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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 338 | 350 | 334 | 339 | -1.61% | 6,962,400 | - | -1.2% | - | - |
| 03/30 | 362 | 368 | 342 | 344 | -8.55% | 9,434,700 | - | +0.13% | - | - |
| 03/27 | 383 | 392 | 374 | 377 | -3.14% | 6,436,800 | - | +9.18% | - | - |
| 03/26 | 368 | 392 | 368 | 389 | +2.64% | 6,805,800 | - | +12.72% | - | - |
| 03/25 | 370 | 383 | 366 | 379 | +1.79% | 7,258,500 | - | +9.82% | - | - |
| 03/24 | 369 | 374 | 358 | 372 | +4.04% | 9,963,000 | - | +8.2% | - | - |
| 03/23 | 338 | 362 | 331 | 358 | +5.92% | 8,108,100 | - | +3.7% | - | - |
| 03/19 | 347 | 350 | 334 | 338 | -4.1% | 5,733,900 | - | -2.38% | - | - |
| 03/18 | 353 | 360 | 346 | 352 | +0.96% | 4,954,500 | - | +0.92% | - | - |
| 03/17 | 334 | 352 | 326 | 349 | +3.63% | 8,293,500 | - | -0.88% | - | - |
| 03/16 | 326 | 344 | 326 | 337 | +4.12% | 5,965,200 | - | -5.16% | - | - |
| 03/13 | 326 | 329 | 316 | 323 | +1.04% | 8,586,900 | - | -10.19% | - | - |
| 03/12 | 324 | 332 | 316 | 320 | -3.03% | 5,247,900 | - | -12.09% | - | - |
| 03/11 | 333 | 336 | 328 | 330 | +2.77% | 4,725,000 | - | -10.33% | - | - |
| 03/10 | 318 | 324 | 317 | 321 | -0.69% | 4,477,500 | - | -13.21% | - | - |
| 03/09 | 323 | 327 | 316 | 323 | +1.39% | 5,315,400 | - | -13.08% | - | - |
| 03/06 | 327 | 329 | 317 | 319 | -6.82% | 10,543,500 | - | -14.74% | - | - |
| 03/05 | 336 | 351 | 334 | 342 | +4.05% | 8,795,700 | - | -9.7% | - | - |
| 03/04 | 322 | 334 | 317 | 329 | -1.33% | 6,932,700 | - | -13.9% | - | - |
| 03/03 | 318 | 337 | 311 | 333 | +0.33% | 7,648,200 | - | -13.64% | - | - |
| 03/02 | 339 | 340 | 327 | 332 | -4.47% | 6,388,200 | - | -14.15% | - | - |
| 02/27 | 343 | 349 | 336 | 348 | +1.29% | 4,894,200 | - | -10.6% | - | - |
| 02/26 | 334 | 351 | 333 | 343 | +0.65% | 6,362,100 | - | -11.97% | - | - |
| 02/25 | 350 | 352 | 333 | 341 | 0% | 5,946,300 | - | -12.98% | - | - |
| 02/24 | 338 | 341 | 333 | 341 | -2.54% | 6,389,100 | - | -13.42% | - | - |
| 02/23 | 356 | 356 | 342 | 350 | -4.55% | 6,232,500 | - | -11.84% | - | - |
| 02/20 | 370 | 376 | 359 | 367 | -4.9% | 10,540,800 | - | -8.1% | - | - |
| 02/19 | 396 | 397 | 376 | 386 | +0.29% | 7,422,300 | - | -4.09% | - | - |
| 02/18 | 368 | 388 | 366 | 384 | +2.98% | 6,535,800 | - | -4.84% | - | - |
| 02/17 | 380 | 388 | 371 | 373 | -2.61% | 5,054,400 | - | -8.05% | - | - |
| 02/16 | 378 | 392 | 374 | 383 | 0% | 5,663,700 | - | -6.5% | - | - |
| 02/13 | 389 | 390 | 376 | 383 | -4.7% | 9,288,000 | - | -6.96% | - | - |
| 02/12 | 417 | 417 | 397 | 402 | -7.18% | 10,069,200 | - | -3.54% | - | - |
| 02/10 | 446 | 448 | 423 | 433 | -1.27% | 5,257,800 | - | +3.17% | - | - |
| 02/09 | 457 | 459 | 439 | 439 | -1.5% | 5,742,000 | - | +4.25% | - | - |
| 02/06 | 457 | 459 | 431 | 446 | +1.26% | 11,000,700 | - | +5.58% | - | - |
| 02/05 | 424 | 456 | 421 | 440 | +7.9% | 13,231,800 | - | +4.27% | - | - |
| 02/04 | 401 | 408 | 396 | 408 | +3.97% | 5,413,500 | - | -3.37% | - | - |
| 02/03 | 388 | 406 | 378 | 392 | +5.69% | 8,898,300 | - | -7.49% | - | - |
| 02/02 | 376 | 387 | 368 | 371 | 0% | 8,794,800 | - | -12.68% | - | - |
| 01/30 | 410 | 417 | 364 | 371 | -13.02% | 11,869,200 | - | -13.29% | - | - |
| 01/29 | 436 | 438 | 421 | 427 | +1.32% | 4,955,400 | - | -0.78% | - | - |
| 01/28 | 426 | 428 | 406 | 421 | -0.26% | 5,820,300 | - | -2.07% | - | - |
| 01/27 | 397 | 428 | 394 | 422 | +10.47% | 8,960,400 | - | -2.04% | - | - |
| 01/26 | 376 | 394 | 368 | 382 | +1.47% | 7,184,700 | - | -11.52% | - | - |
| 01/23 | 382 | 394 | 377 | 377 | -0.29% | 7,531,200 | - | -13.41% | - | - |
| 01/22 | 386 | 388 | 369 | 378 | -1.45% | 8,271,900 | - | -13.55% | - | - |
| 01/21 | 377 | 387 | 376 | 383 | -2.54% | 4,990,500 | - | -13.08% | - | - |
| 01/20 | 393 | 396 | 383 | 393 | -4.07% | 6,828,300 | - | -11.21% | - | - |
| 01/19 | 408 | 413 | 404 | 410 | -0.81% | 5,094,900 | - | -7.66% | - | - |
| 01/16 | 419 | 421 | 401 | 413 | -1.33% | 9,603,000 | - | -6.7% | - | - |
| 01/15 | 437 | 439 | 418 | 419 | -7.37% | 6,075,000 | - | -5.01% | - | - |
| 01/14 | 448 | 461 | 443 | 452 | +2.78% | 5,246,100 | - | +2.78% | - | - |
| 01/13 | 444 | 451 | 433 | 440 | -2.94% | 5,403,600 | - | +0.69% | - | - |
| 01/09 | 467 | 473 | 440 | 453 | -0.49% | 6,368,400 | - | +4.21% | - | - |
| 01/08 | 473 | 476 | 451 | 456 | -7.24% | 5,157,900 | - | +4.97% | - | - |
| 01/07 | 476 | 492 | 473 | 491 | +4% | 5,411,700 | - | +13.42% | - | - |
| 01/06 | 478 | 478 | 469 | 472 | 0% | 2,742,300 | - | +9.82% | - | - |
| 01/05 | 473 | 477 | 469 | 472 | +3.16% | 2,147,400 | - | +10.85% | - | - |
| 2008 |
| 12/30 | 452 | 460 | 449 | 458 | +1.73% | 1,751,400 | - | +8.22% | - | - |
| 12/29 | 446 | 450 | 441 | 450 | +1.76% | 2,069,100 | - | +7.14% | - | - |
| 12/26 | 444 | 452 | 441 | 442 | 0% | 1,966,500 | - | +6.3% | - | - |
| 12/25 | 428 | 449 | 424 | 442 | +3.38% | 2,724,300 | - | +6.82% | - | - |
| 12/24 | 426 | 434 | 418 | 428 | -1.53% | 2,009,700 | - | +3.83% | - | - |
| 12/22 | 422 | 438 | 421 | 434 | +3.17% | 4,105,800 | - | +5.45% | - | - |
| 12/19 | 424 | 431 | 419 | 421 | -3.32% | 6,612,300 | - | +2.46% | - | - |
| 12/18 | 439 | 454 | 432 | 436 | -2.49% | 4,960,800 | - | +6.23% | - | - |
| 12/17 | 464 | 470 | 429 | 447 | -1.95% | 6,626,700 | - | +8.94% | - | - |
| 12/16 | 456 | 481 | 446 | 456 | -0.97% | 8,449,200 | - | +11.11% | - | - |
| 12/15 | 447 | 462 | 447 | 460 | +9.81% | 6,530,400 | - | +12.47% | - | - |
| 12/12 | 447 | 457 | 416 | 419 | -11.71% | 13,889,700 | - | +2.92% | - | - |
| 12/11 | 443 | 476 | 434 | 474 | +8.38% | 11,265,300 | - | +16.57% | - | - |
| 12/10 | 408 | 446 | 408 | 438 | +7.36% | 10,095,300 | - | +7.3% | - | - |
| 12/09 | 398 | 413 | 397 | 408 | +3.97% | 4,752,900 | - | +0.19% | - | - |
| 12/08 | 377 | 393 | 366 | 392 | +5.06% | 4,417,200 | - | -3.87% | - | - |
| 12/05 | 383 | 387 | 367 | 373 | -2.33% | 3,804,300 | - | -9.16% | - | - |
| 12/04 | 383 | 391 | 378 | 382 | -0.58% | 5,909,400 | - | -7% | - | - |
| 12/03 | 397 | 398 | 380 | 384 | -1.98% | 4,739,400 | - | -6.46% | - | - |
| 12/02 | 400 | 406 | 390 | 392 | -9.25% | 6,425,100 | - | -4.34% | - | - |
| 12/01 | 426 | 437 | 422 | 432 | +1.3% | 4,699,800 | - | +5.42% | - | - |
| 11/28 | 411 | 431 | 401 | 427 | +5.21% | 8,412,300 | - | +4.32% | - | - |
| 11/27 | 403 | 411 | 397 | 406 | +5.19% | 9,585,900 | - | -1.08% | - | - |
| 11/26 | 381 | 397 | 380 | 386 | -1.7% | 4,823,100 | - | -6.65% | - | - |
| 11/25 | 403 | 403 | 381 | 392 | +4.44% | 4,482,000 | - | -5.72% | - | - |
| 11/21 | 336 | 378 | 336 | 376 | +6.62% | 6,515,100 | - | -10.15% | - | - |
| 11/20 | 368 | 376 | 352 | 352 | -10.96% | 5,805,000 | - | -16.34% | - | - |
| 11/19 | 401 | 412 | 383 | 396 | -1.39% | 8,055,900 | - | -7.36% | - | - |
| 11/18 | 412 | 422 | 397 | 401 | -1.63% | 7,997,400 | - | -7.58% | - | - |
| 11/17 | 391 | 428 | 384 | 408 | -1.08% | 7,852,500 | - | -6.69% | - | - |
| 11/14 | 428 | 431 | 409 | 412 | +1.64% | 6,845,400 | - | -6.53% | - | - |
| 11/13 | 401 | 411 | 396 | 406 | -4.2% | 6,854,400 | - | -8.86% | - | - |
| 11/12 | 431 | 439 | 419 | 423 | -5.46% | 8,162,100 | - | -6.13% | - | - |
| 11/11 | 430 | 469 | 429 | 448 | +1% | 10,147,500 | - | -2.02% | - | - |
| 11/10 | 430 | 457 | 426 | 443 | +8.72% | 10,318,500 | - | -4.66% | - | - |
| 11/07 | 398 | 436 | 391 | 408 | -2.91% | 9,387,900 | - | -13.79% | - | - |
| 11/06 | 444 | 449 | 410 | 420 | -13.1% | 9,631,800 | - | -13.04% | - | - |
| 11/05 | 450 | 483 | 446 | 483 | +12.99% | 10,737,000 | - | -2.16% | - | - |
| 11/04 | 442 | 448 | 410 | 428 | +1.85% | 10,243,800 | - | -14.95% | - | - |
| 10/31 | 444 | 450 | 417 | 420 | -10.64% | 12,307,500 | - | -18.6% | - | - |
| 10/30 | 398 | 478 | 389 | 470 | +19.83% | 14,876,100 | - | -11.49% | - | - |
