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 |
---|
2013 | 12/1, 株式分割 1→100 |
2011 | 12/1, 株式分割 1→2 |
2009 |
03/31 | 323 | 324 | 320 | 320 | -0.16% | 23,200 | - | +24.8% | - | - |
03/30 | 315 | 322 | 311 | 320 | +3.23% | 43,000 | - | +26.48% | - | - |
03/27 | 300 | 315 | 299 | 310 | +4.2% | 57,200 | - | +24.5% | - | - |
03/26 | 285 | 303 | 285 | 298 | +6.82% | 31,000 | - | +20.45% | - | - |
03/25 | 275 | 279 | 270 | 279 | +5.09% | 29,800 | - | +13.67% | - | - |
03/24 | 270 | 272 | 265 | 265 | +0.95% | 12,000 | - | +9.05% | - | - |
03/23 | 267 | 271 | 260 | 263 | -1.87% | 21,200 | - | +8.47% | - | - |
03/19 | 268 | 268 | 257 | 268 | +2.88% | 11,800 | - | +11% | - | - |
03/18 | 275 | 283 | 260 | 260 | -2.44% | 71,600 | - | +7.88% | - | - |
03/17 | 258 | 267 | 257 | 267 | +8.11% | 53,200 | - | +11.04% | - | - |
03/16 | 238 | 252 | 238 | 247 | +6.25% | 55,800 | - | +3.14% | - | - |
03/13 | 230 | 234 | 230 | 232 | -0.11% | 4,000 | - | -2.93% | - | - |
03/12 | 234 | 234 | 226 | 232 | -1.38% | 19,200 | - | -3.23% | - | - |
03/11 | 236 | 236 | 234 | 236 | -0.21% | 4,600 | - | -1.88% | - | - |
03/10 | 235 | 236 | 235 | 236 | 0% | 3,200 | - | -2.07% | - | - |
03/09 | 235 | 240 | 235 | 236 | +0.43% | 6,000 | - | -2.07% | - | - |
03/06 | 238 | 240 | 235 | 235 | -1.26% | 8,800 | - | -2.49% | - | - |
03/05 | 240 | 242 | 238 | 238 | +0.21% | 8,200 | - | -1.65% | - | - |
03/04 | 242 | 242 | 238 | 238 | -1.66% | 4,000 | - | -1.86% | - | - |
03/03 | 238 | 242 | 238 | 242 | -0.31% | 16,400 | - | -0.21% | - | - |
03/02 | 238 | 242 | 238 | 242 | 0% | 1,800 | - | +0.1% | - | - |
02/27 | 242 | 243 | 231 | 242 | +0.21% | 8,200 | - | -0.31% | - | - |
02/26 | 240 | 242 | 238 | 242 | +2.87% | 4,800 | - | -0.51% | - | - |
02/25 | 228 | 242 | 228 | 235 | +1.18% | 8,400 | - | -3.29% | - | - |
02/24 | 235 | 236 | 230 | 232 | -1.17% | 7,000 | - | -4.42% | - | - |
02/23 | 231 | 235 | 226 | 235 | +2.06% | 11,200 | - | -3.29% | - | - |
02/20 | 242 | 242 | 228 | 230 | -5.15% | 29,400 | - | -5.64% | - | - |
02/19 | 243 | 243 | 243 | 243 | +0.83% | 2,800 | - | -0.51% | - | - |
02/18 | 241 | 245 | 239 | 241 | -0.72% | 24,000 | - | -1.73% | - | - |
02/17 | 245 | 245 | 243 | 243 | -1.02% | 3,800 | - | -1.02% | - | - |
02/16 | 242 | 247 | 242 | 245 | +1.03% | 5,400 | - | 0% | - | - |
02/13 | 245 | 245 | 243 | 243 | -0.61% | 12,000 | - | -1.02% | - | - |
02/12 | 243 | 245 | 242 | 244 | -0.41% | 13,200 | - | -0.41% | - | - |
02/10 | 247 | 247 | 244 | 245 | 0% | 4,600 | - | +0.41% | - | - |
02/09 | 246 | 248 | 245 | 245 | -1.01% | 4,000 | - | +0.82% | - | - |
02/06 | 247 | 249 | 242 | 248 | 0% | 12,600 | - | +2.27% | - | - |
02/05 | 246 | 248 | 246 | 248 | -0.6% | 3,000 | - | +2.7% | - | - |
02/04 | 245 | 252 | 245 | 249 | +2.47% | 16,200 | - | +3.75% | - | - |
02/03 | 243 | 245 | 242 | 243 | +0.21% | 3,600 | - | +2.1% | - | - |
02/02 | 243 | 243 | 243 | 243 | -0.1% | 2,800 | - | +2.75% | - | - |
01/30 | 241 | 246 | 241 | 243 | -0.51% | 18,000 | - | +3.3% | - | - |
01/29 | 245 | 246 | 243 | 244 | +0.1% | 4,600 | - | +4.27% | - | - |
01/28 | 246 | 246 | 244 | 244 | -0.71% | 10,400 | - | +5.06% | - | - |
01/27 | 244 | 246 | 244 | 246 | +0.2% | 20,000 | - | +6.28% | - | - |
01/26 | 249 | 249 | 244 | 245 | -1.61% | 16,200 | - | +6.99% | - | - |
01/23 | 245 | 249 | 245 | 249 | +2.57% | 5,200 | - | +9.69% | - | - |
01/22 | 248 | 248 | 243 | 243 | +0.1% | 4,000 | - | +8.37% | - | - |
01/21 | 243 | 245 | 241 | 243 | -1.22% | 5,800 | - | +9.23% | - | - |
01/20 | 248 | 248 | 242 | 246 | +1.45% | 5,800 | - | +11.59% | - | - |
01/19 | 242 | 248 | 240 | 242 | -0.62% | 8,200 | - | +11.01% | - | - |
01/16 | 250 | 250 | 244 | 244 | -1.42% | 8,800 | - | +12.73% | - | - |
01/15 | 235 | 247 | 235 | 247 | -0.9% | 16,600 | - | +15.96% | - | - |
01/14 | 240 | 250 | 240 | 249 | +0.71% | 12,600 | - | +18.13% | - | - |
01/13 | 255 | 258 | 248 | 248 | -2.75% | 31,400 | - | +18.99% | - | - |
01/09 | 243 | 255 | 240 | 255 | +4.95% | 45,400 | - | +23.54% | - | - |
01/08 | 240 | 248 | 231 | 243 | +6.59% | 58,200 | - | +19.46% | - | - |
01/07 | 231 | 231 | 223 | 228 | -1.52% | 15,000 | - | +13.18% | - | - |
01/06 | 225 | 233 | 225 | 231 | +4.76% | 14,600 | - | +15.5% | - | - |
01/05 | 229 | 230 | 221 | 221 | -0.9% | 5,400 | - | +11.36% | - | - |
2008 |
12/30 | 219 | 223 | 219 | 223 | +2.65% | 14,400 | - | +12.94% | - | - |
12/29 | 211 | 217 | 209 | 217 | +2% | 12,400 | - | +10.59% | - | - |
12/26 | 205 | 213 | 204 | 213 | +2.66% | 12,400 | - | +8.97% | - | - |
12/25 | 207 | 208 | 205 | 207 | +2.22% | 4,000 | - | +6.7% | - | - |
12/24 | 209 | 211 | 203 | 203 | -4.14% | 12,600 | - | +4.38% | - | - |
12/22 | 218 | 218 | 204 | 211 | +0.6% | 21,200 | - | +8.89% | - | - |
12/19 | 224 | 224 | 210 | 210 | +1.2% | 18,400 | - | +8.81% | - | - |
12/18 | 206 | 213 | 204 | 208 | +3.75% | 26,800 | - | +8.07% | - | - |
12/17 | 200 | 205 | 198 | 200 | +1.78% | 41,800 | - | +4.17% | - | - |
12/16 | 193 | 200 | 193 | 197 | +2.08% | 5,800 | - | +2.34% | - | - |
12/15 | 195 | 200 | 193 | 193 | +0.79% | 3,600 | - | -0.26% | - | - |
12/12 | 191 | 195 | 191 | 191 | +0.13% | 2,800 | - | -1.55% | - | - |
12/11 | 201 | 201 | 190 | 191 | -4.15% | 6,400 | - | -1.68% | - | - |
12/10 | 191 | 199 | 191 | 199 | +5.57% | 11,200 | - | +2.05% | - | - |
12/09 | 190 | 194 | 185 | 189 | +1.34% | 3,400 | - | -3.83% | - | - |
12/08 | 183 | 190 | 183 | 186 | +1.92% | 2,600 | - | -5.1% | - | - |
12/05 | 185 | 185 | 181 | 183 | -1.75% | 4,000 | - | -6.89% | - | - |
12/04 | 186 | 186 | 186 | 186 | +0.13% | 5,400 | - | -5.23% | - | - |
12/03 | 185 | 186 | 185 | 186 | +0.27% | 2,400 | - | -4.87% | - | - |
12/02 | 190 | 195 | 185 | 185 | -2.89% | 12,400 | - | -5.13% | - | - |
12/01 | 195 | 195 | 191 | 191 | -1.55% | 4,600 | - | -2.31% | - | - |
11/28 | 190 | 194 | 190 | 194 | +0.78% | 5,400 | - | -0.26% | - | - |
11/27 | 190 | 192 | 190 | 192 | +1.05% | 800 | - | -1.03% | - | - |
11/26 | 193 | 193 | 190 | 190 | -2.06% | 5,600 | - | -1.55% | - | - |
11/25 | 195 | 199 | 194 | 194 | -1.77% | 6,200 | - | +0.52% | - | - |
11/21 | 190 | 198 | 190 | 198 | +2.6% | 8,200 | - | +2.86% | - | - |
11/20 | 195 | 195 | 191 | 193 | +0.79% | 5,200 | - | +0.79% | - | - |
11/19 | 196 | 197 | 190 | 191 | -2.8% | 4,400 | - | 0% | - | - |
11/18 | 197 | 198 | 197 | 197 | +0.77% | 1,200 | - | +2.88% | - | - |
11/17 | 195 | 197 | 195 | 195 | -0.51% | 6,400 | - | +2.63% | - | - |
11/14 | 198 | 200 | 196 | 196 | +1.55% | 4,000 | - | +3.16% | - | - |
11/13 | 191 | 198 | 191 | 193 | -3.86% | 8,800 | - | +2.12% | - | - |
11/12 | 205 | 205 | 200 | 201 | -2.07% | 5,800 | - | +6.22% | - | - |
11/11 | 205 | 205 | 203 | 205 | 0% | 9,000 | - | +9.04% | - | - |
11/10 | 210 | 210 | 205 | 205 | -3.19% | 8,600 | - | +9.04% | - | - |
11/07 | 204 | 212 | 203 | 212 | -0.35% | 5,200 | - | +12.63% | - | - |
11/06 | 212 | 216 | 211 | 213 | -1.16% | 8,000 | - | +13.03% | - | - |
11/05 | 213 | 225 | 208 | 215 | +2.63% | 12,200 | - | +14.36% | - | - |
11/04 | 195 | 216 | 195 | 210 | +7.16% | 23,000 | - | +11.44% | - | - |
10/31 | 185 | 196 | 185 | 196 | +5.68% | 13,200 | - | +3.99% | - | - |
10/30 | 177 | 185 | 175 | 185 | +5.71% | 4,800 | - | -2.12% | - | - |