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→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 216 | 227 | 216 | 218 | -0.8% | 4,216,000 | - | -0.34% | - | - |
| 03/30 | 228 | 232 | 220 | 220 | -2.22% | 7,270,400 | - | +0.46% | - | - |
| 03/27 | 220 | 227 | 218 | 225 | +3.63% | 7,588,800 | - | +2.27% | - | - |
| 03/26 | 213 | 218 | 213 | 217 | -0.57% | 5,169,600 | - | -1.31% | - | - |
| 03/25 | 218 | 220 | 213 | 218 | +0.75% | 5,038,400 | - | -0.74% | - | - |
| 03/24 | 215 | 220 | 209 | 217 | +2% | 7,369,600 | - | -1.48% | - | - |
| 03/23 | 201 | 213 | 199 | 213 | +7.73% | 8,866,400 | - | -3.85% | - | - |
| 03/19 | 197 | 199 | 196 | 197 | -1.19% | 8,868,800 | - | -10.75% | - | - |
| 03/18 | 203 | 204 | 196 | 200 | -1.54% | 12,920,000 | - | -10.48% | - | - |
| 03/17 | 204 | 210 | 201 | 203 | -0.43% | 9,985,600 | - | -9.49% | - | - |
| 03/16 | 210 | 214 | 202 | 204 | -3.21% | 12,097,600 | - | -9.5% | - | - |
| 03/13 | 215 | 216 | 208 | 210 | +0.42% | 6,064,000 | - | -6.91% | - | - |
| 03/12 | 213 | 214 | 206 | 210 | -2.39% | 4,744,000 | - | -6.89% | - | - |
| 03/11 | 220 | 223 | 212 | 215 | -0.52% | 5,002,400 | - | -4.19% | - | - |
| 03/10 | 213 | 217 | 210 | 216 | +2.37% | 7,528,800 | - | -3.68% | - | - |
| 03/09 | 211 | 215 | 209 | 211 | -0.82% | 6,083,200 | - | -5.49% | - | - |
| 03/06 | 223 | 224 | 212 | 213 | -6.7% | 7,998,400 | - | -4.71% | - | - |
| 03/05 | 231 | 237 | 228 | 228 | -1.09% | 5,881,600 | - | +2.13% | - | - |
| 03/04 | 229 | 232 | 226 | 230 | +0.27% | 3,340,800 | - | +3.72% | - | - |
| 03/03 | 228 | 232 | 226 | 230 | -1.5% | 4,282,400 | - | +3.43% | - | - |
| 03/02 | 228 | 235 | 228 | 233 | -1.11% | 3,506,400 | - | +5.49% | - | - |
| 02/27 | 236 | 238 | 231 | 236 | +1.62% | 3,502,400 | - | +6.67% | - | - |
| 02/26 | 242 | 242 | 230 | 232 | -4.03% | 4,822,400 | - | +5.45% | - | - |
| 02/25 | 242 | 249 | 240 | 242 | +3.04% | 7,027,200 | - | +9.89% | - | - |
| 02/24 | 227 | 238 | 225 | 235 | +1.79% | 6,148,000 | - | +7.13% | - | - |
| 02/23 | 222 | 233 | 221 | 231 | +2.16% | 5,398,400 | - | +5.73% | - | - |
| 02/20 | 227 | 230 | 220 | 226 | -0.66% | 5,720,800 | - | +3.5% | - | - |
| 02/19 | 227 | 234 | 223 | 227 | +1.74% | 6,502,400 | - | +4.19% | - | - |
| 02/18 | 219 | 224 | 219 | 223 | -0.83% | 2,531,200 | - | +2.41% | - | - |
| 02/17 | 232 | 233 | 224 | 225 | -2.49% | 3,803,200 | - | +3.27% | - | - |
| 02/16 | 236 | 239 | 228 | 231 | -0.75% | 4,856,800 | - | +5.42% | - | - |
| 02/13 | 233 | 234 | 228 | 233 | +1.64% | 5,915,200 | - | +5.74% | - | - |
| 02/12 | 223 | 233 | 221 | 229 | +0.44% | 4,861,600 | - | +3.56% | - | - |
| 02/10 | 236 | 236 | 227 | 228 | +0.66% | 5,752,800 | - | +3.11% | - | - |
| 02/09 | 232 | 242 | 223 | 226 | +0.5% | 15,763,200 | - | +1.97% | - | - |
| 02/06 | 207 | 225 | 204 | 225 | +19.97% | 25,411,200 | - | +1.01% | - | - |
| 02/05 | 196 | 196 | 186 | 188 | -6.01% | 8,867,200 | - | -16.18% | - | - |
| 02/04 | 204 | 206 | 197 | 200 | -1.18% | 5,196,000 | - | -11.62% | - | - |
| 02/03 | 197 | 207 | 195 | 202 | +2.15% | 7,312,000 | - | -11.35% | - | - |
| 02/02 | 201 | 204 | 197 | 198 | -3.18% | 5,019,200 | - | -13.59% | - | - |
| 01/30 | 213 | 213 | 203 | 204 | -4.89% | 5,273,600 | - | -11.53% | - | - |
| 01/29 | 216 | 218 | 213 | 215 | +0.88% | 3,616,800 | - | -7.78% | - | - |
| 01/28 | 213 | 217 | 212 | 213 | -0.99% | 5,045,600 | - | -8.97% | - | - |
| 01/27 | 214 | 216 | 212 | 215 | +0.47% | 3,878,400 | - | -8.46% | - | - |
| 01/26 | 213 | 218 | 210 | 214 | -2.95% | 4,964,800 | - | -9.27% | - | - |
| 01/23 | 225 | 225 | 220 | 221 | -3.39% | 2,996,800 | - | -6.91% | - | - |
| 01/22 | 224 | 228 | 222 | 228 | +4.88% | 4,562,400 | - | -4.04% | - | - |
| 01/21 | 210 | 220 | 210 | 218 | +1.75% | 10,340,000 | - | -8.89% | - | - |
| 01/20 | 216 | 217 | 213 | 214 | -2.39% | 3,064,800 | - | -10.83% | - | - |
| 01/19 | 229 | 229 | 219 | 219 | -2.01% | 3,178,400 | - | -9.4% | - | - |
| 01/16 | 223 | 226 | 219 | 224 | +1.65% | 4,048,000 | - | -8.3% | - | - |
| 01/15 | 221 | 223 | 219 | 220 | -3.45% | 3,888,000 | - | -10.52% | - | - |
| 01/14 | 229 | 229 | 226 | 228 | -1.62% | 3,328,800 | - | -7.69% | - | - |
| 01/13 | 239 | 239 | 229 | 232 | -4.73% | 4,854,400 | - | -6.55% | - | - |
| 01/09 | 254 | 254 | 239 | 243 | -3.9% | 9,316,800 | - | -2.31% | - | - |
| 01/08 | 256 | 256 | 252 | 253 | -1.22% | 3,391,200 | - | +1.66% | - | - |
| 01/07 | 254 | 261 | 253 | 256 | +1.99% | 5,876,000 | - | +2.91% | - | - |
| 01/06 | 244 | 252 | 244 | 251 | +2.97% | 5,735,200 | - | +1.72% | - | - |
| 01/05 | 254 | 254 | 244 | 244 | -2.2% | 3,472,000 | - | -0.41% | - | - |
| 2008 |
| 12/30 | 249 | 253 | 246 | 250 | +1.58% | 2,272,800 | - | +2.25% | - | - |
| 12/29 | 241 | 246 | 241 | 246 | +0.87% | 2,441,600 | - | +1.5% | - | - |
| 12/26 | 241 | 244 | 239 | 244 | +1.88% | 1,636,000 | - | +1.46% | - | - |
| 12/25 | 240 | 244 | 237 | 239 | -1.54% | 2,275,200 | - | +0.42% | - | - |
| 12/24 | 244 | 249 | 240 | 243 | -0.51% | 4,524,000 | - | +2.43% | - | - |
| 12/22 | 244 | 248 | 238 | 244 | +0.15% | 2,949,600 | - | +3.83% | - | - |
| 12/19 | 251 | 253 | 241 | 244 | -2.5% | 4,751,200 | - | +4.11% | - | - |
| 12/18 | 246 | 253 | 242 | 250 | +3.15% | 7,205,600 | - | +7.24% | - | - |
| 12/17 | 240 | 246 | 236 | 242 | +2.49% | 5,851,200 | - | +4.87% | - | - |
| 12/16 | 236 | 238 | 233 | 236 | -3.03% | 7,170,400 | - | +2.77% | - | - |
| 12/15 | 241 | 246 | 239 | 244 | +4.22% | 7,133,600 | - | +5.52% | - | - |
| 12/12 | 238 | 241 | 231 | 234 | -6.03% | 13,056,800 | - | +1.68% | - | - |
| 12/11 | 255 | 259 | 247 | 249 | -2.4% | 9,744,800 | - | +7.74% | - | - |
| 12/10 | 272 | 272 | 247 | 255 | -6.21% | 15,183,200 | - | +8.97% | - | - |
| 12/09 | 275 | 285 | 268 | 272 | +0.46% | 5,650,400 | - | +15.69% | - | - |
| 12/08 | 256 | 275 | 256 | 271 | +5.61% | 7,458,400 | - | +15.16% | - | - |
| 12/05 | 254 | 259 | 246 | 256 | +0.99% | 6,352,800 | - | +8.58% | - | - |
| 12/04 | 253 | 261 | 250 | 254 | -1.46% | 6,340,800 | - | +7.98% | - | - |
| 12/03 | 256 | 264 | 252 | 258 | +0.49% | 7,748,800 | - | +10.04% | - | - |
| 12/02 | 245 | 263 | 238 | 256 | +4.86% | 17,524,800 | - | +9.98% | - | - |
| 12/01 | 246 | 256 | 242 | 244 | +0.88% | 10,318,400 | - | +4.88% | - | - |
| 11/28 | 216 | 242 | 215 | 242 | +18.32% | 25,010,400 | - | +3.53% | - | - |
| 11/27 | 206 | 209 | 201 | 205 | -0.18% | 9,116,000 | - | -13.24% | - | - |
| 11/26 | 204 | 209 | 201 | 205 | -1.44% | 5,723,200 | - | -14.53% | - | - |
| 11/25 | 209 | 210 | 204 | 208 | +2.71% | 6,712,000 | - | -15.05% | - | - |
| 11/21 | 185 | 204 | 184 | 203 | +3.51% | 8,070,400 | - | -18.3% | - | - |
| 11/20 | 204 | 209 | 196 | 196 | -6.45% | 10,171,200 | - | -22.32% | - | - |
| 11/19 | 203 | 210 | 198 | 209 | +3.4% | 11,704,000 | - | -18.58% | - | - |
| 11/18 | 204 | 207 | 200 | 202 | -1.64% | 10,244,000 | - | -22.76% | - | - |
| 11/17 | 209 | 223 | 205 | 206 | -3.29% | 16,989,600 | - | -22.36% | - | - |
| 11/14 | 224 | 224 | 209 | 213 | +3.21% | 11,007,200 | - | -20.91% | - | - |
| 11/13 | 207 | 210 | 204 | 206 | -3.68% | 11,568,800 | - | -24.5% | - | - |
| 11/12 | 221 | 223 | 211 | 214 | -4.68% | 13,156,800 | - | -23.02% | - | - |
| 11/11 | 244 | 244 | 220 | 225 | -8.23% | 15,724,800 | - | -20.67% | - | - |
| 11/10 | 244 | 250 | 238 | 245 | +4.37% | 12,860,800 | - | -15.35% | - | - |
| 11/07 | 213 | 244 | 213 | 234 | -8.76% | 20,256,000 | - | -20.28% | - | - |
| 11/06 | 258 | 261 | 257 | 257 | -16.29% | 6,199,200 | - | -14.09% | - | - |
| 11/05 | 303 | 308 | 301 | 307 | +6.51% | 7,125,600 | - | +1.28% | - | - |
| 11/04 | 290 | 291 | 279 | 288 | +6.71% | 5,164,800 | - | -6.15% | - | - |
| 10/31 | 285 | 286 | 264 | 270 | -5.68% | 7,520,000 | - | -12.9% | - | - |
| 10/30 | 251 | 286 | 250 | 286 | +15.19% | 16,456,800 | - | -9.13% | - | - |
