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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 2,280 | 2,290 | 2,220 | 2,290 | -0.87% | 3,900 | - | 0% | - | - |
| 03/30 | 2,460 | 2,470 | 2,310 | 2,310 | -5.33% | 8,900 | - | +1.09% | - | - |
| 03/27 | 2,480 | 2,480 | 2,420 | 2,440 | -1.61% | 4,600 | - | +6.88% | - | - |
| 03/26 | 2,550 | 2,550 | 2,450 | 2,480 | -1.98% | 3,400 | - | +8.87% | - | - |
| 03/25 | 2,500 | 2,550 | 2,460 | 2,530 | 0% | 12,000 | - | +11.36% | - | - |
| 03/24 | 2,540 | 2,560 | 2,480 | 2,530 | -0.78% | 20,700 | - | +12.05% | - | - |
| 03/23 | 2,360 | 2,740 | 2,270 | 2,550 | +9.91% | 21,600 | - | +13.59% | - | - |
| 03/19 | 2,350 | 2,350 | 2,300 | 2,320 | +0.87% | 3,200 | - | +4.22% | - | - |
| 03/18 | 2,320 | 2,320 | 2,280 | 2,300 | +0.44% | 4,700 | - | +3.88% | - | - |
| 03/17 | 2,310 | 2,310 | 2,290 | 2,290 | -0.87% | 1,500 | - | +3.95% | - | - |
| 03/16 | 2,280 | 2,310 | 2,240 | 2,310 | +5.96% | 4,700 | - | +5.58% | - | - |
| 03/13 | 2,100 | 2,200 | 2,100 | 2,180 | +1.4% | 9,100 | - | +0.09% | - | - |
| 03/12 | 2,160 | 2,170 | 2,140 | 2,150 | -2.27% | 2,800 | - | -1.1% | - | - |
| 03/11 | 2,160 | 2,200 | 2,130 | 2,200 | +3.77% | 2,200 | - | +1.48% | - | - |
| 03/10 | 2,130 | 2,130 | 2,090 | 2,120 | -0.47% | 4,200 | - | -1.85% | - | - |
| 03/09 | 2,150 | 2,170 | 2,130 | 2,130 | -0.93% | 5,300 | - | -1.16% | - | - |
| 03/06 | 2,200 | 2,240 | 2,150 | 2,150 | -4.44% | 6,100 | - | +0.05% | - | - |
| 03/05 | 2,300 | 2,300 | 2,220 | 2,250 | +1.81% | 5,600 | - | +4.99% | - | - |
| 03/04 | 2,130 | 2,250 | 2,130 | 2,210 | -0.9% | 6,500 | - | +3.66% | - | - |
| 03/03 | 2,250 | 2,300 | 2,180 | 2,230 | -3.04% | 7,100 | - | +4.99% | - | - |
| 03/02 | 2,280 | 2,340 | 2,280 | 2,300 | +0.44% | 2,900 | - | +8.95% | - | - |
| 02/27 | 2,280 | 2,310 | 2,270 | 2,290 | +1.33% | 10,000 | - | +9.36% | - | - |
| 02/26 | 2,230 | 2,290 | 2,230 | 2,260 | +1.35% | 3,100 | - | +8.65% | - | - |
| 02/25 | 2,200 | 2,250 | 2,200 | 2,230 | +1.83% | 2,400 | - | +7.83% | - | - |
| 02/24 | 2,080 | 2,190 | 2,030 | 2,190 | +0.92% | 6,800 | - | +6.36% | - | - |
| 02/23 | 2,250 | 2,250 | 2,160 | 2,170 | -4.41% | 3,700 | - | +5.85% | - | - |
| 02/20 | 2,280 | 2,310 | 2,240 | 2,270 | -2.16% | 7,100 | - | +11.22% | - | - |
| 02/19 | 2,300 | 2,320 | 2,280 | 2,320 | +0.43% | 6,400 | - | +14.45% | - | - |
| 02/18 | 2,190 | 2,340 | 2,190 | 2,310 | +5% | 12,100 | - | +14.87% | - | - |
| 02/17 | 2,150 | 2,200 | 2,130 | 2,200 | +0.46% | 6,200 | - | +10.22% | - | - |
| 02/16 | 2,140 | 2,190 | 2,100 | 2,190 | +4.78% | 8,700 | - | +10.27% | - | - |
| 02/13 | 2,030 | 2,100 | 2,000 | 2,090 | +3.98% | 7,600 | - | +5.72% | - | - |
| 02/12 | 1,980 | 2,020 | 1,980 | 2,010 | -0.99% | 1,400 | - | +1.57% | - | - |
| 02/10 | 2,070 | 2,070 | 2,020 | 2,030 | +5.73% | 4,100 | - | +2.32% | - | - |
| 02/09 | 2,040 | 2,040 | 1,920 | 1,920 | -5.88% | 1,900 | - | -3.47% | - | - |
| 02/06 | 2,040 | 2,070 | 2,040 | 2,040 | -1.92% | 900 | - | +2.15% | - | - |
| 02/05 | 2,030 | 2,080 | 2,000 | 2,080 | +3.48% | 3,800 | - | +4.1% | - | - |
| 02/04 | 2,000 | 2,010 | 1,960 | 2,010 | 0% | 1,700 | - | +0.6% | - | - |
| 02/03 | 2,000 | 2,030 | 2,000 | 2,010 | +1.52% | 1,700 | - | +0.35% | - | - |
| 02/02 | 1,990 | 2,030 | 1,980 | 1,980 | 0% | 800 | - | -1.49% | - | - |
| 01/30 | 2,010 | 2,010 | 1,950 | 1,980 | -1.49% | 2,600 | - | -1.88% | - | - |
| 01/29 | 2,010 | 2,010 | 1,950 | 2,010 | +2.55% | 3,100 | - | -0.94% | - | - |
| 01/28 | 1,980 | 1,980 | 1,950 | 1,960 | -2.49% | 1,600 | - | -3.87% | - | - |
| 01/27 | 1,960 | 2,040 | 1,960 | 2,010 | +5.24% | 3,900 | - | -2.14% | - | - |
| 01/26 | 1,930 | 1,940 | 1,910 | 1,910 | +1.6% | 2,100 | - | -7.6% | - | - |
| 01/23 | 1,930 | 1,930 | 1,880 | 1,880 | -3.59% | 2,200 | - | -9.79% | - | - |
| 01/22 | 1,940 | 1,950 | 1,930 | 1,950 | 0% | 1,500 | - | -7.23% | - | - |
| 01/21 | 1,940 | 1,960 | 1,920 | 1,950 | -2.5% | 2,300 | - | -7.84% | - | - |
| 01/20 | 1,980 | 2,030 | 1,970 | 2,000 | +2.04% | 3,300 | - | -6.02% | - | - |
| 01/19 | 1,960 | 1,980 | 1,950 | 1,960 | +0.51% | 1,200 | - | -8.33% | - | - |
| 01/16 | 1,930 | 2,040 | 1,910 | 1,950 | +1.56% | 6,600 | - | -9.22% | - | - |
| 01/15 | 1,900 | 1,930 | 1,880 | 1,920 | 0% | 2,900 | - | -11.32% | - | - |
| 01/14 | 1,970 | 1,970 | 1,920 | 1,920 | -1.54% | 1,500 | - | -12.25% | - | - |
| 01/13 | 1,900 | 1,960 | 1,890 | 1,950 | 0% | 8,800 | - | -11.76% | - | - |
| 01/09 | 1,940 | 1,970 | 1,870 | 1,950 | 0% | 25,000 | - | -12.63% | - | - |
| 01/08 | 2,070 | 2,080 | 1,950 | 1,950 | -9.3% | 12,400 | - | -13.49% | - | - |
| 01/07 | 2,140 | 2,150 | 2,100 | 2,150 | +0.94% | 2,800 | - | -5.41% | - | - |
| 01/06 | 2,170 | 2,170 | 2,120 | 2,130 | -0.93% | 4,000 | - | -6.66% | - | - |
| 01/05 | 2,150 | 2,170 | 2,150 | 2,150 | +1.42% | 1,200 | - | -6.07% | - | - |
| 2008 |
| 12/30 | 2,080 | 2,120 | 2,070 | 2,120 | +1.92% | 2,900 | - | -7.54% | - | - |
| 12/29 | 2,070 | 2,090 | 2,070 | 2,080 | 0% | 5,000 | - | -9.49% | - | - |
| 12/26 | 2,130 | 2,130 | 2,070 | 2,080 | -2.35% | 4,200 | - | -9.68% | - | - |
| 12/25 | 2,160 | 2,180 | 2,130 | 2,130 | -2.74% | 2,200 | - | -7.71% | - | - |
| 12/24 | 2,170 | 2,200 | 2,170 | 2,190 | +0.46% | 3,600 | - | -5.19% | - | - |
| 12/22 | 2,240 | 2,250 | 2,160 | 2,180 | -3.11% | 5,900 | - | -5.38% | - | - |
| 12/19 | 2,260 | 2,270 | 2,250 | 2,250 | -0.44% | 3,100 | - | -2.05% | - | - |
| 12/18 | 2,340 | 2,350 | 2,260 | 2,260 | -3.42% | 7,400 | - | -1.22% | - | - |
| 12/17 | 2,350 | 2,350 | 2,270 | 2,340 | +0.43% | 2,200 | - | +2.72% | - | - |
| 12/16 | 2,350 | 2,350 | 2,300 | 2,330 | 0% | 2,100 | - | +2.82% | - | - |
| 12/15 | 2,340 | 2,370 | 2,330 | 2,330 | 0% | 5,500 | - | +3.19% | - | - |
| 12/12 | 2,360 | 2,360 | 2,280 | 2,330 | +0.87% | 10,200 | - | +3.65% | - | - |
| 12/11 | 2,230 | 2,310 | 2,220 | 2,310 | +3.13% | 4,400 | - | +3.36% | - | - |
| 12/10 | 2,200 | 2,250 | 2,180 | 2,240 | -0.44% | 7,600 | - | +0.67% | - | - |
| 12/09 | 2,200 | 2,270 | 2,200 | 2,250 | +1.35% | 9,000 | - | +1.72% | - | - |
| 12/08 | 2,450 | 2,450 | 2,220 | 2,220 | -6.33% | 12,400 | - | +1.09% | - | - |
| 12/05 | 2,470 | 2,480 | 2,360 | 2,370 | -4.82% | 9,600 | - | +8.62% | - | - |
| 12/04 | 2,450 | 2,490 | 2,450 | 2,490 | +0.4% | 14,500 | - | +15.17% | - | - |
| 12/03 | 2,500 | 2,500 | 2,470 | 2,480 | -0.8% | 16,800 | - | +16.21% | - | - |
| 12/02 | 2,400 | 2,510 | 2,400 | 2,500 | +0.4% | 43,700 | - | +19.05% | - | - |
| 12/01 | 2,410 | 2,550 | 2,390 | 2,490 | +2.89% | 17,900 | - | +20.29% | - | - |
| 11/28 | 2,370 | 2,470 | 2,320 | 2,420 | +2.11% | 42,600 | - | +18.4% | - | - |
| 11/27 | 2,310 | 2,370 | 2,300 | 2,370 | +2.6% | 10,300 | - | +17.27% | - | - |
| 11/26 | 2,260 | 2,310 | 2,260 | 2,310 | +2.21% | 7,600 | - | +15.5% | - | - |
| 11/25 | 2,280 | 2,300 | 2,210 | 2,260 | +0.44% | 12,400 | - | +13.97% | - | - |
| 11/21 | 2,180 | 2,250 | 2,170 | 2,250 | +2.74% | 11,400 | - | +14.45% | - | - |
| 11/20 | 2,210 | 2,210 | 2,160 | 2,190 | -0.9% | 6,800 | - | +12.42% | - | - |
| 11/19 | 2,200 | 2,240 | 2,180 | 2,210 | +1.84% | 10,500 | - | +14.21% | - | - |
| 11/18 | 2,090 | 2,170 | 2,080 | 2,170 | +5.34% | 12,100 | - | +12.9% | - | - |
| 11/17 | 2,010 | 2,060 | 1,980 | 2,060 | +3% | 5,100 | - | +8.76% | - | - |
| 11/14 | 2,030 | 2,060 | 1,990 | 2,000 | -0.5% | 9,600 | - | +6.5% | - | - |
| 11/13 | 2,010 | 2,030 | 1,980 | 2,010 | 0% | 11,000 | - | +7.77% | - | - |
| 11/12 | 2,070 | 2,090 | 2,010 | 2,010 | -2.43% | 12,100 | - | +8.06% | - | - |
| 11/11 | 2,130 | 2,130 | 2,050 | 2,060 | -2.83% | 14,300 | - | +10.75% | - | - |
| 11/10 | 2,030 | 2,130 | 2,030 | 2,120 | +2.42% | 10,200 | - | +13.98% | - | - |
| 11/07 | 1,960 | 2,070 | 1,960 | 2,070 | +2.99% | 7,700 | - | +11.47% | - | - |
| 11/06 | 2,040 | 2,040 | 1,990 | 2,010 | -2.9% | 4,400 | - | +8.06% | - | - |
| 11/05 | 2,000 | 2,070 | 1,950 | 2,070 | +8.95% | 21,100 | - | +10.99% | - | - |
| 11/04 | 1,860 | 1,930 | 1,830 | 1,900 | +1.6% | 8,000 | - | +1.71% | - | - |
| 10/31 | 1,870 | 1,900 | 1,860 | 1,870 | 0% | 12,200 | - | -0.37% | - | - |
| 10/30 | 1,850 | 1,870 | 1,760 | 1,870 | +1.08% | 10,900 | - | -1.01% | - | - |
