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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 1,400 | 1,415 | 1,380 | 1,385 | 0% | 16,200 | - | -0.07% | - | - |
| 03/30 | 1,435 | 1,450 | 1,385 | 1,385 | -2.81% | 19,000 | - | -0.07% | - | - |
| 03/27 | 1,440 | 1,455 | 1,425 | 1,425 | -0.7% | 19,800 | - | +2.74% | - | - |
| 03/26 | 1,440 | 1,440 | 1,410 | 1,435 | -2.71% | 21,000 | - | +3.46% | - | - |
| 03/25 | 1,445 | 1,475 | 1,440 | 1,475 | +2.79% | 49,200 | - | +6.5% | - | - |
| 03/24 | 1,420 | 1,435 | 1,415 | 1,435 | +0.7% | 31,800 | - | +3.84% | - | - |
| 03/23 | 1,405 | 1,425 | 1,380 | 1,425 | +3.26% | 26,000 | - | +3.04% | - | - |
| 03/19 | 1,390 | 1,390 | 1,375 | 1,380 | +1.1% | 13,400 | - | -0.14% | - | - |
| 03/18 | 1,390 | 1,390 | 1,360 | 1,365 | -1.8% | 15,800 | - | -1.16% | - | - |
| 03/17 | 1,380 | 1,410 | 1,370 | 1,390 | +1.83% | 20,200 | - | +0.51% | - | - |
| 03/16 | 1,350 | 1,370 | 1,350 | 1,365 | +1.87% | 17,800 | - | -1.37% | - | - |
| 03/13 | 1,340 | 1,375 | 1,340 | 1,340 | -1.83% | 48,000 | - | -3.39% | - | - |
| 03/12 | 1,365 | 1,370 | 1,350 | 1,365 | -1.44% | 20,600 | - | -1.87% | - | - |
| 03/11 | 1,420 | 1,440 | 1,385 | 1,385 | -1.42% | 47,000 | - | -0.65% | - | - |
| 03/10 | 1,445 | 1,445 | 1,395 | 1,405 | +4.46% | 74,400 | - | +0.64% | - | - |
| 03/09 | 1,340 | 1,350 | 1,340 | 1,345 | +0.75% | 10,400 | - | -3.72% | - | - |
| 03/06 | 1,350 | 1,355 | 1,325 | 1,335 | -3.96% | 37,200 | - | -4.57% | - | - |
| 03/05 | 1,400 | 1,415 | 1,365 | 1,390 | +1.09% | 23,200 | - | -0.79% | - | - |
| 03/04 | 1,315 | 1,375 | 1,315 | 1,375 | +3% | 18,400 | - | -1.79% | - | - |
| 03/03 | 1,330 | 1,350 | 1,325 | 1,335 | -1.11% | 16,800 | - | -4.57% | - | - |
| 03/02 | 1,375 | 1,395 | 1,350 | 1,350 | -3.23% | 11,200 | - | -3.43% | - | - |
| 02/27 | 1,405 | 1,405 | 1,385 | 1,395 | +1.09% | 12,200 | - | -0.14% | - | - |
| 02/26 | 1,365 | 1,400 | 1,365 | 1,380 | +1.1% | 10,200 | - | -1.22% | - | - |
| 02/25 | 1,425 | 1,425 | 1,350 | 1,365 | -3.19% | 37,000 | - | -2.29% | - | - |
| 02/24 | 1,380 | 1,410 | 1,370 | 1,410 | +0.71% | 16,200 | - | +0.93% | - | - |
| 02/23 | 1,390 | 1,400 | 1,375 | 1,400 | -0.36% | 12,200 | - | +0.21% | - | - |
| 02/20 | 1,425 | 1,425 | 1,400 | 1,405 | -1.4% | 21,600 | - | +0.57% | - | - |
| 02/19 | 1,420 | 1,425 | 1,415 | 1,425 | +2.15% | 10,600 | - | +2.08% | - | - |
| 02/18 | 1,375 | 1,400 | 1,375 | 1,395 | -0.36% | 9,400 | - | 0% | - | - |
| 02/17 | 1,415 | 1,415 | 1,400 | 1,400 | -2.78% | 12,800 | - | +0.36% | - | - |
| 02/16 | 1,425 | 1,440 | 1,425 | 1,440 | +1.77% | 9,800 | - | +3.15% | - | - |
| 02/13 | 1,360 | 1,415 | 1,360 | 1,415 | +4.81% | 17,400 | - | +1.43% | - | - |
| 02/12 | 1,365 | 1,380 | 1,345 | 1,350 | -4.59% | 21,000 | - | -3.43% | - | - |
| 02/10 | 1,435 | 1,440 | 1,415 | 1,415 | -0.7% | 6,200 | - | +0.86% | - | - |
| 02/09 | 1,420 | 1,445 | 1,420 | 1,425 | -1.04% | 9,800 | - | +1.35% | - | - |
| 02/06 | 1,450 | 1,450 | 1,430 | 1,440 | +0.7% | 10,400 | - | +2.13% | - | - |
| 02/05 | 1,450 | 1,450 | 1,415 | 1,430 | 0% | 19,800 | - | +1.27% | - | - |
| 02/04 | 1,435 | 1,435 | 1,395 | 1,430 | -1.72% | 16,400 | - | +1.06% | - | - |
| 02/03 | 1,485 | 1,485 | 1,445 | 1,455 | +3.19% | 44,000 | - | +2.61% | - | - |
| 02/02 | 1,400 | 1,420 | 1,395 | 1,410 | +0.71% | 9,600 | - | -0.63% | - | - |
| 01/30 | 1,385 | 1,400 | 1,375 | 1,400 | +0.36% | 14,200 | - | -1.62% | - | - |
| 01/29 | 1,360 | 1,395 | 1,355 | 1,395 | +2.95% | 17,400 | - | -2.24% | - | - |
| 01/28 | 1,335 | 1,370 | 1,335 | 1,355 | -0.37% | 11,400 | - | -5.31% | - | - |
| 01/27 | 1,310 | 1,360 | 1,295 | 1,360 | +4.21% | 17,000 | - | -5.36% | - | - |
| 01/26 | 1,305 | 1,340 | 1,300 | 1,305 | -0.76% | 14,800 | - | -9.5% | - | - |
| 01/23 | 1,435 | 1,435 | 1,310 | 1,315 | -6.74% | 56,600 | - | -9.31% | - | - |
| 01/22 | 1,385 | 1,410 | 1,380 | 1,410 | +3.3% | 7,800 | - | -3.23% | - | - |
| 01/21 | 1,355 | 1,375 | 1,355 | 1,365 | -0.73% | 11,000 | - | -6.57% | - | - |
| 01/20 | 1,390 | 1,395 | 1,375 | 1,375 | -2.48% | 16,200 | - | -6.27% | - | - |
| 01/19 | 1,390 | 1,415 | 1,390 | 1,410 | 0% | 12,000 | - | -4.08% | - | - |
| 01/16 | 1,385 | 1,410 | 1,385 | 1,410 | +2.55% | 18,200 | - | -4.15% | - | - |
| 01/15 | 1,385 | 1,405 | 1,375 | 1,375 | -1.43% | 17,600 | - | -6.53% | - | - |
| 01/14 | 1,395 | 1,405 | 1,385 | 1,395 | +0.72% | 6,200 | - | -5.3% | - | - |
| 01/13 | 1,415 | 1,415 | 1,370 | 1,385 | -2.81% | 14,400 | - | -5.97% | - | - |
| 01/09 | 1,440 | 1,455 | 1,425 | 1,425 | -0.7% | 12,400 | - | -3.13% | - | - |
| 01/08 | 1,450 | 1,460 | 1,425 | 1,435 | -2.71% | 15,400 | - | -2.45% | - | - |
| 01/07 | 1,475 | 1,490 | 1,470 | 1,475 | -0.34% | 17,000 | - | +0.27% | - | - |
| 01/06 | 1,490 | 1,490 | 1,475 | 1,480 | -0.34% | 11,000 | - | +0.89% | - | - |
| 01/05 | 1,515 | 1,520 | 1,485 | 1,485 | -2.3% | 7,200 | - | +1.5% | - | - |
| 2008 |
| 12/30 | 1,500 | 1,520 | 1,500 | 1,520 | +1% | 9,800 | - | +4.11% | - | - |
| 12/29 | 1,495 | 1,505 | 1,470 | 1,505 | +0.33% | 14,800 | - | +3.44% | - | - |
| 12/26 | 1,500 | 1,500 | 1,470 | 1,500 | +0.33% | 11,600 | - | +3.45% | - | - |
| 12/25 | 1,495 | 1,500 | 1,475 | 1,495 | +1.01% | 18,800 | - | +3.46% | - | - |
| 12/24 | 1,490 | 1,490 | 1,445 | 1,480 | -2.31% | 20,800 | - | +2.71% | - | - |
| 12/22 | 1,500 | 1,515 | 1,490 | 1,515 | +1% | 23,400 | - | +5.5% | - | - |
| 12/19 | 1,495 | 1,515 | 1,490 | 1,500 | -0.33% | 12,800 | - | +4.97% | - | - |
| 12/18 | 1,500 | 1,515 | 1,495 | 1,505 | +0.33% | 23,400 | - | +5.84% | - | - |
| 12/17 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 27,000 | - | +5.93% | - | - |
| 12/16 | 1,510 | 1,510 | 1,470 | 1,480 | -2.31% | 27,000 | - | +4.82% | - | - |
| 12/15 | 1,500 | 1,520 | 1,490 | 1,515 | +2.36% | 37,600 | - | +7.52% | - | - |
| 12/12 | 1,515 | 1,515 | 1,460 | 1,480 | -2.31% | 51,400 | - | +5.49% | - | - |
| 12/11 | 1,500 | 1,515 | 1,465 | 1,515 | +0.33% | 37,600 | - | +8.29% | - | - |
| 12/10 | 1,475 | 1,510 | 1,460 | 1,510 | +4.14% | 55,800 | - | +8.17% | - | - |
| 12/09 | 1,440 | 1,450 | 1,430 | 1,450 | 0% | 15,600 | - | +4.24% | - | - |
| 12/08 | 1,400 | 1,450 | 1,390 | 1,450 | +2.84% | 35,600 | - | +4.54% | - | - |
| 12/05 | 1,400 | 1,420 | 1,390 | 1,410 | -0.7% | 21,800 | - | +1.95% | - | - |
| 12/04 | 1,395 | 1,420 | 1,385 | 1,420 | +1.43% | 30,800 | - | +3.12% | - | - |
| 12/03 | 1,375 | 1,400 | 1,350 | 1,400 | +5.26% | 24,400 | - | +2.26% | - | - |
| 12/02 | 1,350 | 1,375 | 1,330 | 1,330 | -6.34% | 28,400 | - | -2.06% | - | - |
| 12/01 | 1,415 | 1,425 | 1,400 | 1,420 | -0.35% | 23,600 | - | +4.95% | - | - |
| 11/28 | 1,395 | 1,425 | 1,390 | 1,425 | +2.89% | 45,000 | - | +5.79% | - | - |
| 11/27 | 1,380 | 1,400 | 1,370 | 1,385 | +0.73% | 23,000 | - | +3.36% | - | - |
| 11/26 | 1,390 | 1,395 | 1,370 | 1,375 | -2.83% | 27,200 | - | +2.77% | - | - |
| 11/25 | 1,415 | 1,415 | 1,350 | 1,415 | +1.8% | 49,200 | - | +5.91% | - | - |
| 11/21 | 1,325 | 1,390 | 1,325 | 1,390 | +1.09% | 28,800 | - | +4.51% | - | - |
| 11/20 | 1,385 | 1,390 | 1,360 | 1,375 | -1.43% | 24,800 | - | +3.93% | - | - |
| 11/19 | 1,390 | 1,410 | 1,350 | 1,395 | +1.45% | 30,000 | - | +6.08% | - | - |
| 11/18 | 1,340 | 1,375 | 1,340 | 1,375 | +0.73% | 17,400 | - | +5.53% | - | - |
| 11/17 | 1,310 | 1,395 | 1,310 | 1,365 | +2.25% | 26,600 | - | +5.98% | - | - |
| 11/14 | 1,370 | 1,370 | 1,315 | 1,335 | +1.14% | 14,000 | - | +4.62% | - | - |
| 11/13 | 1,305 | 1,355 | 1,285 | 1,320 | -3.65% | 33,200 | - | +4.51% | - | - |
| 11/12 | 1,370 | 1,375 | 1,345 | 1,370 | -1.79% | 7,600 | - | +9.16% | - | - |
| 11/11 | 1,390 | 1,400 | 1,370 | 1,395 | -1.41% | 11,000 | - | +11.87% | - | - |
| 11/10 | 1,375 | 1,425 | 1,365 | 1,415 | +4.04% | 21,800 | - | +14.11% | - | - |
| 11/07 | 1,345 | 1,390 | 1,320 | 1,360 | -1.45% | 20,400 | - | +10.21% | - | - |
| 11/06 | 1,425 | 1,425 | 1,380 | 1,380 | -4.17% | 26,200 | - | +11.92% | - | - |
| 11/05 | 1,400 | 1,440 | 1,380 | 1,440 | +3.6% | 42,000 | - | +17.07% | - | - |
| 11/04 | 1,345 | 1,390 | 1,345 | 1,390 | +3.73% | 25,200 | - | +13.56% | - | - |
| 10/31 | 1,335 | 1,385 | 1,315 | 1,340 | -0.74% | 35,400 | - | +9.75% | - | - |
| 10/30 | 1,265 | 1,350 | 1,265 | 1,350 | +6.72% | 34,000 | - | +10.57% | - | - |
