株価チャート
2008/10/24～2009/03/31
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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2020 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 39 | 39 | 37 | 37 | -3.12% | 256,980,000 | - | -1.84% | - | - |
| 03/30 | 40 | 40 | 38 | 39 | -0.77% | 288,000,000 | - | -1.28% | - | - |
| 03/27 | 40 | 40 | 39 | 39 | -2.27% | 343,790,000 | - | -0.51% | - | - |
| 03/26 | 39 | 40 | 38 | 40 | +2.32% | 394,010,000 | - | +1.79% | - | - |
| 03/25 | 37 | 39 | 37 | 39 | +5.43% | 413,220,000 | - | -0.51% | - | - |
| 03/24 | 38 | 38 | 36 | 37 | -2.9% | 487,170,000 | - | -5.64% | - | - |
| 03/23 | 36 | 38 | 36 | 38 | +4.12% | 323,000,000 | - | -2.82% | - | - |
| 03/19 | 37 | 37 | 36 | 36 | +0.28% | 276,480,000 | - | -9% | - | - |
| 03/18 | 37 | 37 | 36 | 36 | -2.42% | 399,200,000 | - | -9.25% | - | - |
| 03/17 | 36 | 38 | 36 | 37 | +3.62% | 339,290,000 | - | -7% | - | - |
| 03/16 | 35 | 37 | 35 | 36 | +2.28% | 349,720,000 | - | -10.25% | - | - |
| 03/13 | 35 | 35 | 34 | 35 | +2.33% | 619,910,000 | - | -12.25% | - | - |
| 03/12 | 36 | 36 | 34 | 34 | -5.77% | 1,063,930,000 | - | -16.34% | - | - |
| 03/11 | 38 | 38 | 36 | 36 | -3.96% | 437,470,000 | - | -11.22% | - | - |
| 03/10 | 37 | 38 | 37 | 38 | +1.61% | 404,810,000 | - | -7.56% | - | - |
| 03/09 | 38 | 38 | 37 | 37 | -1.84% | 298,620,000 | - | -9.02% | - | - |
| 03/06 | 39 | 39 | 38 | 38 | -2.31% | 359,660,000 | - | -9.52% | - | - |
| 03/05 | 39 | 40 | 39 | 39 | -1.52% | 360,640,000 | - | -7.38% | - | - |
| 03/04 | 40 | 40 | 39 | 40 | -3.19% | 453,870,000 | - | -5.95% | - | - |
| 03/03 | 41 | 41 | 41 | 41 | -4.23% | 308,800,000 | - | -2.86% | - | - |
| 03/02 | 42 | 43 | 41 | 43 | +0.24% | 260,750,000 | - | -0.93% | - | - |
| 02/27 | 42 | 43 | 41 | 43 | +3.16% | 271,330,000 | - | -1.16% | - | - |
| 02/26 | 41 | 42 | 41 | 41 | +0.73% | 200,690,000 | - | -4.19% | - | - |
| 02/25 | 42 | 43 | 41 | 41 | -2.62% | 304,990,000 | - | -4.88% | - | - |
| 02/24 | 41 | 42 | 41 | 42 | +0.24% | 234,240,000 | - | -2.33% | - | - |
| 02/23 | 41 | 42 | 41 | 42 | -0.95% | 243,830,000 | - | -2.56% | - | - |
| 02/20 | 43 | 44 | 42 | 42 | +0.24% | 214,110,000 | - | -3.86% | - | - |
| 02/19 | 42 | 43 | 41 | 42 | +1.93% | 254,330,000 | - | -4.09% | - | - |
| 02/18 | 42 | 42 | 41 | 41 | -2.59% | 211,420,000 | - | -5.91% | - | - |
| 02/17 | 42 | 43 | 42 | 43 | -0.93% | 160,840,000 | - | -3.41% | - | - |
| 02/16 | 41 | 43 | 41 | 43 | +2.14% | 228,600,000 | - | -2.5% | - | - |
| 02/13 | 41 | 43 | 40 | 42 | +3.19% | 343,530,000 | - | -4.55% | - | - |
| 02/12 | 41 | 41 | 41 | 41 | -2.86% | 281,320,000 | - | -9.56% | - | - |
| 02/10 | 43 | 43 | 42 | 42 | +0.72% | 230,110,000 | - | -6.89% | - | - |
| 02/09 | 43 | 43 | 41 | 42 | -2.58% | 225,500,000 | - | -7.56% | - | - |
| 02/06 | 43 | 44 | 43 | 43 | +0.95% | 253,710,000 | - | -5.11% | - | - |
| 02/05 | 43 | 43 | 42 | 42 | -0.94% | 241,700,000 | - | -8.04% | - | - |
| 02/04 | 42 | 43 | 41 | 43 | +1.67% | 261,270,000 | - | -7.17% | - | - |
| 02/03 | 43 | 43 | 42 | 42 | -3% | 201,800,000 | - | -8.7% | - | - |
| 02/02 | 43 | 44 | 43 | 43 | -1.59% | 216,220,000 | - | -5.87% | - | - |
| 01/30 | 43 | 45 | 43 | 44 | +1.38% | 413,070,000 | - | -4.35% | - | - |
| 01/29 | 44 | 44 | 43 | 43 | -3.34% | 587,090,000 | - | -5.65% | - | - |
| 01/28 | 46 | 47 | 45 | 45 | -5.27% | 270,680,000 | - | -2.39% | - | - |
| 01/27 | 46 | 48 | 46 | 47 | +2.16% | 240,430,000 | - | +3.04% | - | - |
| 01/26 | 46 | 47 | 45 | 46 | -1.28% | 272,480,000 | - | +0.87% | - | - |
| 01/23 | 46 | 48 | 46 | 47 | +2.84% | 381,450,000 | - | +2.17% | - | - |
| 01/22 | 46 | 46 | 44 | 46 | +1.56% | 264,510,000 | - | -0.65% | - | - |
| 01/21 | 44 | 46 | 44 | 45 | 0% | 247,920,000 | - | -2.17% | - | - |
| 01/20 | 45 | 46 | 44 | 45 | -0.66% | 165,690,000 | - | -2.17% | - | - |
| 01/19 | 46 | 46 | 45 | 45 | +0.67% | 190,200,000 | - | -1.52% | - | - |
| 01/16 | 45 | 46 | 44 | 45 | +2.74% | 265,320,000 | - | -2.17% | - | - |
| 01/15 | 45 | 45 | 44 | 44 | -6.21% | 359,450,000 | - | -4.78% | - | - |
| 01/14 | 46 | 47 | 45 | 47 | +1.97% | 359,870,000 | - | +1.52% | - | - |
| 01/13 | 46 | 46 | 46 | 46 | -4.18% | 364,630,000 | - | -0.43% | - | - |
| 01/09 | 48 | 48 | 47 | 48 | +0.63% | 290,520,000 | - | +3.91% | - | - |
| 01/08 | 47 | 48 | 46 | 48 | +1.93% | 268,410,000 | - | +3.26% | - | - |
| 01/07 | 48 | 49 | 46 | 47 | -3.12% | 400,260,000 | - | +3.56% | - | - |
| 01/07 | 株式分割 1→100 |
| 01/06 | 50 | 50 | 48 | 48 | -1.23% | 400,600,000 | - | +6.89% | - | - |
| 01/05 | 50 | 50 | 47 | 49 | +4.06% | 247,980,000 | - | +8.22% | - | - |
| 2008 |
| 12/24 | 49 | 50 | 47 | 47 | -6.77% | 482,760,000 | - | +4% | - | - |
| 12/22 | 49 | 50 | 48 | 50 | +3.93% | 582,730,000 | - | +11.56% | - | - |
| 12/19 | 47 | 49 | 47 | 48 | +4.09% | 569,880,000 | - | +9.77% | - | - |
| 12/18 | 46 | 47 | 46 | 46 | -0.22% | 443,040,000 | - | +5.45% | - | - |
| 12/17 | 45 | 47 | 45 | 47 | +3.79% | 464,060,000 | - | +5.68% | - | - |
| 12/16 | 46 | 46 | 45 | 45 | -1.54% | 380,000,000 | - | +1.82% | - | - |
| 12/15 | 47 | 47 | 46 | 46 | -0.22% | 461,680,000 | - | +3.41% | - | - |
| 12/12 | 46 | 46 | 45 | 46 | +0.44% | 663,970,000 | - | +3.64% | - | - |
| 12/11 | 45 | 45 | 45 | 45 | -1.3% | 370,070,000 | - | +3.18% | - | - |
| 12/10 | 46 | 47 | 46 | 46 | +1.1% | 467,020,000 | - | +4.55% | - | - |
| 12/09 | 46 | 47 | 45 | 46 | -1.94% | 477,590,000 | - | +3.41% | - | - |
| 12/08 | 47 | 47 | 46 | 46 | -0.85% | 391,000,000 | - | +7.91% | - | - |
| 12/05 | 45 | 47 | 45 | 47 | +2.86% | 551,690,000 | - | +8.84% | - | - |
| 12/04 | 44 | 46 | 44 | 46 | +2.48% | 512,340,000 | - | +5.81% | - | - |
| 12/03 | 44 | 45 | 43 | 44 | +4.96% | 530,760,000 | - | +3.26% | - | - |
| 12/02 | 41 | 43 | 41 | 42 | -0.24% | 452,600,000 | - | +0.71% | - | - |
| 12/01 | 42 | 43 | 41 | 42 | +2.17% | 316,960,000 | - | +0.95% | - | - |
| 11/28 | 43 | 43 | 41 | 42 | -2.81% | 330,840,000 | - | -1.19% | - | - |
| 11/27 | 45 | 45 | 42 | 43 | -2.95% | 277,770,000 | - | +1.67% | - | - |
| 11/26 | 43 | 44 | 42 | 44 | +2.33% | 442,410,000 | - | +4.76% | - | - |
| 11/25 | 43 | 43 | 41 | 43 | +4.62% | 433,500,000 | - | +2.38% | - | - |
| 11/21 | 40 | 42 | 39 | 41 | -0.72% | 408,120,000 | - | -2.14% | - | - |
| 11/20 | 42 | 42 | 41 | 41 | -3.94% | 303,230,000 | - | -1.43% | - | - |
| 11/19 | 43 | 44 | 43 | 43 | +1.65% | 325,670,000 | - | +2.62% | - | - |
| 11/18 | 42 | 43 | 41 | 42 | +1.19% | 265,240,000 | - | +0.95% | - | - |
| 11/17 | 42 | 43 | 41 | 42 | -0.95% | 400,910,000 | - | -0.24% | - | - |
| 11/14 | 44 | 44 | 42 | 42 | +0.24% | 399,630,000 | - | +0.71% | - | - |
| 11/13 | 42 | 43 | 42 | 42 | -5.59% | 398,800,000 | - | +0.48% | - | - |
| 11/12 | 43 | 45 | 43 | 45 | +2.29% | 377,210,000 | - | +6.43% | - | - |
| 11/11 | 44 | 45 | 43 | 44 | -5.62% | 360,800,000 | - | +4.05% | - | - |
| 11/10 | 47 | 47 | 45 | 46 | +4.28% | 325,450,000 | - | +10.24% | - | - |
| 11/07 | 44 | 45 | 42 | 44 | +2.78% | 425,630,000 | - | +5.71% | - | - |
| 11/06 | 43 | 44 | 43 | 43 | -2.04% | 448,610,000 | - | +0.47% | - | - |
| 11/05 | 45 | 45 | 43 | 44 | +3.04% | 338,450,000 | - | +2.56% | - | - |
| 11/04 | 42 | 43 | 41 | 43 | +9.18% | 520,480,000 | - | -0.47% | - | - |
| 10/31 | 41 | 42 | 39 | 39 | -6.67% | 380,460,000 | - | -8.84% | - | - |
| 10/30 | 41 | 42 | 40 | 42 | +3.45% | 518,330,000 | - | -2.33% | - | - |
| 10/29 | 39 | 41 | 38 | 41 | +6.84% | 578,550,000 | - | -7.73% | - | - |
| 10/28 | 38 | 39 | 37 | 38 | +0.8% | 447,200,000 | - | -13.64% | - | - |
| 10/27 | 40 | 40 | 38 | 38 | -7.37% | 682,970,000 | - | -14.32% | - | - |
| 10/24 | 41 | 42 | 40 | 41 | -4.24% | 485,780,000 | - | -9.56% | - | - |
