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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 649 | 665 | 625 | 628 | -4.34% | 20,633,200 | - | +2.45% | - | - |
| 03/30 | 690 | 695 | 654 | 657 | -4.92% | 18,475,200 | - | +7.45% | - | - |
| 03/27 | 698 | 710 | 689 | 691 | -0.29% | 14,851,800 | - | +13.2% | - | - |
| 03/26 | 668 | 694 | 666 | 693 | +3.05% | 16,335,800 | - | +13.9% | - | - |
| 03/25 | 671 | 677 | 654 | 672 | -0.37% | 19,847,400 | - | +10.89% | - | - |
| 03/24 | 675 | 678 | 663 | 675 | +3.85% | 27,222,800 | - | +11.3% | - | - |
| 03/23 | 620 | 650 | 615 | 650 | +6.04% | 26,376,000 | - | +7% | - | - |
| 03/19 | 602 | 615 | 599 | 613 | +0.82% | 18,878,800 | - | +0.57% | - | - |
| 03/18 | 614 | 629 | 599 | 608 | 0% | 20,729,200 | - | -0.9% | - | - |
| 03/17 | 593 | 609 | 589 | 608 | +1.93% | 19,210,800 | - | -1.54% | - | - |
| 03/16 | 589 | 607 | 587 | 596 | -0.42% | 17,371,000 | - | -4.03% | - | - |
| 03/13 | 590 | 599 | 580 | 599 | +6.4% | 35,158,200 | - | -4.55% | - | - |
| 03/12 | 604 | 605 | 563 | 563 | -8.83% | 28,726,200 | - | -10.86% | - | - |
| 03/11 | 610 | 617 | 602 | 617 | +4.4% | 22,743,600 | - | -2.83% | - | - |
| 03/10 | 575 | 593 | 572 | 591 | +2.25% | 16,023,200 | - | -7.22% | - | - |
| 03/09 | 596 | 613 | 578 | 578 | -2.53% | 22,261,200 | - | -9.69% | - | - |
| 03/06 | 595 | 605 | 586 | 593 | -1.9% | 28,046,600 | - | -8.06% | - | - |
| 03/05 | 604 | 611 | 594 | 605 | +0.83% | 24,308,800 | - | -7% | - | - |
| 03/04 | 575 | 600 | 570 | 600 | +3.99% | 22,836,000 | - | -8.19% | - | - |
| 03/03 | 585 | 591 | 577 | 577 | -3.51% | 21,728,600 | - | -12.12% | - | - |
| 03/02 | 590 | 608 | 581 | 598 | -0.42% | 25,867,200 | - | -9.33% | - | - |
| 02/27 | 574 | 600 | 571 | 600 | +5.08% | 28,181,000 | - | -9.09% | - | - |
| 02/26 | 575 | 586 | 569 | 571 | -0.61% | 18,556,400 | - | -13.88% | - | - |
| 02/25 | 582 | 583 | 552 | 575 | +2.22% | 24,895,600 | - | -13.74% | - | - |
| 02/24 | 570 | 578 | 558 | 562 | -5.15% | 30,527,200 | - | -15.99% | - | - |
| 02/23 | 600 | 610 | 585 | 593 | -4.97% | 29,766,800 | - | -12.09% | - | - |
| 02/20 | 640 | 647 | 610 | 624 | -2.35% | 26,365,600 | - | -8.17% | - | - |
| 02/19 | 651 | 661 | 637 | 639 | -1.54% | 18,437,200 | - | -6.38% | - | - |
| 02/18 | 656 | 661 | 646 | 649 | -4% | 28,475,800 | - | -5.47% | - | - |
| 02/17 | 696 | 703 | 669 | 676 | -4.12% | 22,538,200 | - | -2.24% | - | - |
| 02/16 | 699 | 705 | 689 | 705 | +0.79% | 15,505,000 | - | +1.51% | - | - |
| 02/13 | 705 | 711 | 693 | 699 | -0.14% | 16,245,400 | - | +0.43% | - | - |
| 02/12 | 701 | 708 | 693 | 700 | -1.96% | 18,752,600 | - | 0% | - | - |
| 02/10 | 721 | 730 | 711 | 714 | +0.28% | 16,277,200 | - | +1.56% | - | - |
| 02/09 | 748 | 752 | 711 | 712 | -3.72% | 32,061,000 | - | +0.71% | - | - |
| 02/06 | 711 | 740 | 711 | 740 | +7.25% | 51,052,800 | - | +4.15% | - | - |
| 02/05 | 680 | 693 | 672 | 690 | +0.95% | 14,923,600 | - | -3.3% | - | - |
| 02/04 | 670 | 686 | 664 | 683 | +2.48% | 13,730,200 | - | -4.87% | - | - |
| 02/03 | 649 | 695 | 648 | 667 | +1.29% | 23,393,000 | - | -7.69% | - | - |
| 02/02 | 702 | 706 | 658 | 658 | -6.93% | 24,532,400 | - | -9.49% | - | - |
| 01/30 | 688 | 708 | 683 | 707 | +0.78% | 19,570,000 | - | -3.55% | - | - |
| 01/29 | 706 | 710 | 692 | 702 | +1.37% | 28,458,800 | - | -4.82% | - | - |
| 01/28 | 673 | 697 | 669 | 692 | +1.84% | 27,640,200 | - | -6.23% | - | - |
| 01/27 | 643 | 681 | 635 | 680 | +6.76% | 32,423,200 | - | -8.18% | - | - |
| 01/26 | 634 | 651 | 631 | 637 | +0.08% | 20,948,200 | - | -14.22% | - | - |
| 01/23 | 661 | 661 | 635 | 636 | -4% | 21,921,000 | - | -14.63% | - | - |
| 01/22 | 660 | 663 | 631 | 663 | +1.92% | 29,841,000 | - | -11.43% | - | - |
| 01/21 | 629 | 669 | 626 | 650 | -0.15% | 34,404,600 | - | -13.22% | - | - |
| 01/20 | 690 | 693 | 650 | 651 | -7.13% | 35,064,600 | - | -13.32% | - | - |
| 01/19 | 702 | 707 | 689 | 701 | +0.86% | 14,165,600 | - | -6.78% | - | - |
| 01/16 | 708 | 711 | 677 | 695 | -0.57% | 39,067,600 | - | -7.33% | - | - |
| 01/15 | 740 | 740 | 697 | 699 | -7.97% | 43,247,000 | - | -6.55% | - | - |
| 01/14 | 753 | 774 | 743 | 760 | +0.93% | 24,129,600 | - | +1.95% | - | - |
| 01/13 | 750 | 771 | 744 | 753 | -2.59% | 21,693,800 | - | +1.55% | - | - |
| 01/09 | 765 | 780 | 736 | 773 | +2.45% | 32,950,200 | - | +4.82% | - | - |
| 01/08 | 768 | 769 | 752 | 754 | -2.9% | 25,550,800 | - | +2.86% | - | - |
| 01/07 | 791 | 797 | 760 | 777 | -2.45% | 30,438,400 | - | +6.52% | - | - |
| 01/06 | 804 | 811 | 786 | 796 | -0.75% | 23,813,600 | - | +10.1% | - | - |
| 01/05 | 817 | 827 | 800 | 802 | +0.06% | 18,253,800 | - | +11.7% | - | - |
| 2008 |
| 12/30 | 804 | 813 | 798 | 802 | -0.31% | 10,718,400 | - | +12.57% | - | - |
| 12/29 | 820 | 827 | 797 | 804 | -0.99% | 22,170,400 | - | +14.37% | - | - |
| 12/26 | 778 | 818 | 773 | 812 | +5.25% | 38,763,200 | - | +17.34% | - | - |
| 12/25 | 784 | 797 | 768 | 772 | -3.44% | 18,203,400 | - | +13.12% | - | - |
| 12/24 | 824 | 836 | 798 | 799 | -2.98% | 28,412,200 | - | +18.9% | - | - |
| 12/22 | 800 | 832 | 800 | 824 | +4.9% | 40,823,800 | - | +23.83% | - | - |
| 12/19 | 747 | 800 | 743 | 785 | +5.72% | 53,896,800 | - | +19.66% | - | - |
| 12/18 | 730 | 747 | 729 | 743 | +1.92% | 25,386,800 | - | +14.41% | - | - |
| 12/17 | 745 | 747 | 707 | 729 | -0.14% | 27,686,800 | - | +12.25% | - | - |
| 12/16 | 720 | 746 | 720 | 730 | +0.27% | 34,429,600 | - | +13.28% | - | - |
| 12/15 | 720 | 732 | 718 | 728 | +3.34% | 30,428,400 | - | +13.67% | - | - |
| 12/12 | 718 | 733 | 690 | 704 | +1.73% | 69,920,800 | - | +11.04% | - | - |
| 12/11 | 700 | 703 | 683 | 692 | -1.56% | 24,121,000 | - | +9.49% | - | - |
| 12/10 | 670 | 725 | 668 | 703 | +5.4% | 65,709,200 | - | +11.59% | - | - |
| 12/09 | 666 | 677 | 652 | 667 | +0.91% | 22,950,600 | - | +7.23% | - | - |
| 12/08 | 643 | 664 | 626 | 661 | +3.93% | 30,489,800 | - | +7.48% | - | - |
| 12/05 | 644 | 648 | 620 | 636 | +0.39% | 26,946,000 | - | +5.12% | - | - |
| 12/04 | 658 | 662 | 615 | 634 | -3.21% | 38,491,000 | - | +6.47% | - | - |
| 12/03 | 659 | 663 | 645 | 655 | +1.63% | 25,636,400 | - | +12.26% | - | - |
| 12/02 | 642 | 662 | 642 | 644 | -4.1% | 42,751,600 | - | +12.78% | - | - |
| 12/01 | 653 | 677 | 651 | 672 | +3.15% | 33,485,600 | - | +19.48% | - | - |
| 11/28 | 650 | 663 | 640 | 651 | +1.09% | 34,313,800 | - | +17.51% | - | - |
| 11/27 | 675 | 678 | 643 | 644 | -1.08% | 37,224,800 | - | +17.52% | - | - |
| 11/26 | 641 | 683 | 635 | 651 | -0.15% | 55,970,600 | - | +19.89% | - | - |
| 11/25 | 648 | 654 | 618 | 652 | +12.9% | 67,150,200 | - | +21.19% | - | - |
| 11/21 | 527 | 584 | 513 | 578 | +5.87% | 65,356,200 | - | +8.15% | - | - |
| 11/20 | 536 | 553 | 518 | 546 | -1.89% | 75,955,400 | - | +2.73% | - | - |
| 11/19 | 537 | 569 | 526 | 556 | +5.6% | 110,048,800 | - | +4.51% | - | - |
| 11/18 | 600 | 600 | 527 | 527 | -15.01% | 96,835,000 | - | -1.22% | - | - |
| 11/17 | 593 | 635 | 576 | 620 | +3.94% | 69,847,600 | - | +16.01% | - | - |
| 11/14 | 653 | 678 | 573 | 596 | -4.26% | 110,500,000 | - | +11.82% | - | - |
| 11/13 | 713 | 713 | 623 | 623 | -13.84% | 155,338,800 | - | +17.01% | - | - |
| 11/12 | 605 | 723 | 605 | 723 | +16.06% | 135,484,600 | - | +35.81% | - | - |
| 11/11 | 614 | 636 | 606 | 623 | +1.22% | 52,001,800 | - | +17.9% | - | - |
| 11/10 | 622 | 628 | 604 | 615 | +4.86% | 48,872,200 | - | +15.82% | - | - |
| 11/07 | 607 | 637 | 573 | 587 | -10.66% | 97,786,600 | - | +10.24% | - | - |
| 11/06 | 588 | 661 | 569 | 657 | +5.04% | 121,697,200 | - | +22.94% | - | - |
| 11/05 | 575 | 625 | 558 | 625 | +19.05% | 122,720,600 | - | +16.82% | - | - |
| 11/04 | 525 | 525 | 525 | 525 | +10.53% | 3,322,400 | - | -2.6% | - | - |
| 10/31 | 475 | 475 | 475 | 475 | +11.76% | 7,204,800 | - | -13% | - | - |
| 10/30 | 425 | 425 | 425 | 425 | +13.33% | 15,561,200 | - | -23.7% | - | - |
