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 |
|---|
| 2009 |
| 03/31 | 3,320 | 3,420 | 3,250 | 3,300 | -2.08% | 464,600 | - | +1.16% | - | - |
| 03/30 | 3,600 | 3,650 | 3,360 | 3,370 | -7.67% | 393,600 | - | +3.37% | - | - |
| 03/27 | 3,670 | 3,720 | 3,630 | 3,650 | +3.11% | 360,200 | - | +11.83% | - | - |
| 03/26 | 3,490 | 3,560 | 3,460 | 3,540 | +0.57% | 367,400 | - | +8.76% | - | - |
| 03/25 | 3,450 | 3,520 | 3,310 | 3,520 | -0.85% | 889,600 | - | +8.27% | - | - |
| 03/24 | 3,710 | 3,720 | 3,440 | 3,550 | -0.28% | 571,100 | - | +9.26% | - | - |
| 03/23 | 3,440 | 3,580 | 3,410 | 3,560 | +6.59% | 519,600 | - | +9.54% | - | - |
| 03/19 | 3,480 | 3,480 | 3,340 | 3,340 | +0.3% | 319,200 | - | +2.77% | - | - |
| 03/18 | 3,460 | 3,520 | 3,280 | 3,330 | -1.48% | 549,300 | - | +2.3% | - | - |
| 03/17 | 3,290 | 3,400 | 3,260 | 3,380 | +3.68% | 380,400 | - | +3.24% | - | - |
| 03/16 | 3,170 | 3,340 | 3,170 | 3,260 | +1.24% | 258,800 | - | -0.94% | - | - |
| 03/13 | 3,110 | 3,220 | 3,070 | 3,220 | +3.87% | 434,200 | - | -3.04% | - | - |
| 03/12 | 3,150 | 3,150 | 3,040 | 3,100 | 0% | 296,100 | - | -7.46% | - | - |
| 03/11 | 3,210 | 3,210 | 3,090 | 3,100 | +1.31% | 223,700 | - | -8.39% | - | - |
| 03/10 | 3,130 | 3,160 | 3,040 | 3,060 | -0.97% | 315,200 | - | -10.26% | - | - |
| 03/09 | 3,120 | 3,170 | 3,070 | 3,090 | -1.59% | 345,800 | - | -10.2% | - | - |
| 03/06 | 3,160 | 3,220 | 3,140 | 3,140 | -4.27% | 259,200 | - | -9.61% | - | - |
| 03/05 | 3,240 | 3,360 | 3,230 | 3,280 | +4.46% | 606,900 | - | -6.45% | - | - |
| 03/04 | 3,020 | 3,160 | 3,020 | 3,140 | +0.96% | 258,400 | - | -10.92% | - | - |
| 03/03 | 3,050 | 3,170 | 3,020 | 3,110 | +0.32% | 445,000 | - | -12.47% | - | - |
| 03/02 | 3,050 | 3,140 | 3,030 | 3,100 | -0.32% | 339,600 | - | -13.36% | - | - |
| 02/27 | 3,180 | 3,180 | 3,050 | 3,110 | +0.32% | 543,100 | - | -13.85% | - | - |
| 02/26 | 3,120 | 3,220 | 3,070 | 3,100 | -2.21% | 339,800 | - | -15.09% | - | - |
| 02/25 | 3,240 | 3,270 | 3,100 | 3,170 | +4.28% | 651,900 | - | -13.95% | - | - |
| 02/24 | 3,080 | 3,120 | 2,980 | 3,040 | -5.88% | 850,100 | - | -18.32% | - | - |
| 02/23 | 3,390 | 3,390 | 3,210 | 3,230 | -7.18% | 420,700 | - | -14.23% | - | - |
| 02/20 | 3,530 | 3,620 | 3,420 | 3,480 | +1.46% | 670,400 | - | -8.32% | - | - |
| 02/19 | 3,530 | 3,530 | 3,410 | 3,430 | 0% | 420,600 | - | -10.02% | - | - |
| 02/18 | 3,530 | 3,530 | 3,370 | 3,430 | -1.44% | 460,600 | - | -10.54% | - | - |
| 02/17 | 3,510 | 3,550 | 3,460 | 3,480 | -2.52% | 289,700 | - | -9.59% | - | - |
| 02/16 | 3,560 | 3,600 | 3,530 | 3,570 | 0% | 391,000 | - | -7.8% | - | - |
| 02/13 | 3,600 | 3,630 | 3,550 | 3,570 | +3.48% | 549,100 | - | -8.34% | - | - |
| 02/12 | 3,610 | 3,640 | 3,450 | 3,450 | -9.45% | 899,400 | - | -11.99% | - | - |
| 02/10 | 3,860 | 3,960 | 3,780 | 3,810 | 0% | 436,200 | - | -3.88% | - | - |
| 02/09 | 4,000 | 4,050 | 3,810 | 3,810 | -4.75% | 499,200 | - | -4.94% | - | - |
| 02/06 | 4,010 | 4,080 | 3,960 | 4,000 | +1.27% | 536,200 | - | -1.06% | - | - |
| 02/05 | 3,950 | 4,090 | 3,940 | 3,950 | +0.25% | 626,100 | - | -2.9% | - | - |
| 02/04 | 3,850 | 4,000 | 3,830 | 3,940 | +4.51% | 755,000 | - | -3.76% | - | - |
| 02/03 | 3,900 | 4,110 | 3,760 | 3,770 | -1.57% | 1,127,400 | - | -8.43% | - | - |
| 02/02 | 3,830 | 3,920 | 3,770 | 3,830 | -2.05% | 425,400 | - | -7.58% | - | - |
| 01/30 | 3,870 | 3,960 | 3,810 | 3,910 | -0.51% | 415,900 | - | -6.39% | - | - |
| 01/29 | 3,920 | 3,960 | 3,850 | 3,930 | +4.24% | 521,900 | - | -6.45% | - | - |
| 01/28 | 3,890 | 3,920 | 3,740 | 3,770 | -1.82% | 310,800 | - | -10.73% | - | - |
| 01/27 | 3,770 | 3,890 | 3,760 | 3,840 | +3.23% | 558,800 | - | -9.48% | - | - |
| 01/26 | 3,800 | 3,860 | 3,710 | 3,720 | -4.62% | 434,800 | - | -12.47% | - | - |
| 01/23 | 4,050 | 4,060 | 3,900 | 3,900 | -6.02% | 1,127,700 | - | -8.64% | - | - |
| 01/22 | 3,980 | 4,150 | 3,880 | 4,150 | +5.6% | 941,300 | - | -2.76% | - | - |
| 01/21 | 3,920 | 3,980 | 3,920 | 3,930 | -4.38% | 856,200 | - | -7.88% | - | - |
| 01/20 | 4,170 | 4,170 | 4,040 | 4,110 | -0.96% | 573,100 | - | -3.97% | - | - |
| 01/19 | 3,970 | 4,160 | 3,970 | 4,150 | +4.8% | 644,800 | - | -3.06% | - | - |
| 01/16 | 3,850 | 3,990 | 3,850 | 3,960 | +1.8% | 742,100 | - | -7.46% | - | - |
| 01/15 | 3,770 | 3,920 | 3,770 | 3,890 | -2.02% | 927,000 | - | -9.2% | - | - |
| 01/14 | 3,920 | 4,010 | 3,910 | 3,970 | +3.93% | 519,000 | - | -7.46% | - | - |
| 01/13 | 3,900 | 3,970 | 3,820 | 3,820 | -5.68% | 660,600 | - | -11% | - | - |
| 01/09 | 4,090 | 4,100 | 3,980 | 4,050 | -2.17% | 818,900 | - | -5.73% | - | - |
| 01/08 | 4,180 | 4,200 | 4,120 | 4,140 | -1.43% | 717,700 | - | -3.68% | - | - |
| 01/07 | 4,510 | 4,540 | 4,190 | 4,200 | -7.89% | 1,369,800 | - | -2.21% | - | - |
| 01/06 | 4,700 | 4,710 | 4,530 | 4,560 | -6.94% | 564,100 | - | +5.95% | - | - |
| 01/05 | 4,780 | 4,940 | 4,750 | 4,900 | +4.7% | 270,100 | - | +14.06% | - | - |
| 2008 |
| 12/30 | 4,610 | 4,680 | 4,570 | 4,680 | +1.3% | 99,900 | - | +9.19% | - | - |
| 12/29 | 4,560 | 4,630 | 4,550 | 4,620 | +0.43% | 224,200 | - | +8.25% | - | - |
| 12/26 | 4,530 | 4,600 | 4,520 | 4,600 | +1.77% | 168,000 | - | +8.34% | - | - |
| 12/25 | 4,540 | 4,580 | 4,480 | 4,520 | +1.35% | 95,900 | - | +6.86% | - | - |
| 12/24 | 4,600 | 4,610 | 4,440 | 4,460 | -3.88% | 342,600 | - | +5.69% | - | - |
| 12/22 | 4,490 | 4,650 | 4,490 | 4,640 | +2.65% | 346,000 | - | +10.11% | - | - |
| 12/19 | 4,620 | 4,640 | 4,520 | 4,520 | +1.12% | 898,200 | - | +7.62% | - | - |
| 12/18 | 4,350 | 4,500 | 4,330 | 4,470 | +5.18% | 918,700 | - | +6.71% | - | - |
| 12/17 | 4,200 | 4,300 | 4,100 | 4,250 | +4.94% | 721,000 | - | +1.53% | - | - |
| 12/16 | 4,170 | 4,170 | 4,030 | 4,050 | -3.11% | 470,400 | - | -3.43% | - | - |
| 12/15 | 4,190 | 4,210 | 4,120 | 4,180 | +7.46% | 534,300 | - | -0.62% | - | - |
| 12/12 | 4,150 | 4,200 | 3,810 | 3,890 | -5.12% | 868,900 | - | -7.4% | - | - |
| 12/11 | 4,010 | 4,150 | 4,010 | 4,100 | -3.76% | 443,100 | - | -2.52% | - | - |
| 12/10 | 4,450 | 4,460 | 4,240 | 4,260 | +2.65% | 643,000 | - | +0.85% | - | - |
| 12/09 | 4,060 | 4,200 | 4,060 | 4,150 | +1.47% | 422,100 | - | -1.71% | - | - |
| 12/08 | 4,110 | 4,210 | 4,050 | 4,090 | +0.25% | 502,500 | - | -3.08% | - | - |
| 12/05 | 4,100 | 4,160 | 4,020 | 4,080 | +0.49% | 566,400 | - | -3.27% | - | - |
| 12/04 | 3,970 | 4,070 | 3,960 | 4,060 | +1.25% | 615,100 | - | -3.26% | - | - |
| 12/03 | 4,030 | 4,060 | 3,800 | 4,010 | +2.04% | 1,062,300 | - | -3.79% | - | - |
| 12/02 | 4,030 | 4,050 | 3,920 | 3,930 | -3.91% | 655,900 | - | -5.07% | - | - |
| 12/01 | 4,100 | 4,220 | 4,000 | 4,090 | +0.74% | 846,800 | - | -0.73% | - | - |
| 11/28 | 4,140 | 4,170 | 3,940 | 4,060 | -8.56% | 1,390,000 | - | -0.9% | - | - |
| 11/27 | 4,460 | 4,500 | 4,400 | 4,440 | +2.07% | 293,700 | - | +8.96% | - | - |
| 11/26 | 4,300 | 4,400 | 4,230 | 4,350 | -6.45% | 646,700 | - | +7.54% | - | - |
| 11/25 | 4,340 | 4,660 | 4,310 | 4,650 | +9.67% | 1,233,600 | - | +15.93% | - | - |
| 11/21 | 3,890 | 4,260 | 3,850 | 4,240 | +4.69% | 490,100 | - | +7.07% | - | - |
| 11/20 | 4,230 | 4,280 | 4,030 | 4,050 | -4.03% | 449,900 | - | +3.29% | - | - |
| 11/19 | 4,270 | 4,370 | 4,190 | 4,220 | -1.17% | 936,700 | - | +8.15% | - | - |
| 11/18 | 4,280 | 4,310 | 4,230 | 4,270 | -0.47% | 567,400 | - | +10.14% | - | - |
| 11/17 | 4,240 | 4,400 | 4,200 | 4,290 | -0.23% | 827,000 | - | +11.84% | - | - |
| 11/14 | 4,390 | 4,420 | 4,210 | 4,300 | +1.42% | 591,600 | - | +13.13% | - | - |
| 11/13 | 4,260 | 4,320 | 4,190 | 4,240 | -3.64% | 540,300 | - | +12.65% | - | - |
| 11/12 | 4,410 | 4,490 | 4,360 | 4,400 | -1.12% | 514,700 | - | +17.58% | - | - |
| 11/11 | 4,410 | 4,520 | 4,350 | 4,450 | +2.06% | 726,700 | - | +19.82% | - | - |
| 11/10 | 4,410 | 4,480 | 4,250 | 4,360 | +7.92% | 624,100 | - | +18.09% | - | - |
| 11/07 | 3,990 | 4,180 | 3,830 | 4,040 | +0.25% | 874,600 | - | +9.84% | - | - |
| 11/06 | 4,180 | 4,190 | 4,030 | 4,030 | -11.04% | 787,900 | - | +9.63% | - | - |
| 11/05 | 4,420 | 4,580 | 4,420 | 4,530 | +7.6% | 575,900 | - | +23.47% | - | - |
| 11/04 | 4,240 | 4,350 | 4,160 | 4,210 | +2.68% | 616,100 | - | +15.6% | - | - |
| 10/31 | 4,050 | 4,250 | 4,040 | 4,100 | +1.23% | 701,200 | - | +12.48% | - | - |
| 10/30 | 3,900 | 4,050 | 3,860 | 4,050 | +14.08% | 1,004,200 | - | +10.87% | - | - |
