株価チャート
2008/10/01～2009/03/31
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 |
|---|
| 2009 |
| 03/31 | 84 | 88 | 83 | 84 | -1.18% | 201,300 | - | +15.07% | - | - |
| 03/30 | 91 | 93 | 85 | 85 | -7.61% | 426,100 | - | +16.44% | - | - |
| 03/27 | 94 | 97 | 92 | 92 | 0% | 876,400 | - | +27.78% | - | - |
| 03/26 | 89 | 93 | 84 | 92 | +4.55% | 1,010,900 | - | +29.58% | - | - |
| 03/25 | 83 | 91 | 81 | 88 | +7.32% | 1,674,900 | - | +23.94% | - | - |
| 03/24 | 85 | 87 | 81 | 82 | 0% | 701,800 | - | +17.14% | - | - |
| 03/23 | 80 | 83 | 78 | 82 | +3.8% | 549,600 | - | +17.14% | - | - |
| 03/19 | 76 | 85 | 75 | 79 | +3.95% | 1,380,400 | - | +12.86% | - | - |
| 03/18 | 80 | 81 | 76 | 76 | 0% | 624,300 | - | +8.57% | - | - |
| 03/17 | 77 | 78 | 76 | 76 | -1.3% | 576,800 | - | +8.57% | - | - |
| 03/16 | 77 | 80 | 75 | 77 | +1.32% | 1,027,600 | - | +8.45% | - | - |
| 03/13 | 83 | 85 | 75 | 76 | -3.8% | 4,841,200 | - | +7.04% | - | - |
| 03/12 | 64 | 90 | 64 | 79 | +27.42% | 20,287,600 | - | +11.27% | - | - |
| 03/11 | 63 | 64 | 62 | 62 | 0% | 203,200 | - | -12.68% | - | - |
| 03/10 | 61 | 62 | 60 | 62 | +1.64% | 96,400 | - | -13.89% | - | - |
| 03/09 | 63 | 64 | 61 | 61 | -1.61% | 105,900 | - | -16.44% | - | - |
| 03/06 | 64 | 65 | 62 | 62 | -7.46% | 188,500 | - | -16.22% | - | - |
| 03/05 | 64 | 67 | 64 | 67 | +6.35% | 166,300 | - | -9.46% | - | - |
| 03/04 | 62 | 63 | 61 | 63 | 0% | 90,000 | - | -16% | - | - |
| 03/03 | 63 | 63 | 61 | 63 | -1.56% | 117,800 | - | -17.11% | - | - |
| 03/02 | 65 | 66 | 63 | 64 | -3.03% | 116,600 | - | -16.88% | - | - |
| 02/27 | 64 | 67 | 64 | 66 | 0% | 101,100 | - | -15.38% | - | - |
| 02/26 | 65 | 66 | 63 | 66 | +1.54% | 124,400 | - | -15.38% | - | - |
| 02/25 | 70 | 70 | 63 | 65 | +1.56% | 119,800 | - | -17.72% | - | - |
| 02/24 | 64 | 64 | 60 | 64 | -5.88% | 368,600 | - | -20% | - | - |
| 02/23 | 68 | 69 | 67 | 68 | -2.86% | 130,900 | - | -16.05% | - | - |
| 02/20 | 70 | 73 | 70 | 70 | -4.11% | 212,500 | - | -14.63% | - | - |
| 02/19 | 73 | 74 | 72 | 73 | -1.35% | 83,100 | - | -10.98% | - | - |
| 02/18 | 75 | 76 | 73 | 74 | -3.9% | 106,700 | - | -10.84% | - | - |
| 02/17 | 80 | 80 | 76 | 77 | -4.94% | 107,000 | - | -8.33% | - | - |
| 02/16 | 80 | 81 | 79 | 81 | +1.25% | 88,900 | - | -3.57% | - | - |
| 02/13 | 79 | 80 | 79 | 80 | -1.23% | 96,700 | - | -4.76% | - | - |
| 02/12 | 82 | 82 | 80 | 81 | -1.22% | 110,600 | - | -4.71% | - | - |
| 02/10 | 82 | 83 | 81 | 82 | +1.23% | 46,100 | - | -3.53% | - | - |
| 02/09 | 82 | 82 | 81 | 81 | 0% | 97,500 | - | -5.81% | - | - |
| 02/06 | 83 | 83 | 81 | 81 | 0% | 70,700 | - | -5.81% | - | - |
| 02/05 | 83 | 83 | 81 | 81 | -2.41% | 155,900 | - | -5.81% | - | - |
| 02/04 | 81 | 83 | 81 | 83 | +2.47% | 94,000 | - | -3.49% | - | - |
| 02/03 | 83 | 83 | 81 | 81 | -2.41% | 113,900 | - | -5.81% | - | - |
| 02/02 | 82 | 83 | 81 | 83 | +1.22% | 77,500 | - | -3.49% | - | - |
| 01/30 | 83 | 84 | 82 | 82 | -3.53% | 121,100 | - | -4.65% | - | - |
| 01/29 | 84 | 85 | 83 | 85 | +1.19% | 105,000 | - | -1.16% | - | - |
| 01/28 | 83 | 85 | 82 | 84 | 0% | 124,600 | - | -2.33% | - | - |
| 01/27 | 84 | 85 | 83 | 84 | +2.44% | 54,200 | - | -3.45% | - | - |
| 01/26 | 84 | 84 | 82 | 82 | -3.53% | 78,500 | - | -5.75% | - | - |
| 01/23 | 85 | 86 | 83 | 85 | -1.16% | 134,900 | - | -2.3% | - | - |
| 01/22 | 86 | 87 | 84 | 86 | +2.38% | 174,000 | - | -1.15% | - | - |
| 01/21 | 88 | 88 | 84 | 84 | -3.45% | 171,200 | - | -4.55% | - | - |
| 01/20 | 88 | 89 | 87 | 87 | -1.14% | 56,800 | - | -1.14% | - | - |
| 01/19 | 89 | 90 | 88 | 88 | -1.12% | 70,500 | - | 0% | - | - |
| 01/16 | 89 | 89 | 87 | 89 | +2.3% | 90,200 | - | +1.14% | - | - |
| 01/15 | 87 | 88 | 87 | 87 | 0% | 134,200 | - | -1.14% | - | - |
| 01/14 | 88 | 89 | 87 | 87 | 0% | 110,300 | - | -1.14% | - | - |
| 01/13 | 89 | 89 | 87 | 87 | -2.25% | 133,100 | - | -1.14% | - | - |
| 01/09 | 92 | 92 | 89 | 89 | -2.2% | 133,100 | - | +1.14% | - | - |
| 01/08 | 90 | 92 | 88 | 91 | -2.15% | 290,300 | - | +2.25% | - | - |
| 01/07 | 92 | 94 | 91 | 93 | +2.2% | 402,300 | - | +4.49% | - | - |
| 01/06 | 89 | 96 | 89 | 91 | +4.6% | 620,100 | - | +1.11% | - | - |
| 01/05 | 88 | 90 | 87 | 87 | +2.35% | 186,700 | - | -3.33% | - | - |
| 2008 |
| 12/30 | 86 | 87 | 84 | 85 | -1.16% | 171,500 | - | -6.59% | - | - |
| 12/29 | 83 | 88 | 83 | 86 | +2.38% | 341,600 | - | -5.49% | - | - |
| 12/26 | 82 | 84 | 82 | 84 | +1.2% | 149,000 | - | -8.7% | - | - |
| 12/25 | 81 | 84 | 81 | 83 | +1.22% | 220,600 | - | -9.78% | - | - |
| 12/24 | 83 | 84 | 81 | 82 | -2.38% | 445,600 | - | -11.83% | - | - |
| 12/22 | 84 | 85 | 84 | 84 | -2.33% | 306,900 | - | -10.64% | - | - |
| 12/19 | 84 | 87 | 84 | 86 | -3.37% | 355,700 | - | -9.47% | - | - |
| 12/18 | 87 | 90 | 87 | 89 | -1.11% | 133,900 | - | -7.29% | - | - |
| 12/17 | 91 | 92 | 88 | 90 | -1.1% | 220,900 | - | -6.25% | - | - |
| 12/16 | 92 | 92 | 89 | 91 | -1.09% | 123,500 | - | -6.19% | - | - |
| 12/15 | 92 | 96 | 91 | 92 | +3.37% | 276,000 | - | -6.12% | - | - |
| 12/12 | 93 | 95 | 89 | 89 | -5.32% | 367,400 | - | -10.1% | - | - |
| 12/11 | 87 | 98 | 87 | 94 | +10.59% | 1,056,300 | - | -6% | - | - |
| 12/10 | 83 | 86 | 82 | 85 | 0% | 331,200 | - | -15.84% | - | - |
| 12/09 | 85 | 87 | 84 | 85 | -1.16% | 213,700 | - | -17.48% | - | - |
| 12/08 | 88 | 89 | 86 | 86 | -2.27% | 319,900 | - | -17.31% | - | - |
| 12/05 | 89 | 91 | 88 | 88 | -6.38% | 288,700 | - | -16.19% | - | - |
| 12/04 | 95 | 95 | 92 | 94 | +1.08% | 182,500 | - | -11.32% | - | - |
| 12/03 | 95 | 97 | 93 | 93 | -2.11% | 151,700 | - | -13.08% | - | - |
| 12/02 | 97 | 97 | 95 | 95 | -3.06% | 172,300 | - | -11.21% | - | - |
| 12/01 | 101 | 101 | 98 | 98 | -2% | 196,300 | - | -9.26% | - | - |
| 11/28 | 102 | 104 | 100 | 100 | -2.91% | 284,300 | - | -7.41% | - | - |
| 11/27 | 102 | 104 | 100 | 103 | +0.98% | 148,600 | - | -5.5% | - | - |
| 11/26 | 99 | 102 | 99 | 102 | 0% | 170,400 | - | -7.27% | - | - |
| 11/25 | 104 | 104 | 98 | 102 | +4.08% | 182,400 | - | -7.27% | - | - |
| 11/21 | 97 | 98 | 89 | 98 | 0% | 462,200 | - | -10.91% | - | - |
| 11/20 | 100 | 101 | 98 | 98 | -4.85% | 249,500 | - | -11.71% | - | - |
| 11/19 | 103 | 106 | 102 | 103 | +0.98% | 162,400 | - | -7.21% | - | - |
| 11/18 | 103 | 104 | 102 | 102 | -1.92% | 114,100 | - | -8.93% | - | - |
| 11/17 | 102 | 107 | 102 | 104 | -0.95% | 117,200 | - | -7.14% | - | - |
| 11/14 | 110 | 111 | 105 | 105 | +0.96% | 169,900 | - | -5.41% | - | - |
| 11/13 | 107 | 108 | 103 | 104 | -6.31% | 203,000 | - | -6.31% | - | - |
| 11/12 | 111 | 114 | 110 | 111 | -1.77% | 151,000 | - | 0% | - | - |
| 11/11 | 116 | 117 | 112 | 113 | -2.59% | 95,600 | - | +1.8% | - | - |
| 11/10 | 118 | 120 | 115 | 116 | +1.75% | 159,200 | - | +3.57% | - | - |
| 11/07 | 112 | 115 | 111 | 114 | -2.56% | 228,300 | - | +0.88% | - | - |
| 11/06 | 118 | 118 | 116 | 117 | -3.31% | 169,200 | - | 0% | - | - |
| 11/05 | 120 | 122 | 118 | 121 | +3.42% | 401,400 | - | - | - | - |
| 11/04 | 116 | 119 | 115 | 117 | -1.68% | 305,900 | - | - | - | - |
| 10/31 | 118 | 119 | 114 | 119 | 0% | 330,600 | - | - | - | - |
| 10/30 | 108 | 120 | 108 | 119 | +7.21% | 470,500 | - | - | - | - |
| 10/29 | 115 | 118 | 110 | 111 | +1.83% | 405,600 | - | - | - | - |
| 10/28 | 100 | 110 | 97 | 109 | +7.92% | 267,500 | - | - | - | - |
| 10/27 | 98 | 106 | 98 | 101 | -1.94% | 345,100 | - | - | - | - |
| 10/24 | 117 | 117 | 103 | 103 | -8.85% | 370,800 | - | - | - | - |
| 10/23 | 111 | 113 | 107 | 113 | -2.59% | 410,100 | - | - | - | - |
| 10/22 | 116 | 123 | 116 | 116 | -3.33% | 427,400 | - | - | - | - |
| 10/21 | 123 | 124 | 118 | 120 | +2.56% | 519,200 | - | - | - | - |
| 10/20 | 112 | 117 | 109 | 117 | +7.34% | 513,500 | - | - | - | - |
| 10/17 | 108 | 112 | 102 | 109 | +6.86% | 583,500 | - | - | - | - |
| 10/16 | 102 | 107 | 100 | 102 | -8.93% | 652,200 | - | - | - | - |
| 10/15 | 118 | 120 | 107 | 112 | -6.67% | 587,000 | - | - | - | - |
| 10/14 | 122 | 122 | 111 | 120 | +23.71% | 1,075,600 | - | - | - | - |
| 10/10 | 96 | 98 | 90 | 97 | -3% | 914,000 | - | - | - | - |
| 10/09 | 98 | 108 | 98 | 100 | +2.04% | 945,200 | - | - | - | - |
| 10/08 | 101 | 108 | 95 | 98 | -8.41% | 1,433,100 | - | - | - | - |
| 10/07 | 101 | 111 | 96 | 107 | -7.76% | 2,029,400 | - | - | - | - |
| 10/06 | 124 | 139 | 107 | 116 | -13.43% | 2,027,400 | - | - | - | - |
| 10/03 | 135 | 136 | 117 | 134 | -7.59% | 3,396,800 | - | - | - | - |
| 10/02 | 161 | 167 | 145 | 145 | -25.64% | 3,625,400 | - | - | - | - |
| 10/01 | 210 | 218 | 195 | 195 | 0% | 854,900 | - | - | - | - |
