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 |
|---|
| 2017 | 7/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 540 | 557 | 531 | 534 | -1.37% | 5,105,500 | - | +8.4% | - | - |
| 03/30 | 565 | 568 | 542 | 542 | -2.97% | 4,825,500 | - | +10.57% | - | - |
| 03/27 | 563 | 570 | 551 | 558 | -0.82% | 3,886,000 | - | +14.66% | - | - |
| 03/26 | 544 | 565 | 532 | 563 | +2.29% | 6,301,500 | - | +16.32% | - | - |
| 03/25 | 544 | 555 | 530 | 550 | +2.57% | 7,122,500 | - | +14.43% | - | - |
| 03/24 | 530 | 537 | 518 | 537 | +4.07% | 8,422,000 | - | +12.03% | - | - |
| 03/23 | 500 | 517 | 498 | 516 | -0.85% | 6,193,000 | - | +8.09% | - | - |
| 03/19 | 530 | 531 | 515 | 520 | -0.38% | 3,463,000 | - | +9.01% | - | - |
| 03/18 | 510 | 524 | 499 | 522 | +2.43% | 4,471,500 | - | +9.66% | - | - |
| 03/17 | 498 | 510 | 494 | 510 | +2.54% | 3,639,000 | - | +7.28% | - | - |
| 03/16 | 500 | 510 | 497 | 497 | +1.93% | 4,685,000 | - | +4.63% | - | - |
| 03/13 | 490 | 499 | 481 | 488 | +7.07% | 18,924,500 | - | +2.22% | - | - |
| 03/12 | 449 | 463 | 449 | 455 | -0.26% | 4,795,000 | - | -4.93% | - | - |
| 03/11 | 456 | 463 | 451 | 457 | +1.38% | 7,512,500 | - | -5.27% | - | - |
| 03/10 | 450 | 460 | 445 | 450 | -0.84% | 5,811,000 | - | -7.33% | - | - |
| 03/09 | 475 | 484 | 454 | 454 | -2.74% | 7,761,500 | - | -7.31% | - | - |
| 03/06 | 462 | 472 | 447 | 467 | +0.82% | 7,241,000 | - | -5.66% | - | - |
| 03/05 | 456 | 474 | 454 | 463 | +2.03% | 4,785,500 | - | -7.36% | - | - |
| 03/04 | 444 | 457 | 443 | 454 | +0.58% | 5,247,000 | - | -9.74% | - | - |
| 03/03 | 458 | 459 | 444 | 451 | -3.17% | 5,593,500 | - | -10.97% | - | - |
| 03/02 | 467 | 475 | 461 | 466 | -5.09% | 5,861,000 | - | -8.59% | - | - |
| 02/27 | 482 | 494 | 476 | 491 | +4.2% | 7,747,500 | - | -4.25% | - | - |
| 02/26 | 460 | 480 | 458 | 471 | +2.75% | 6,230,000 | - | -8.82% | - | - |
| 02/25 | 453 | 460 | 449 | 459 | +1.37% | 5,473,500 | - | -11.94% | - | - |
| 02/24 | 460 | 460 | 442 | 453 | -1.74% | 5,967,000 | - | -13.95% | - | - |
| 02/23 | 448 | 461 | 446 | 461 | -0.78% | 6,279,500 | - | -13.42% | - | - |
| 02/20 | 476 | 483 | 462 | 464 | -3.37% | 4,348,500 | - | -13.56% | - | - |
| 02/19 | 488 | 496 | 478 | 480 | -1.68% | 4,651,500 | - | -11.53% | - | - |
| 02/18 | 510 | 511 | 488 | 489 | -2.71% | 5,196,000 | - | -11.16% | - | - |
| 02/17 | 488 | 506 | 488 | 502 | +1.62% | 4,970,000 | - | -9.51% | - | - |
| 02/16 | 497 | 500 | 491 | 494 | -1.55% | 3,857,000 | - | -12.06% | - | - |
| 02/13 | 504 | 514 | 490 | 502 | +1.29% | 6,835,500 | - | -11.78% | - | - |
| 02/12 | 495 | 499 | 488 | 496 | -1.51% | 6,437,000 | - | -14.11% | - | - |
| 02/10 | 526 | 528 | 501 | 503 | -2.86% | 6,851,500 | - | -14.13% | - | - |
| 02/09 | 544 | 554 | 518 | 518 | -4.78% | 6,816,500 | - | -12.79% | - | - |
| 02/06 | 530 | 546 | 527 | 544 | +4.25% | 6,349,500 | - | -9.63% | - | - |
| 02/05 | 530 | 530 | 519 | 522 | -2.72% | 7,479,500 | - | -14.32% | - | - |
| 02/04 | 548 | 549 | 514 | 536 | -1.97% | 8,041,500 | - | -12.92% | - | - |
| 02/03 | 560 | 570 | 546 | 547 | -2.98% | 5,522,500 | - | -12.03% | - | - |
| 02/02 | 559 | 580 | 556 | 564 | -3.33% | 5,698,500 | - | -10.19% | - | - |
| 01/30 | 577 | 583 | 556 | 583 | +1.07% | 7,308,000 | - | -7.98% | - | - |
| 01/29 | 558 | 577 | 553 | 577 | +4.91% | 11,168,000 | - | -9.81% | - | - |
| 01/28 | 550 | 552 | 534 | 550 | +1.03% | 4,910,000 | - | -14.83% | - | - |
| 01/27 | 543 | 548 | 531 | 545 | +1.99% | 8,498,000 | - | -16.73% | - | - |
| 01/26 | 540 | 542 | 528 | 534 | -1.66% | 7,493,500 | - | -19.21% | - | - |
| 01/23 | 564 | 564 | 543 | 543 | -8.89% | 10,838,000 | - | -18.83% | - | - |
| 01/22 | 578 | 596 | 571 | 596 | +7.04% | 8,915,500 | - | -11.83% | - | - |
| 01/21 | 564 | 574 | 553 | 557 | -4.98% | 11,004,500 | - | -18.36% | - | - |
| 01/20 | 598 | 600 | 582 | 586 | -2.98% | 6,792,500 | - | -15.2% | - | - |
| 01/19 | 597 | 612 | 597 | 604 | +2.51% | 5,793,500 | - | -13.34% | - | - |
| 01/16 | 610 | 612 | 584 | 589 | -3.73% | 12,494,500 | - | -16.31% | - | - |
| 01/15 | 618 | 626 | 602 | 612 | -5.85% | 7,686,500 | - | -13.68% | - | - |
| 01/14 | 640 | 660 | 636 | 650 | +2.85% | 4,241,000 | - | -8.71% | - | - |
| 01/13 | 636 | 640 | 628 | 632 | -4.53% | 4,320,500 | - | -11.48% | - | - |
| 01/09 | 676 | 682 | 658 | 662 | -1.78% | 5,534,500 | - | -7.28% | - | - |
| 01/08 | 670 | 692 | 662 | 674 | -2.32% | 4,675,000 | - | -5.87% | - | - |
| 01/07 | 724 | 724 | 686 | 690 | -4.43% | 4,834,500 | - | -3.63% | - | - |
| 01/06 | 730 | 734 | 718 | 722 | 0% | 3,055,500 | - | +0.7% | - | - |
| 01/05 | 726 | 728 | 718 | 722 | +0.84% | 1,224,000 | - | +0.7% | - | - |
| 2008 |
| 12/30 | 692 | 716 | 692 | 716 | +2.29% | 1,022,000 | - | 0% | - | - |
| 12/29 | 700 | 708 | 690 | 700 | -1.41% | 1,843,000 | - | -2.1% | - | - |
| 12/26 | 704 | 710 | 696 | 710 | +2.31% | 753,500 | - | -0.7% | - | - |
| 12/25 | 682 | 696 | 682 | 694 | +0.87% | 749,000 | - | -3.07% | - | - |
| 12/24 | 692 | 694 | 676 | 688 | -2.55% | 4,153,500 | - | -4.04% | - | - |
| 12/22 | 712 | 726 | 704 | 706 | -3.55% | 5,571,000 | - | -1.81% | - | - |
| 12/19 | 750 | 750 | 728 | 732 | -1.88% | 3,659,500 | - | +1.81% | - | - |
| 12/18 | 732 | 748 | 728 | 746 | +1.36% | 3,520,500 | - | +3.9% | - | - |
| 12/17 | 740 | 748 | 718 | 736 | +0.27% | 4,708,000 | - | +2.65% | - | - |
| 12/16 | 728 | 740 | 720 | 734 | +0.82% | 2,945,500 | - | +2.37% | - | - |
| 12/15 | 726 | 738 | 718 | 728 | +1.68% | 4,533,500 | - | +1.53% | - | - |
| 12/12 | 712 | 728 | 692 | 716 | -4.28% | 16,112,500 | - | 0% | - | - |
| 12/11 | 742 | 750 | 736 | 748 | -2.35% | 6,476,000 | - | +4.47% | - | - |
| 12/10 | 758 | 780 | 752 | 766 | +1.86% | 4,166,500 | - | +7.13% | - | - |
| 12/09 | 768 | 770 | 740 | 752 | -2.08% | 4,743,000 | - | +5.47% | - | - |
| 12/08 | 724 | 774 | 716 | 768 | +7.26% | 7,225,500 | - | +8.47% | - | - |
| 12/05 | 700 | 728 | 686 | 716 | +3.47% | 6,368,000 | - | +1.27% | - | - |
| 12/04 | 698 | 698 | 676 | 692 | +0.58% | 5,267,500 | - | -1.7% | - | - |
| 12/03 | 684 | 694 | 674 | 688 | +4.88% | 4,739,500 | - | -1.71% | - | - |
| 12/02 | 668 | 684 | 654 | 656 | -4.65% | 4,643,000 | - | -5.61% | - | - |
| 12/01 | 682 | 692 | 662 | 688 | 0% | 2,881,000 | - | -0.72% | - | - |
| 11/28 | 710 | 714 | 682 | 688 | -3.37% | 4,728,000 | - | -0.29% | - | - |
| 11/27 | 732 | 732 | 704 | 712 | -0.28% | 2,594,500 | - | +3.34% | - | - |
| 11/26 | 726 | 734 | 704 | 714 | -0.28% | 3,636,500 | - | +3.78% | - | - |
| 11/25 | 728 | 728 | 694 | 716 | +4.07% | 5,855,000 | - | +4.07% | - | - |
| 11/21 | 650 | 700 | 644 | 688 | -1.71% | 6,833,000 | - | +0.29% | - | - |
| 11/20 | 736 | 736 | 700 | 700 | -4.63% | 7,651,000 | - | +2.49% | - | - |
| 11/19 | 722 | 740 | 700 | 734 | +1.38% | 7,507,000 | - | +7.78% | - | - |
| 11/18 | 710 | 738 | 702 | 724 | +0.56% | 4,633,500 | - | +6.78% | - | - |
| 11/17 | 698 | 744 | 678 | 720 | +0.28% | 4,474,000 | - | +7.3% | - | - |
| 11/14 | 742 | 748 | 710 | 718 | +0.56% | 8,463,500 | - | +7.32% | - | - |
| 11/13 | 692 | 724 | 686 | 714 | -0.56% | 6,425,500 | - | +7.05% | - | - |
| 11/12 | 688 | 726 | 688 | 718 | 0% | 4,433,000 | - | +7.16% | - | - |
| 11/11 | 732 | 740 | 710 | 718 | -3.23% | 3,940,000 | - | +6.37% | - | - |
| 11/10 | 738 | 742 | 722 | 742 | +4.8% | 4,321,500 | - | +8.96% | - | - |
| 11/07 | 698 | 732 | 682 | 708 | -1.39% | 9,132,000 | - | +3.21% | - | - |
| 11/06 | 704 | 738 | 700 | 718 | 0% | 9,265,000 | - | +3.91% | - | - |
| 11/05 | 750 | 754 | 690 | 718 | +1.13% | 9,073,000 | - | +3.16% | - | - |
| 11/04 | 670 | 712 | 662 | 710 | +10.94% | 7,014,500 | - | +1.14% | - | - |
| 10/31 | 662 | 680 | 640 | 640 | -13.51% | 9,157,000 | - | -9.73% | - | - |
| 10/30 | 634 | 740 | 624 | 740 | +15.63% | 9,732,500 | - | +2.92% | - | - |
