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 |
|---|
| 2013 | 10/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 130 | 132 | 127 | 127 | -3.42% | 107,300 | - | +4.96% | - | - |
| 03/30 | 135 | 139 | 131 | 132 | -2.95% | 76,500 | - | +8.68% | - | - |
| 03/27 | 140 | 141 | 136 | 136 | -1.45% | 184,200 | - | +11.98% | - | - |
| 03/26 | 138 | 139 | 136 | 138 | -1.79% | 114,700 | - | +14.58% | - | - |
| 03/25 | 132 | 140 | 132 | 140 | +6.87% | 161,200 | - | +16.67% | - | - |
| 03/24 | 127 | 134 | 127 | 131 | +5.65% | 184,700 | - | +10.08% | - | - |
| 03/23 | 123 | 125 | 121 | 124 | +1.64% | 134,900 | - | +5.08% | - | - |
| 03/19 | 125 | 125 | 122 | 122 | -1.21% | 68,800 | - | +3.39% | - | - |
| 03/18 | 123 | 124 | 121 | 124 | +3.35% | 113,600 | - | +4.66% | - | - |
| 03/17 | 120 | 121 | 118 | 120 | +1.7% | 119,200 | - | +0.42% | - | - |
| 03/16 | 117 | 119 | 114 | 118 | +3.07% | 101,800 | - | -1.26% | - | - |
| 03/13 | 115 | 119 | 114 | 114 | 0% | 138,600 | - | -4.2% | - | - |
| 03/12 | 117 | 120 | 113 | 114 | -4.6% | 63,300 | - | -5% | - | - |
| 03/11 | 120 | 120 | 117 | 120 | +2.58% | 38,800 | - | -0.42% | - | - |
| 03/10 | 119 | 121 | 116 | 117 | 0% | 110,700 | - | -3.72% | - | - |
| 03/09 | 116 | 119 | 116 | 117 | -2.1% | 78,400 | - | -3.72% | - | - |
| 03/06 | 122 | 122 | 119 | 119 | -0.42% | 72,000 | - | -2.46% | - | - |
| 03/05 | 120 | 120 | 118 | 120 | +1.7% | 62,500 | - | -2.05% | - | - |
| 03/04 | 110 | 119 | 110 | 118 | +5.86% | 87,100 | - | -4.47% | - | - |
| 03/03 | 111 | 112 | 109 | 111 | -1.77% | 100,000 | - | -10.48% | - | - |
| 03/02 | 113 | 114 | 112 | 113 | -1.74% | 36,900 | - | -9.6% | - | - |
| 02/27 | 118 | 119 | 115 | 115 | -2.13% | 105,900 | - | -8.73% | - | - |
| 02/26 | 115 | 120 | 115 | 118 | 0% | 152,900 | - | -6.75% | - | - |
| 02/25 | 121 | 121 | 115 | 118 | +1.73% | 110,500 | - | -7.48% | - | - |
| 02/24 | 113 | 117 | 113 | 116 | -2.12% | 53,500 | - | -9.77% | - | - |
| 02/23 | 116 | 122 | 115 | 118 | -3.67% | 81,700 | - | -7.81% | - | - |
| 02/20 | 124 | 124 | 121 | 123 | +0.41% | 73,700 | - | -5.04% | - | - |
| 02/19 | 124 | 124 | 121 | 122 | +0.41% | 49,200 | - | -5.43% | - | - |
| 02/18 | 118 | 125 | 118 | 122 | +1.25% | 60,300 | - | -5.81% | - | - |
| 02/17 | 122 | 125 | 120 | 120 | -3.23% | 24,200 | - | -6.98% | - | - |
| 02/16 | 127 | 127 | 123 | 124 | +0.81% | 72,100 | - | -3.88% | - | - |
| 02/13 | 120 | 130 | 115 | 123 | +0.82% | 184,000 | - | -4.65% | - | - |
| 02/12 | 123 | 126 | 119 | 122 | -4.31% | 188,300 | - | -5.43% | - | - |
| 02/10 | 133 | 133 | 127 | 128 | +2% | 196,500 | - | -1.16% | - | - |
| 02/09 | 127 | 131 | 125 | 125 | -1.96% | 173,300 | - | -3.1% | - | - |
| 02/06 | 128 | 131 | 126 | 128 | -0.78% | 112,100 | - | -0.39% | - | - |
| 02/05 | 131 | 133 | 127 | 129 | -2.65% | 99,600 | - | +0.39% | - | - |
| 02/04 | 127 | 134 | 126 | 132 | +1.93% | 133,600 | - | +3.94% | - | - |
| 02/03 | 123 | 132 | 123 | 130 | +4.44% | 151,200 | - | +1.97% | - | - |
| 02/02 | 123 | 126 | 122 | 124 | -3.5% | 172,500 | - | -1.59% | - | - |
| 01/30 | 133 | 134 | 128 | 129 | -6.55% | 236,100 | - | +1.98% | - | - |
| 01/29 | 140 | 141 | 136 | 138 | -1.43% | 191,200 | - | +9.13% | - | - |
| 01/28 | 139 | 140 | 137 | 140 | +3.33% | 164,400 | - | +11.6% | - | - |
| 01/27 | 134 | 137 | 131 | 135 | +2.27% | 162,800 | - | +8% | - | - |
| 01/26 | 136 | 136 | 132 | 132 | -2.58% | 110,400 | - | +6.45% | - | - |
| 01/23 | 130 | 140 | 129 | 136 | +3.44% | 209,800 | - | +9.27% | - | - |
| 01/22 | 131 | 133 | 127 | 131 | +1.55% | 123,800 | - | +6.5% | - | - |
| 01/21 | 133 | 134 | 125 | 129 | -5.84% | 171,700 | - | +4.88% | - | - |
| 01/20 | 140 | 143 | 135 | 137 | -1.44% | 216,000 | - | +11.38% | - | - |
| 01/19 | 130 | 143 | 130 | 139 | +8.59% | 534,000 | - | +13.93% | - | - |
| 01/16 | 123 | 129 | 123 | 128 | +4.07% | 207,200 | - | +5.79% | - | - |
| 01/15 | 123 | 125 | 122 | 123 | -1.2% | 146,900 | - | +2.5% | - | - |
| 01/14 | 123 | 125 | 121 | 125 | +3.32% | 142,500 | - | +3.75% | - | - |
| 01/13 | 123 | 125 | 121 | 121 | 0% | 269,500 | - | +1.26% | - | - |
| 01/09 | 118 | 121 | 118 | 121 | 0% | 201,800 | - | +2.12% | - | - |
| 01/08 | 123 | 123 | 118 | 121 | -2.03% | 229,400 | - | +2.12% | - | - |
| 01/07 | 124 | 125 | 120 | 123 | +0.82% | 476,400 | - | +4.24% | - | - |
| 01/06 | 123 | 125 | 121 | 122 | +1.67% | 602,800 | - | +3.39% | - | - |
| 01/05 | 124 | 124 | 120 | 120 | +0.84% | 83,100 | - | +1.69% | - | - |
| 2008 |
| 12/30 | 117 | 119 | 117 | 119 | +2.15% | 40,100 | - | +0.85% | - | - |
| 12/29 | 117 | 118 | 116 | 117 | -1.27% | 93,200 | - | -1.27% | - | - |
| 12/26 | 121 | 121 | 115 | 118 | +2.16% | 161,300 | - | 0% | - | - |
| 12/25 | 116 | 116 | 113 | 116 | +1.76% | 108,600 | - | -2.94% | - | - |
| 12/24 | 120 | 120 | 109 | 114 | -6.2% | 262,700 | - | -4.62% | - | - |
| 12/22 | 123 | 130 | 120 | 121 | -2.81% | 161,100 | - | +0.83% | - | - |
| 12/19 | 122 | 130 | 122 | 125 | +2.05% | 136,000 | - | +3.75% | - | - |
| 12/18 | 125 | 131 | 121 | 122 | -2.01% | 216,300 | - | +0.83% | - | - |
| 12/17 | 124 | 127 | 123 | 125 | +2.89% | 105,900 | - | +2.05% | - | - |
| 12/16 | 124 | 124 | 120 | 121 | -2.42% | 128,400 | - | -0.82% | - | - |
| 12/15 | 124 | 127 | 121 | 124 | +2.48% | 219,800 | - | 0% | - | - |
| 12/12 | 126 | 128 | 116 | 121 | -3.97% | 593,800 | - | -2.42% | - | - |
| 12/11 | 128 | 128 | 123 | 126 | +4.13% | 196,200 | - | +0.8% | - | - |
| 12/10 | 125 | 127 | 120 | 121 | +1.26% | 391,400 | - | -3.97% | - | - |
| 12/09 | 119 | 122 | 115 | 120 | +3.02% | 169,600 | - | -5.91% | - | - |
| 12/08 | 109 | 116 | 109 | 116 | +7.41% | 266,600 | - | -9.38% | - | - |
| 12/05 | 107 | 110 | 106 | 108 | -0.46% | 130,400 | - | -16.28% | - | - |
| 12/04 | 108 | 111 | 107 | 109 | +0.46% | 139,000 | - | -16.54% | - | - |
| 12/03 | 107 | 108 | 106 | 108 | +2.37% | 201,200 | - | -18.18% | - | - |
| 12/02 | 114 | 114 | 106 | 106 | -7.46% | 303,500 | - | -20.68% | - | - |
| 12/01 | 118 | 119 | 114 | 114 | -3.39% | 197,600 | - | -15.56% | - | - |
| 11/28 | 119 | 120 | 118 | 118 | -0.42% | 248,500 | - | -13.87% | - | - |
| 11/27 | 120 | 124 | 118 | 119 | -1.25% | 203,500 | - | -15.36% | - | - |
| 11/26 | 128 | 128 | 119 | 120 | -2.83% | 289,900 | - | -16.08% | - | - |
| 11/25 | 125 | 132 | 118 | 124 | +0.41% | 301,900 | - | -15.41% | - | - |
| 11/21 | 120 | 123 | 115 | 123 | +2.07% | 376,200 | - | -17.45% | - | - |
| 11/20 | 128 | 129 | 120 | 121 | -4.74% | 237,200 | - | -20.2% | - | - |
| 11/19 | 133 | 133 | 125 | 127 | +1.2% | 348,700 | - | -18.39% | - | - |
| 11/18 | 132 | 132 | 125 | 125 | -5.66% | 553,100 | - | -20.89% | - | - |
| 11/17 | 131 | 137 | 129 | 133 | -2.21% | 192,800 | - | -17.19% | - | - |
| 11/14 | 140 | 149 | 134 | 136 | +0.37% | 289,300 | - | -16.87% | - | - |
| 11/13 | 138 | 140 | 133 | 135 | -5.26% | 349,200 | - | -18.18% | - | - |
| 11/12 | 142 | 147 | 140 | 143 | -2.4% | 259,400 | - | -15.18% | - | - |
| 11/11 | 147 | 154 | 142 | 146 | -2.34% | 368,500 | - | -15.12% | - | - |
| 11/10 | 158 | 160 | 141 | 150 | +7.55% | 535,600 | - | -14.57% | - | - |
| 11/07 | 146 | 146 | 137 | 139 | -4.79% | 431,200 | - | -22.35% | - | - |
| 11/06 | 153 | 153 | 145 | 146 | -5.81% | 317,400 | - | -20.22% | - | - |
| 11/05 | 155 | 161 | 151 | 155 | +5.44% | 519,800 | - | -16.67% | - | - |
| 11/04 | 145 | 149 | 138 | 147 | +10.94% | 530,800 | - | -22.63% | - | - |
| 10/31 | 141 | 149 | 131 | 133 | -3.99% | 660,400 | - | -31.7% | - | - |
| 10/30 | 136 | 153 | 136 | 138 | -5.48% | 931,700 | - | -30.65% | - | - |
