776,000 | - | -17.79% | - | - |
| 02/27 | 333 | 334 | 326 | 328 | -3.24% | 829,000 | - | -12.3% | - | - |
| 02/26 | 337 | 342 | 328 | 339 | -1.74% | 1,103,000 | - | -9.84% | - | - |
| 02/25 | 329 | 347 | 323 | 345 | +9.87% | 2,340,000 | - | -8.49% | - | - |
| 02/24 | 317 | 322 | 314 | 314 | -4.85% | 1,157,000 | - | -16.93% | - | - |
| 02/23 | 317 | 334 | 312 | 330 | -1.79% | 1,503,000 | - | -13.16% | - | - |
| 02/20 | 355 | 357 | 335 | 336 | -5.35% | 1,514,000 | - | -12.04% | - | - |
| 02/19 | 357 | 360 | 353 | 355 | -1.66% | 1,159,000 | - | -7.55% | - | - |
| 02/18 | 369 | 374 | 361 | 361 | -2.7% | 923,000 | - | -6.48% | - | - |
| 02/17 | 380 | 380 | 370 | 371 | -2.11% | 895,000 | - | -4.13% | - | - |
| 02/16 | 375 | 388 | 373 | 379 | +3.84% | 1,615,000 | - | -2.82% | - | - |
| 02/13 | 372 | 373 | 365 | 365 | -1.08% | 1,122,000 | - | -6.89% | - | - |
| 02/12 | 380 | 382 | 369 | 369 | -3.91% | 1,037,000 | - | -6.58% | - | - |
| 02/10 | 384 | 389 | 377 | 384 | +1.05% | 1,645,000 | - | -3.52% | - | - |
| 02/09 | 395 | 401 | 380 | 380 | -3.06% | 842,000 | - | -4.76% | - | - |
| 02/06 | 405 | 406 | 385 | 392 | -1.51% | 1,028,000 | - | -1.75% | - | - |
| 02/05 | 410 | 412 | 398 | 398 | -3.16% | 1,475,000 | - | -0.5% | - | - |
| 02/04 | 404 | 416 | 403 | 411 | +3.01% | 1,629,000 | - | +2.75% | - | - |
| 02/03 | 417 | 424 | 398 | 399 | -3.16% | 1,771,000 | - | 0% | - | - |
| 02/02 | 414 | 419 | 407 | 412 | -0.72% | 859,000 | - | +3.26% | - | - |
| 01/30 | 418 | 424 | 415 | 415 | -2.81% | 1,361,000 | - | +4.01% | - | - |
| 01/29 | 410 | 439 | 405 | 427 | +8.1% | 4,709,000 | - | +6.75% | - | - |
| 01/28 | 399 | 399 | 380 | 395 | +1.54% | 2,692,000 | - | -1% | - | - |
| 01/27 | 370 | 392 | 370 | 389 | +4.29% | 4,536,000 | - | -2.99% | - | - |
| 01/26 | 377 | 377 | 367 | 373 | 0% | 1,307,000 | - | -7.44% | - | - |
| 01/23 | 381 | 385 | 373 | 373 | -1.58% | 1,660,000 | - | -8.13% | - | - |
| 01/22 | 368 | 379 | 364 | 379 | +3.55% | 1,679,000 | - | -7.33% | - | - |
| 01/21 | 353 | 382 | 349 | 366 | -0.27% | 2,350,000 | - | -11.17% | - | - |
| 01/20 | 370 | 376 | 350 | 367 | -0.81% | 2,793,000 | - | -11.78% | - | - |
| 01/19 | 381 | 388 | 370 | 370 | -2.37% | 2,568,000 | - | -11.69% | - | - |
| 01/16 | 391 | 392 | 377 | 379 | -2.07% | 1,338,000 | - | -10.19% | - | - |
| 01/15 | 386 | 395 | 380 | 387 | -2.52% | 2,283,000 | - | -8.73% | - | - |
| 01/14 | 400 | 403 | 395 | 397 | -1.49% | 1,349,000 | - | -6.37% | - | - |
| 01/13 | 435 | 435 | 399 | 403 | -7.57% | 2,658,000 | - | -5.18% | - | - |
| 01/09 | 442 | 443 | 427 | 436 | -0.23% | 996,000 | - | +2.35% | - | - |
| 01/08 | 449 | 452 | 426 | 437 | +1.86% | 1,977,000 | - | +2.82% | - | - |
| 01/07 | 449 | 467 | 428 | 429 | -4.45% | 2,698,000 | - | +1.18% | - | - |
| 01/06 | 409 | 451 | 408 | 449 | +11.97% | 3,306,000 | - | +5.9% | - | - |
| 01/05 | 406 | 411 | 400 | 401 | +1.26% | 1,759,000 | - | -5.42% | - | - |
| 2008 |
| 12/30 | 403 | 405 | 396 | 396 | -2.22% | 320,000 | - | -6.82% | - | - |
| 12/29 | 404 | 409 | 400 | 405 | +2.27% | 926,000 | - | -4.48% | - | - |
| 12/26 | 390 | 397 | 385 | 396 | +0.25% | 1,038,000 | - | -6.38% | - | - |
| 12/25 | 400 | 402 | 385 | 395 | -3.19% | 1,299,000 | - | -6.4% | - | - |
| 12/24 | 406 | 417 | 402 | 408 | -0.24% | 732,000 | - | -3.09% | - | - |
| 12/22 | 409 | 416 | 405 | 409 | -3.54% | 1,236,000 | - | -2.39% | - | - |
| 12/19 | 427 | 437 | 418 | 424 | +0.71% | 1,171,000 | - | +1.44% | - | - |
| 12/18 | 440 | 450 | 421 | 421 | -3.44% | 1,966,000 | - | +1.2% | - | - |
| 12/17 | 450 | 453 | 425 | 436 | -1.58% | 1,428,000 | - | +5.31% | - | - |
| 12/16 | 446 | 450 | 435 | 443 | -2.42% | 1,228,000 | - | +7.26% | - | - |
| 12/15 | 454 | 466 | 450 | 454 | +2.25% | 1,005,000 | - | +10.46% | - | - |
| 12/12 | 445 | 466 | 439 | 444 | +0.91% | 1,654,000 | - | +9.09% | - | - |
| 12/11 | 461 | 466 | 440 | 440 | -5.78% | 1,588,000 | - | +8.64% | - | - |
| 12/10 | 453 | 470 | 446 | 467 | +3.09% | 2,678,000 | - | +16.17% | - | - |
| 12/09 | 445 | 457 | 438 | 453 | +2.95% | 3,045,000 | - | +14.39% | - | - |
| 12/08 | 430 | 442 | 420 | 440 | +3.04% | 2,046,000 | - | +12.53% | - | - |
| 12/05 | 413 | 435 | 407 | 427 | +7.56% | 3,282,000 | - | +11.2% | - | - |
| 12/04 | 396 | 409 | 389 | 397 | -2.22% | 2,103,000 | - | +5.03% | - | - |
| 12/03 | 415 | 419 | 404 | 406 | -4.47% | 2,101,000 | - | +8.85% | - | - |
| 12/02 | 403 | 428 | 402 | 425 | +1.92% | 1,876,000 | - | +16.12% | - | - |
| 12/01 | 424 | 443 | 408 | 417 | -2.34% | 1,719,000 | - | +16.16% | - | - |
| 11/28 | 416 | 431 | 415 | 427 | +2.64% | 1,280,000 | - | +20.96% | - | - |
| 11/27 | 446 | 449 | 412 | 416 | -7.56% | 3,844,000 | - | +20.23% | - | - |
| 11/26 | 439 | 456 | 437 | 450 | +5.63% | 3,960,000 | - | +31.96% | - | - |
| 11/25 | 413 | 435 | 408 | 426 | +10.36% | 5,047,000 | - | +27.93% | - | - |
| 11/21 | 359 | 390 | 350 | 386 | +3.21% | 2,948,000 | - | +18.04% | - | - |
| 11/20 | 360 | 384 | 356 | 374 | +0.27% | 1,753,000 | - | +16.15% | - | - |
| 11/19 | 369 | 410 | 362 | 373 | +3.04% | 3,677,000 | - | +17.3% | - | - |
| 11/18 | 365 | 365 | 342 | 362 | -0.55% | 3,709,000 | - | +14.92% | - | - |
| 11/17 | 367 | 377 | 357 | 364 | -2.67% | 2,148,000 | - | +17.42% | - | - |
| 11/14 | 385 | 394 | 357 | 374 | -0.53% | 3,263,000 | - | +22.22% | - | - |
| 11/13 | 375 | 395 | 371 | 376 | -2.34% | 3,246,000 | - | +25.33% | - | - |
| 11/12 | 394 | 401 | 384 | 385 | -3.99% | 2,270,000 | - | +30.07% | - | - |
| 11/11 | 385 | 408 | 376 | 401 | +5.53% | 2,851,000 | - | +38.28% | - | - |
| 11/10 | 364 | 383 | 363 | 380 | +5.85% | 2,204,000 | - | +33.8% | - | - |
| 11/07 | 365 | 385 | 351 | 359 | -7.71% | 3,807,000 | - | +28.21% | - | - |
| 11/06 | 355 | 390 | 352 | 389 | +5.14% | 3,200,000 | - | +40.43% | - | - |
| 11/05 | 336 | 376 | 335 | 370 | +12.12% | 3,007,000 | - | +35.53% | - | - |
| 11/04 | 311 | 332 | 308 | 330 | +6.11% | 1,937,000 | - | +22.22% | - | - |
| 10/31 | 274 | 311 | 271 | 311 | +15.14% | 3,698,000 | - | +15.61% | - | - |
| 10/30 | 273 | 285 | 262 | 270 | -0.15% | 2,391,000 | - | +0.41% | - | - |
