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 |
|---|
| 2023 | 7/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 759 | 782 | 737 | 755 | -4.25% | 195,600 | 539億7695万 | -0.13% | 61.1 | 0.79 |
| 03/30 | 842 | 842 | 779 | 789 | -4.6% | 123,600 | - | +4.58% | - | - |
| 03/27 | 841 | 848 | 816 | 827 | -0.78% | 93,200 | - | +10.05% | - | - |
| 03/26 | 806 | 833 | 803 | 833 | +2.65% | 74,800 | - | +11.66% | - | - |
| 03/25 | 823 | 823 | 778 | 812 | -0.67% | 160,800 | - | +9.51% | - | - |
| 03/24 | 815 | 819 | 756 | 817 | +4.08% | 113,200 | - | +10.85% | - | - |
| 03/23 | 774 | 786 | 753 | 785 | -0.82% | 221,600 | - | +7.24% | - | - |
| 03/19 | 814 | 814 | 781 | 792 | -1% | 136,200 | - | +8.57% | - | - |
| 03/18 | 761 | 808 | 761 | 800 | +3.09% | 143,200 | - | +10.28% | - | - |
| 03/17 | 770 | 790 | 759 | 776 | -0.26% | 146,000 | - | +7.71% | - | - |
| 03/16 | 766 | 790 | 765 | 778 | +3.12% | 96,000 | - | +8.29% | - | - |
| 03/13 | 740 | 769 | 740 | 754 | +1.41% | 193,600 | - | +5.16% | - | - |
| 03/12 | 740 | 754 | 725 | 744 | +1.43% | 173,200 | - | +3.84% | - | - |
| 03/11 | 738 | 744 | 726 | 733 | +0.76% | 79,800 | - | +2.37% | - | - |
| 03/10 | 722 | 737 | 718 | 728 | +0.9% | 156,600 | - | +1.61% | - | - |
| 03/09 | 734 | 745 | 720 | 721 | -0.48% | 161,800 | - | +0.28% | - | - |
| 03/06 | 723 | 743 | 705 | 725 | -0.89% | 229,600 | - | +0.21% | - | - |
| 03/05 | 742 | 745 | 727 | 731 | -0.07% | 184,600 | - | +0.41% | - | - |
| 03/04 | 695 | 733 | 680 | 732 | +3.83% | 247,000 | - | -0.07% | - | - |
| 03/03 | 700 | 721 | 692 | 705 | -1.4% | 150,400 | - | -4.28% | - | - |
| 03/02 | 702 | 730 | 702 | 715 | -1.04% | 157,600 | - | -3.58% | - | - |
| 02/27 | 710 | 742 | 704 | 722 | +2.92% | 192,000 | - | -3.09% | - | - |
| 02/26 | 716 | 716 | 691 | 702 | -1.96% | 193,200 | - | -6.34% | - | - |
| 02/25 | 736 | 736 | 703 | 716 | -0.07% | 234,600 | - | -4.98% | - | - |
| 02/24 | 700 | 716 | 695 | 716 | +0.14% | 101,800 | - | -5.42% | - | - |
| 02/23 | 697 | 715 | 690 | 715 | +1.71% | 171,400 | - | -6.17% | - | - |
| 02/20 | 717 | 719 | 698 | 703 | -0.5% | 189,600 | - | -8.58% | - | - |
| 02/19 | 711 | 720 | 703 | 707 | -0.56% | 167,400 | - | -8.84% | - | - |
| 02/18 | 697 | 723 | 690 | 711 | +0.85% | 220,000 | - | -9.14% | - | - |
| 02/17 | 698 | 707 | 687 | 705 | +1% | 206,000 | - | -10.6% | - | - |
| 02/16 | 679 | 701 | 678 | 698 | -0.21% | 137,800 | - | -12.48% | - | - |
| 02/13 | 690 | 706 | 667 | 699 | +0.79% | 216,400 | - | -13.28% | - | - |
| 02/12 | 677 | 700 | 650 | 694 | +1.54% | 323,000 | - | -15.01% | - | - |
| 02/10 | 697 | 718 | 641 | 683 | -6.05% | 596,600 | - | -17.41% | - | - |
| 02/09 | 741 | 754 | 727 | 727 | -1.49% | 98,600 | - | -13.25% | - | - |
| 02/06 | 725 | 754 | 722 | 738 | +0.41% | 201,000 | - | -12.87% | - | - |
| 02/05 | 757 | 758 | 725 | 735 | -2.91% | 282,600 | - | -14.04% | - | - |
| 02/04 | 728 | 764 | 721 | 757 | +4.56% | 249,200 | - | -12.28% | - | - |
| 02/03 | 788 | 792 | 697 | 724 | -8.99% | 784,800 | - | -16.88% | - | - |
| 02/02 | 814 | 816 | 793 | 796 | -2.21% | 130,000 | - | -9.6% | - | - |
| 01/30 | 834 | 838 | 808 | 814 | -4.85% | 269,600 | - | -8.18% | - | - |
| 01/29 | 833 | 858 | 832 | 855 | +3.39% | 181,200 | - | -4.04% | - | - |
| 01/28 | 844 | 850 | 820 | 827 | -2.25% | 146,600 | - | -7.49% | - | - |
| 01/27 | 821 | 849 | 818 | 846 | +3.05% | 147,400 | - | -5.9% | - | - |
| 01/26 | 825 | 838 | 810 | 821 | +1.11% | 155,400 | - | -9.08% | - | - |
| 01/23 | 837 | 837 | 811 | 812 | -1.22% | 138,800 | - | -10.57% | - | - |
| 01/22 | 816 | 828 | 802 | 822 | +2.69% | 119,800 | - | -9.87% | - | - |
| 01/21 | 809 | 825 | 800 | 801 | -3.67% | 219,600 | - | -12.7% | - | - |
| 01/20 | 839 | 844 | 831 | 831 | +0.54% | 148,200 | - | -9.87% | - | - |
| 01/19 | 880 | 894 | 826 | 827 | -7.45% | 368,200 | - | -10.65% | - | - |
| 01/16 | 872 | 904 | 857 | 893 | +3.6% | 186,200 | - | -3.77% | - | - |
| 01/15 | 873 | 878 | 860 | 862 | -1.2% | 189,400 | - | -7.21% | - | - |
| 01/14 | 875 | 879 | 863 | 873 | -0.23% | 168,000 | - | -6.28% | - | - |
| 01/13 | 870 | 889 | 855 | 875 | -3.69% | 243,400 | - | -6.07% | - | - |
| 01/09 | 926 | 926 | 907 | 908 | -3.2% | 220,200 | - | -2.58% | - | - |
| 01/08 | 953 | 953 | 933 | 938 | -1.93% | 149,800 | - | +0.54% | - | - |
| 01/07 | 946 | 961 | 946 | 957 | +0.63% | 247,400 | - | +2.52% | - | - |
| 01/06 | 954 | 956 | 938 | 951 | -0.47% | 132,800 | - | +1.98% | - | - |
| 01/05 | 965 | 966 | 949 | 955 | +0.63% | 37,400 | - | +2.47% | - | - |
| 2008 |
| 12/30 | 942 | 958 | 935 | 949 | -0.21% | 36,200 | - | +1.61% | - | - |
| 12/29 | 940 | 953 | 933 | 951 | +0.63% | 103,600 | - | +1.93% | - | - |
| 12/26 | 952 | 953 | 935 | 945 | -0.26% | 56,600 | - | +1.39% | - | - |
| 12/25 | 974 | 974 | 931 | 948 | +0.42% | 151,400 | - | +1.66% | - | - |
| 12/24 | 945 | 945 | 925 | 944 | -0.42% | 135,400 | - | +1.23% | - | - |
| 12/22 | 939 | 949 | 938 | 948 | +1.39% | 161,000 | - | +1.77% | - | - |
| 12/19 | 946 | 946 | 926 | 935 | -1.11% | 168,800 | - | +0.48% | - | - |
| 12/18 | 949 | 950 | 932 | 945 | -0.26% | 203,400 | - | +1.61% | - | - |
| 12/17 | 953 | 953 | 926 | 948 | +0.21% | 135,200 | - | +1.77% | - | - |
| 12/16 | 933 | 951 | 919 | 946 | +0.16% | 281,600 | - | +1.12% | - | - |
| 12/15 | 933 | 952 | 924 | 944 | +3.79% | 276,000 | - | +1.18% | - | - |
| 12/12 | 949 | 949 | 882 | 910 | -4.16% | 324,200 | - | -2.41% | - | - |
| 12/11 | 920 | 950 | 920 | 949 | +2.37% | 207,400 | - | +1.71% | - | - |
| 12/10 | 917 | 939 | 910 | 927 | +2.83% | 245,200 | - | -0.64% | - | - |
| 12/09 | 915 | 917 | 898 | 902 | -1.48% | 299,200 | - | -3.17% | - | - |
| 12/08 | 890 | 922 | 876 | 915 | +1.55% | 466,800 | - | -1.4% | - | - |
| 12/05 | 895 | 918 | 891 | 901 | -0.93% | 418,800 | - | -2.59% | - | - |
| 12/04 | 895 | 934 | 890 | 910 | +2.71% | 487,800 | - | -1.14% | - | - |
| 12/03 | 888 | 891 | 846 | 886 | -1.17% | 462,800 | - | -3.22% | - | - |
| 12/02 | 900 | 950 | 887 | 896 | -4.38% | 202,800 | - | -1.1% | - | - |
| 12/01 | 931 | 950 | 918 | 937 | +0.75% | 171,000 | - | +4.23% | - | - |
| 11/28 | 941 | 949 | 919 | 930 | -1.06% | 121,400 | - | +4.14% | - | - |
| 11/27 | 950 | 957 | 931 | 940 | -1.67% | 268,000 | - | +5.98% | - | - |
| 11/26 | 982 | 982 | 948 | 956 | -3.73% | 225,200 | - | +8.27% | - | - |
| 11/25 | 989 | 993 | 950 | 993 | +6.95% | 478,200 | - | +12.97% | - | - |
| 11/21 | 913 | 940 | 897 | 929 | +1.53% | 478,000 | - | +6.6% | - | - |
| 11/20 | 942 | 942 | 914 | 915 | -3.33% | 183,000 | - | +5.6% | - | - |
| 11/19 | 944 | 965 | 933 | 946 | +0.53% | 321,600 | - | +10% | - | - |
| 11/18 | 937 | 948 | 925 | 941 | +2.06% | 389,000 | - | +10.58% | - | - |
| 11/17 | 912 | 955 | 909 | 922 | -1.91% | 474,200 | - | +9.76% | - | - |
| 11/14 | 947 | 953 | 928 | 940 | +0.91% | 324,600 | - | +12.98% | - | - |
| 11/13 | 912 | 962 | 912 | 932 | -4.12% | 402,800 | - | +13.05% | - | - |
| 11/12 | 970 | 1,008 | 963 | 972 | -5.91% | 662,600 | - | +18.62% | - | - |
| 11/11 | 940 | 1,050 | 940 | 1,033 | +14.21% | 933,200 | - | +26.84% | - | - |
| 11/10 | 934 | 934 | 891 | 904 | -1.63% | 257,400 | - | +11.88% | - | - |
| 11/07 | 890 | 941 | 890 | 919 | -1.66% | 267,800 | - | +13.74% | - | - |
| 11/06 | 930 | 940 | 907 | 935 | -1.11% | 270,400 | - | +15.51% | - | - |
| 11/05 | 900 | 945 | 888 | 945 | +6.12% | 337,600 | - | +16.96% | - | - |
| 11/04 | 860 | 898 | 848 | 891 | +8.8% | 359,000 | - | +10.21% | - | - |
| 10/31 | 861 | 861 | 777 | 819 | -3.19% | 356,000 | - | +0.8% | - | - |
| 10/30 | 795 | 846 | 763 | 846 | +8.4% | 261,400 | - | +3.36% | - | - |
