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 | 253 | 266 | 252 | 257 | -2.28% | 26,800 | - | -0.39% | - | - |
03/30 | 266 | 274 | 263 | 263 | -1.13% | 15,800 | - | +1.94% | - | - |
03/27 | 273 | 274 | 266 | 266 | +0.38% | 17,500 | - | +3.1% | - | - |
03/26 | 268 | 274 | 260 | 265 | -3.64% | 23,200 | - | +2.71% | - | - |
03/25 | 273 | 276 | 269 | 275 | +2.61% | 35,300 | - | +6.59% | - | - |
03/24 | 267 | 273 | 266 | 268 | +1.13% | 43,400 | - | +3.88% | - | - |
03/23 | 262 | 265 | 260 | 265 | +2.32% | 19,100 | - | +2.71% | - | - |
03/19 | 258 | 260 | 256 | 259 | +0.78% | 11,800 | - | +0.39% | - | - |
03/18 | 261 | 268 | 256 | 257 | -1.15% | 26,100 | - | -0.39% | - | - |
03/17 | 264 | 265 | 258 | 260 | +1.96% | 31,300 | - | +0.78% | - | - |
03/16 | 256 | 264 | 253 | 255 | +0.79% | 23,000 | - | -1.16% | - | - |
03/13 | 251 | 253 | 248 | 253 | 0% | 24,300 | - | -2.32% | - | - |
03/12 | 256 | 259 | 250 | 253 | -1.56% | 14,300 | - | -2.69% | - | - |
03/11 | 255 | 259 | 251 | 257 | +1.18% | 14,600 | - | -1.91% | - | - |
03/10 | 249 | 257 | 249 | 254 | +1.6% | 9,100 | - | -3.79% | - | - |
03/09 | 256 | 256 | 250 | 250 | -1.57% | 17,400 | - | -5.66% | - | - |
03/06 | 261 | 262 | 252 | 254 | -2.31% | 16,800 | - | -4.87% | - | - |
03/05 | 261 | 265 | 255 | 260 | +2.77% | 19,900 | - | -2.99% | - | - |
03/04 | 250 | 253 | 250 | 253 | +0.4% | 15,500 | - | -5.95% | - | - |
03/03 | 251 | 252 | 249 | 252 | -1.18% | 14,400 | - | -6.32% | - | - |
03/02 | 252 | 256 | 251 | 255 | -0.78% | 24,700 | - | -5.56% | - | - |
02/27 | 256 | 258 | 252 | 257 | +1.58% | 36,800 | - | -5.17% | - | - |
02/26 | 254 | 257 | 253 | 253 | -1.56% | 16,900 | - | -6.64% | - | - |
02/25 | 255 | 263 | 255 | 257 | 0% | 32,800 | - | -5.51% | - | - |
02/24 | 254 | 261 | 254 | 257 | +0.39% | 26,700 | - | -5.51% | - | - |
02/23 | 261 | 261 | 252 | 256 | -2.29% | 14,100 | - | -5.88% | - | - |
02/20 | 260 | 267 | 258 | 262 | +0.38% | 15,300 | - | -3.68% | - | - |
02/19 | 272 | 274 | 260 | 261 | -2.97% | 12,400 | - | -4.04% | - | - |
02/18 | 270 | 272 | 266 | 269 | -1.47% | 12,600 | - | -1.1% | - | - |
02/17 | 270 | 274 | 265 | 273 | +3.8% | 27,300 | - | +0.74% | - | - |
02/16 | 265 | 271 | 263 | 263 | -0.75% | 18,400 | - | -2.95% | - | - |
02/13 | 264 | 268 | 252 | 265 | +1.53% | 21,300 | - | -2.21% | - | - |
02/12 | 256 | 261 | 250 | 261 | +0.38% | 37,300 | - | -3.69% | - | - |
02/10 | 264 | 268 | 260 | 260 | +0.39% | 21,400 | - | -4.06% | - | - |
02/09 | 275 | 280 | 259 | 259 | -4.78% | 36,200 | - | -4.07% | - | - |
02/06 | 294 | 296 | 271 | 272 | -8.42% | 54,700 | - | +1.12% | - | - |
02/05 | 296 | 300 | 294 | 297 | -0.34% | 32,200 | - | +10.82% | - | - |
02/04 | 292 | 299 | 292 | 298 | +1.71% | 21,200 | - | +12.03% | - | - |
02/03 | 286 | 298 | 286 | 293 | -0.68% | 19,300 | - | +10.98% | - | - |
02/02 | 280 | 298 | 280 | 295 | +3.87% | 43,900 | - | +12.6% | - | - |
01/30 | 271 | 285 | 268 | 284 | -0.35% | 44,400 | - | +9.65% | - | - |
01/29 | 280 | 288 | 277 | 285 | +2.89% | 54,600 | - | +10.89% | - | - |
01/28 | 275 | 278 | 267 | 277 | +1.09% | 33,600 | - | +8.2% | - | - |
01/27 | 269 | 274 | 265 | 274 | +1.11% | 24,500 | - | +7.87% | - | - |
01/26 | 262 | 272 | 262 | 271 | -0.37% | 30,700 | - | +7.11% | - | - |
01/23 | 268 | 272 | 266 | 272 | +0.74% | 18,100 | - | +7.94% | - | - |
01/22 | 261 | 270 | 255 | 270 | +3.85% | 45,300 | - | +8% | - | - |
01/21 | 257 | 265 | 253 | 260 | -1.52% | 36,900 | - | +4.84% | - | - |
01/20 | 264 | 271 | 263 | 264 | -1.86% | 17,500 | - | +6.88% | - | - |
01/19 | 252 | 270 | 252 | 269 | +4.67% | 18,400 | - | +9.8% | - | - |
01/16 | 244 | 259 | 244 | 257 | +1.18% | 50,300 | - | +5.76% | - | - |
01/15 | 244 | 257 | 240 | 254 | -0.78% | 18,700 | - | +4.96% | - | - |
01/14 | 255 | 260 | 250 | 256 | -0.78% | 27,100 | - | +6.67% | - | - |
01/13 | 260 | 265 | 257 | 258 | -4.44% | 45,500 | - | +8.4% | - | - |
01/09 | 261 | 270 | 258 | 270 | +3.05% | 53,500 | - | +14.41% | - | - |
01/08 | 256 | 262 | 251 | 262 | +0.38% | 18,500 | - | +11.97% | - | - |
01/07 | 248 | 263 | 248 | 261 | +6.1% | 68,000 | - | +12.02% | - | - |
01/06 | 248 | 248 | 245 | 246 | +0.82% | 8,900 | - | +6.49% | - | - |
01/05 | 249 | 252 | 244 | 244 | -0.41% | 10,300 | - | +6.09% | - | - |
2008 |
12/30 | 240 | 251 | 240 | 245 | +0.41% | 18,400 | - | +6.99% | - | - |
12/29 | 248 | 250 | 242 | 244 | -1.21% | 17,700 | - | +7.49% | - | - |
12/26 | 246 | 248 | 237 | 247 | +4.66% | 13,000 | - | +9.29% | - | - |
12/25 | 234 | 266 | 234 | 236 | -1.26% | 80,000 | - | +4.89% | - | - |
12/24 | 233 | 239 | 232 | 239 | +1.27% | 29,300 | - | +6.22% | - | - |
12/22 | 240 | 242 | 235 | 236 | -1.67% | 32,600 | - | +5.36% | - | - |
12/19 | 243 | 243 | 235 | 240 | -1.23% | 12,100 | - | +7.14% | - | - |
12/18 | 236 | 244 | 233 | 243 | 0% | 47,000 | - | +8.97% | - | - |
12/17 | 248 | 249 | 238 | 243 | +0.41% | 52,800 | - | +8.97% | - | - |
12/16 | 233 | 242 | 230 | 242 | +5.22% | 40,300 | - | +9.01% | - | - |
12/15 | 227 | 236 | 227 | 230 | -0.43% | 45,800 | - | +3.6% | - | - |
12/12 | 231 | 234 | 216 | 231 | +0.87% | 37,400 | - | +4.05% | - | - |
12/11 | 226 | 229 | 224 | 229 | +0.88% | 20,100 | - | +3.15% | - | - |
12/10 | 221 | 228 | 215 | 227 | +5.09% | 32,500 | - | +1.79% | - | - |
12/09 | 218 | 222 | 215 | 216 | -1.37% | 35,400 | - | -3.14% | - | - |
12/08 | 220 | 220 | 216 | 219 | -0.45% | 19,000 | - | -1.79% | - | - |
12/05 | 212 | 220 | 209 | 220 | +2.33% | 24,200 | - | -0.9% | - | - |
12/04 | 212 | 215 | 211 | 215 | +0.47% | 38,800 | - | -2.71% | - | - |
12/03 | 212 | 215 | 209 | 214 | +0.94% | 29,500 | - | -3.17% | - | - |
12/02 | 215 | 215 | 206 | 212 | -1.85% | 31,600 | - | -4.07% | - | - |
12/01 | 221 | 226 | 215 | 216 | -2.26% | 18,300 | - | -2.7% | - | - |
11/28 | 219 | 230 | 217 | 221 | +0.45% | 46,300 | - | -0.9% | - | - |
11/27 | 213 | 220 | 213 | 220 | +2.33% | 22,200 | - | -1.79% | - | - |
11/26 | 213 | 222 | 213 | 215 | -0.92% | 11,900 | - | -4.87% | - | - |
11/25 | 214 | 228 | 210 | 217 | +1.88% | 52,000 | - | -4.41% | - | - |
11/21 | 210 | 214 | 206 | 213 | -3.18% | 57,600 | - | -6.58% | - | - |
11/20 | 215 | 220 | 212 | 220 | -0.9% | 34,000 | - | -3.51% | - | - |
11/19 | 220 | 223 | 215 | 222 | +2.78% | 27,400 | - | -3.06% | - | - |
11/18 | 227 | 227 | 216 | 216 | -5.68% | 23,000 | - | -5.68% | - | - |
11/17 | 221 | 229 | 221 | 229 | +2.23% | 13,800 | - | +0.44% | - | - |
11/14 | 229 | 236 | 220 | 224 | -2.18% | 37,100 | - | -1.32% | - | - |
11/13 | 221 | 229 | 216 | 229 | -0.43% | 25,500 | - | +1.33% | - | - |
11/12 | 227 | 230 | 225 | 230 | -1.29% | 27,000 | - | +2.22% | - | - |
11/11 | 237 | 238 | 228 | 233 | 0% | 29,700 | - | +3.56% | - | - |
11/10 | 235 | 248 | 230 | 233 | +1.3% | 26,600 | - | +3.56% | - | - |
11/07 | 235 | 239 | 225 | 230 | -4.17% | 70,800 | - | +1.77% | - | - |
11/06 | 221 | 240 | 221 | 240 | +1.69% | 41,600 | - | +6.19% | - | - |
11/05 | 233 | 240 | 226 | 236 | +3.51% | 93,100 | - | +4.42% | - | - |
11/04 | 233 | 233 | 224 | 228 | +7.04% | 45,800 | - | +0.88% | - | - |
10/31 | 204 | 220 | 204 | 213 | +4.41% | 86,800 | - | -6.17% | - | - |
10/30 | 215 | 219 | 203 | 204 | +2% | 78,900 | - | -10.92% | - | - |