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 |
|---|
| 2014 | 8/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 250 | 250 | 240 | 240 | 0% | 24,000 | - | +17.07% | - | - |
| 03/30 | 250 | 270 | 240 | 240 | -4% | 55,400 | - | +18.81% | - | - |
| 03/27 | 250 | 270 | 250 | 250 | 0% | 80,500 | - | +25% | - | - |
| 03/26 | 240 | 250 | 230 | 250 | +4.17% | 38,100 | - | +26.9% | - | - |
| 03/25 | 240 | 250 | 230 | 240 | 0% | 58,800 | - | +23.71% | - | - |
| 03/24 | 210 | 250 | 210 | 240 | +14.29% | 106,000 | - | +25.65% | - | - |
| 03/23 | 200 | 210 | 200 | 210 | +5% | 32,900 | - | +11.11% | - | - |
| 03/19 | 200 | 210 | 190 | 200 | 0% | 19,600 | - | +5.82% | - | - |
| 03/18 | 210 | 210 | 200 | 200 | 0% | 35,600 | - | +5.26% | - | - |
| 03/17 | 200 | 210 | 190 | 200 | 0% | 31,500 | - | +5.26% | - | - |
| 03/16 | 210 | 210 | 200 | 200 | -4.76% | 37,700 | - | +4.71% | - | - |
| 03/13 | 210 | 220 | 190 | 210 | 0% | 90,500 | - | +9.38% | - | - |
| 03/12 | 210 | 210 | 200 | 210 | 0% | 76,200 | - | +8.25% | - | - |
| 03/11 | 210 | 220 | 200 | 210 | +5% | 111,500 | - | +7.14% | - | - |
| 03/10 | 200 | 200 | 190 | 200 | +5.26% | 44,500 | - | +1.52% | - | - |
| 03/09 | 190 | 200 | 180 | 190 | 0% | 37,600 | - | -5% | - | - |
| 03/06 | 190 | 200 | 190 | 190 | 0% | 42,200 | - | -6.4% | - | - |
| 03/05 | 200 | 210 | 190 | 190 | -5% | 60,000 | - | -8.21% | - | - |
| 03/04 | 190 | 200 | 190 | 200 | +5.26% | 52,900 | - | -4.76% | - | - |
| 03/03 | 180 | 200 | 180 | 190 | +5.56% | 75,400 | - | -10.8% | - | - |
| 03/02 | 160 | 210 | 160 | 180 | +5.88% | 113,200 | - | -16.67% | - | - |
| 02/27 | 180 | 180 | 160 | 170 | 0% | 46,000 | - | -22.37% | - | - |
| 02/26 | 170 | 180 | 160 | 170 | +6.25% | 43,100 | - | -23.77% | - | - |
| 02/25 | 180 | 180 | 160 | 160 | -11.11% | 59,500 | - | -29.2% | - | - |
| 02/24 | 170 | 180 | 160 | 180 | 0% | 128,200 | - | -22.08% | - | - |
| 02/23 | 150 | 180 | 150 | 180 | +5.88% | 170,100 | - | -23.08% | - | - |
| 02/20 | 170 | 180 | 160 | 170 | -10.53% | 155,000 | - | -28.57% | - | - |
| 02/19 | 180 | 220 | 180 | 190 | +18.75% | 171,100 | - | -21.49% | - | - |
| 02/18 | 160 | 170 | 150 | 160 | -5.88% | 49,000 | - | -34.69% | - | - |
| 02/17 | 190 | 190 | 160 | 170 | -15% | 74,100 | - | -32% | - | - |
| 02/16 | 220 | 220 | 200 | 200 | -4.76% | 9,900 | - | -21.26% | - | - |
| 02/13 | 200 | 210 | 200 | 210 | 0% | 17,300 | - | -18.6% | - | - |
| 02/12 | 210 | 210 | 200 | 210 | 0% | 12,500 | - | -19.54% | - | - |
| 02/10 | 210 | 220 | 200 | 210 | -4.55% | 44,900 | - | -20.45% | - | - |
| 02/09 | 240 | 240 | 200 | 220 | -8.33% | 45,500 | - | -17.91% | - | - |
| 02/06 | 240 | 250 | 240 | 240 | -4% | 3,000 | - | -11.11% | - | - |
| 02/05 | 250 | 250 | 240 | 250 | -3.85% | 10,700 | - | -8.09% | - | - |
| 02/04 | 240 | 260 | 240 | 260 | +8.33% | 37,700 | - | -4.76% | - | - |
| 02/03 | 260 | 270 | 230 | 240 | -11.11% | 54,000 | - | -12.09% | - | - |
| 02/02 | 270 | 270 | 260 | 270 | 0% | 6,000 | - | -1.82% | - | - |
| 01/30 | 280 | 280 | 260 | 270 | -3.57% | 19,100 | - | -2.17% | - | - |
| 01/29 | 280 | 280 | 270 | 280 | +3.7% | 20,900 | - | +1.45% | - | - |
| 01/28 | 280 | 280 | 270 | 270 | -3.57% | 4,200 | - | -2.53% | - | - |
| 01/27 | 270 | 280 | 270 | 280 | +7.69% | 11,400 | - | +0.72% | - | - |
| 01/26 | 260 | 270 | 260 | 260 | 0% | 9,500 | - | -7.14% | - | - |
| 01/23 | 260 | 260 | 260 | 260 | 0% | 9,700 | - | -7.47% | - | - |
| 01/22 | 270 | 270 | 260 | 260 | 0% | 3,800 | - | -7.8% | - | - |
| 01/21 | 260 | 270 | 260 | 260 | -3.7% | 6,600 | - | -8.45% | - | - |
| 01/20 | 260 | 280 | 250 | 270 | +3.85% | 33,400 | - | -5.26% | - | - |
| 01/19 | 280 | 280 | 260 | 260 | -3.7% | 26,800 | - | -9.09% | - | - |
| 01/16 | 280 | 280 | 270 | 270 | 0% | 9,700 | - | -6.25% | - | - |
| 01/15 | 280 | 290 | 270 | 270 | -3.57% | 18,600 | - | -6.25% | - | - |
| 01/14 | 270 | 280 | 270 | 280 | +3.7% | 7,000 | - | -3.11% | - | - |
| 01/13 | 290 | 290 | 260 | 270 | -3.57% | 26,300 | - | -6.57% | - | - |
| 01/09 | 280 | 290 | 280 | 280 | -3.45% | 16,900 | - | -3.45% | - | - |
| 01/08 | 290 | 290 | 280 | 290 | -3.33% | 16,400 | - | -0.34% | - | - |
| 01/07 | 300 | 300 | 290 | 300 | +3.45% | 11,800 | - | +3.09% | - | - |
| 01/06 | 300 | 300 | 290 | 290 | 0% | 13,200 | - | -0.68% | - | - |
| 01/05 | 290 | 300 | 290 | 290 | 0% | 10,100 | - | -0.68% | - | - |
| 2008 |
| 12/30 | 290 | 290 | 280 | 290 | +3.57% | 12,000 | - | -1.02% | - | - |
| 12/29 | 280 | 280 | 270 | 280 | +3.7% | 9,100 | - | -4.76% | - | - |
| 12/26 | 270 | 280 | 270 | 270 | 0% | 8,900 | - | -8.16% | - | - |
| 12/25 | 270 | 270 | 250 | 270 | -3.57% | 24,200 | - | -9.09% | - | - |
| 12/24 | 280 | 280 | 270 | 280 | -3.45% | 21,500 | - | -6.35% | - | - |
| 12/22 | 290 | 290 | 280 | 290 | 0% | 9,800 | - | -3.65% | - | - |
| 12/19 | 290 | 290 | 290 | 290 | 0% | 4,600 | - | -4.29% | - | - |
| 12/18 | 290 | 300 | 280 | 290 | -6.45% | 20,900 | - | -5.23% | - | - |
| 12/17 | 310 | 310 | 300 | 310 | 0% | 10,600 | - | +0.65% | - | - |
| 12/16 | 300 | 310 | 300 | 310 | +3.33% | 14,900 | - | 0% | - | - |
| 12/15 | 290 | 300 | 290 | 300 | +7.14% | 11,700 | - | -3.54% | - | - |
| 12/12 | 290 | 290 | 280 | 280 | -6.67% | 26,600 | - | -9.97% | - | - |
| 12/11 | 300 | 300 | 280 | 300 | 0% | 25,300 | - | -3.85% | - | - |
| 12/10 | 300 | 300 | 280 | 300 | 0% | 8,700 | - | -4.15% | - | - |
| 12/09 | 290 | 300 | 290 | 300 | +3.45% | 9,600 | - | -4.15% | - | - |
| 12/08 | 280 | 290 | 280 | 290 | +3.57% | 11,800 | - | -7.64% | - | - |
| 12/05 | 290 | 290 | 280 | 280 | -3.45% | 13,700 | - | -10.83% | - | - |
| 12/04 | 290 | 300 | 290 | 290 | 0% | 17,800 | - | -8.23% | - | - |
| 12/03 | 290 | 300 | 290 | 290 | 0% | 15,900 | - | -8.23% | - | - |
| 12/02 | 300 | 300 | 290 | 290 | -3.33% | 6,400 | - | -8.23% | - | - |
| 12/01 | 310 | 310 | 300 | 300 | 0% | 24,100 | - | -4.76% | - | - |
| 11/28 | 310 | 310 | 300 | 300 | -3.23% | 21,800 | - | -4.76% | - | - |
| 11/27 | 310 | 310 | 300 | 310 | 0% | 8,100 | - | -1.59% | - | - |
| 11/26 | 300 | 310 | 300 | 310 | 0% | 7,700 | - | -1.59% | - | - |
| 11/25 | 320 | 320 | 300 | 310 | +3.33% | 20,600 | - | -1.27% | - | - |
| 11/21 | 290 | 300 | 280 | 300 | 0% | 33,100 | - | -4.15% | - | - |
| 11/20 | 320 | 320 | 300 | 300 | -9.09% | 26,500 | - | -3.85% | - | - |
| 11/19 | 340 | 350 | 320 | 330 | 0% | 21,000 | - | +5.77% | - | - |
| 11/18 | 330 | 340 | 320 | 330 | +3.13% | 7,400 | - | +5.77% | - | - |
| 11/17 | 340 | 350 | 320 | 320 | -5.88% | 24,000 | - | +3.56% | - | - |
| 11/14 | 350 | 350 | 340 | 340 | -5.56% | 20,100 | - | +10.39% | - | - |
| 11/13 | 330 | 360 | 330 | 360 | +2.86% | 22,000 | - | +18.03% | - | - |
| 11/12 | 360 | 360 | 340 | 350 | -2.78% | 48,500 | - | +15.89% | - | - |
| 11/11 | 390 | 390 | 350 | 360 | +5.88% | 89,900 | - | +19.6% | - | - |
| 11/10 | 310 | 340 | 300 | 340 | +13.33% | 44,300 | - | +13.71% | - | - |
| 11/07 | 300 | 310 | 290 | 300 | -3.23% | 30,700 | - | +0.67% | - | - |
| 11/06 | 310 | 310 | 300 | 310 | -3.13% | 32,800 | - | +3.33% | - | - |
| 11/05 | 300 | 320 | 300 | 320 | +10.34% | 27,100 | - | +6.31% | - | - |
| 11/04 | 300 | 300 | 290 | 290 | -9.38% | 41,700 | - | -3.97% | - | - |
| 10/31 | 320 | 320 | 310 | 320 | +3.23% | 15,500 | - | +4.92% | - | - |
| 10/30 | 310 | 320 | 300 | 310 | 0% | 16,500 | - | +0.98% | - | - |
