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 | 7/1, 株式分割 1→5 |
| 2013 | 4/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 756 | 792 | 736 | 742 | -1.85% | 1,694,500 | - | +6.61% | - | - |
| 03/30 | 804 | 854 | 756 | 756 | -5.74% | 3,394,000 | - | +8.78% | - | - |
| 03/27 | 806 | 842 | 790 | 802 | +2.56% | 2,347,000 | - | +15.23% | - | - |
| 03/26 | 810 | 816 | 768 | 782 | +2.89% | 2,646,500 | - | +12.03% | - | - |
| 03/25 | 658 | 760 | 646 | 760 | +15.15% | 3,218,500 | - | +8.73% | - | - |
| 03/24 | 670 | 678 | 654 | 660 | +3.13% | 1,218,500 | - | -6.12% | - | - |
| 03/23 | 648 | 652 | 632 | 640 | -1.54% | 865,000 | - | -9.73% | - | - |
| 03/19 | 620 | 658 | 620 | 650 | +4.84% | 1,383,000 | - | -9.6% | - | - |
| 03/18 | 662 | 664 | 616 | 620 | -4.62% | 1,174,000 | - | -14.84% | - | - |
| 03/17 | 686 | 688 | 642 | 650 | -3.85% | 1,663,000 | - | -12.28% | - | - |
| 03/16 | 660 | 688 | 654 | 676 | +7.3% | 1,862,000 | - | -9.99% | - | - |
| 03/13 | 596 | 634 | 592 | 630 | +8.25% | 2,412,500 | - | -17.32% | - | - |
| 03/12 | 588 | 616 | 579 | 582 | -3.96% | 2,452,000 | - | -25.19% | - | - |
| 03/11 | 590 | 622 | 590 | 606 | +1% | 1,953,000 | - | -23.96% | - | - |
| 03/10 | 606 | 616 | 591 | 600 | -2.6% | 1,861,000 | - | -26.29% | - | - |
| 03/09 | 654 | 660 | 606 | 616 | -6.67% | 1,381,500 | - | -26.05% | - | - |
| 03/06 | 690 | 706 | 660 | 660 | -6.78% | 1,359,500 | - | -22.26% | - | - |
| 03/05 | 736 | 736 | 704 | 708 | -1.94% | 830,000 | - | -18.06% | - | - |
| 03/04 | 710 | 730 | 710 | 722 | +1.4% | 676,500 | - | -17.49% | - | - |
| 03/03 | 688 | 716 | 684 | 712 | -0.84% | 731,500 | - | -19.64% | - | - |
| 03/02 | 776 | 782 | 716 | 718 | -8.65% | 1,742,500 | - | -19.87% | - | - |
| 02/27 | 786 | 816 | 784 | 786 | -2% | 839,500 | - | -13.44% | - | - |
| 02/26 | 784 | 824 | 784 | 802 | +3.08% | 1,130,000 | - | -12.73% | - | - |
| 02/25 | 754 | 778 | 750 | 778 | +5.99% | 1,090,000 | - | -16.16% | - | - |
| 02/24 | 700 | 760 | 700 | 734 | -0.27% | 1,055,500 | - | -21.91% | - | - |
| 02/23 | 754 | 758 | 730 | 736 | -5.88% | 962,000 | - | -23.01% | - | - |
| 02/20 | 820 | 832 | 776 | 782 | -6.46% | 1,397,000 | - | -19.55% | - | - |
| 02/19 | 826 | 846 | 822 | 836 | +2.45% | 693,500 | - | -15.13% | - | - |
| 02/18 | 828 | 842 | 816 | 816 | -3.77% | 893,000 | - | -18.07% | - | - |
| 02/17 | 816 | 886 | 802 | 848 | +2.66% | 1,831,000 | - | -15.87% | - | - |
| 02/16 | 860 | 862 | 824 | 826 | -5.28% | 1,382,000 | - | -18.94% | - | - |
| 02/13 | 892 | 904 | 864 | 872 | -2.02% | 1,395,500 | - | -15.5% | - | - |
| 02/12 | 908 | 930 | 888 | 890 | -4.09% | 1,219,500 | - | -14.75% | - | - |
| 02/10 | 916 | 928 | 886 | 928 | +2.2% | 1,368,500 | - | -12.12% | - | - |
| 02/09 | 972 | 978 | 904 | 908 | -5.61% | 1,517,000 | - | -14.66% | - | - |
| 02/06 | 990 | 1,012 | 960 | 962 | -6.6% | 2,624,000 | - | -10.18% | - | - |
| 02/05 | 1,062 | 1,062 | 1,004 | 1,030 | -2.65% | 1,038,000 | - | -4.45% | - | - |
| 02/04 | 1,038 | 1,058 | 1,038 | 1,058 | +2.52% | 798,000 | - | -1.95% | - | - |
| 02/03 | 1,072 | 1,080 | 1,018 | 1,032 | -3.37% | 1,085,500 | - | -4.44% | - | - |
| 02/02 | 1,012 | 1,078 | 1,012 | 1,068 | +4.71% | 1,356,000 | - | -1.48% | - | - |
| 01/30 | 1,004 | 1,036 | 990 | 1,020 | -0.39% | 1,204,500 | - | -6.16% | - | - |
| 01/29 | 998 | 1,032 | 990 | 1,024 | +4.7% | 1,683,500 | - | -6.31% | - | - |
| 01/28 | 998 | 1,012 | 972 | 978 | -2.4% | 1,157,000 | - | -10.93% | - | - |
| 01/27 | 984 | 1,010 | 974 | 1,002 | +3.3% | 1,073,000 | - | -9.32% | - | - |
| 01/26 | 1,008 | 1,030 | 960 | 970 | -5.27% | 946,000 | - | -12.93% | - | - |
| 01/23 | 1,040 | 1,050 | 1,018 | 1,024 | -1.92% | 962,000 | - | -8.73% | - | - |
| 01/22 | 1,044 | 1,052 | 1,022 | 1,044 | +1.16% | 709,000 | - | -7.45% | - | - |
| 01/21 | 1,058 | 1,062 | 1,032 | 1,032 | -4.62% | 1,025,000 | - | -8.99% | - | - |
| 01/20 | 1,130 | 1,132 | 1,074 | 1,082 | -5.09% | 1,218,500 | - | -5.42% | - | - |
| 01/19 | 1,146 | 1,166 | 1,122 | 1,140 | +1.24% | 961,500 | - | -0.87% | - | - |
| 01/16 | 1,118 | 1,130 | 1,104 | 1,126 | +2.18% | 980,500 | - | -2.51% | - | - |
| 01/15 | 1,086 | 1,118 | 1,086 | 1,102 | -1.25% | 707,500 | - | -4.67% | - | - |
| 01/14 | 1,108 | 1,130 | 1,082 | 1,116 | +0.72% | 894,000 | - | -3.88% | - | - |
| 01/13 | 1,110 | 1,128 | 1,100 | 1,108 | -2.29% | 520,000 | - | -5.14% | - | - |
| 01/09 | 1,146 | 1,164 | 1,116 | 1,134 | -0.7% | 721,000 | - | -3.49% | - | - |
| 01/08 | 1,156 | 1,158 | 1,130 | 1,142 | -2.39% | 712,000 | - | -3.3% | - | - |
| 01/07 | 1,214 | 1,218 | 1,154 | 1,170 | -2.82% | 1,455,500 | - | -1.35% | - | - |
| 01/06 | 1,144 | 1,206 | 1,124 | 1,204 | +7.5% | 2,808,500 | - | +1.69% | - | - |
| 01/05 | 1,130 | 1,132 | 1,110 | 1,120 | +2.38% | 296,000 | - | -5.25% | - | - |
| 2008 |
| 12/30 | 1,116 | 1,120 | 1,090 | 1,094 | -2.15% | 405,500 | - | -7.6% | - | - |
| 12/29 | 1,070 | 1,154 | 1,070 | 1,118 | +4.49% | 1,255,500 | - | -5.81% | - | - |
| 12/26 | 1,066 | 1,082 | 1,060 | 1,070 | -1.29% | 944,000 | - | -9.63% | - | - |
| 12/25 | 1,110 | 1,116 | 1,058 | 1,084 | -3.56% | 891,500 | - | -8.6% | - | - |
| 12/24 | 1,148 | 1,150 | 1,112 | 1,124 | -2.6% | 641,500 | - | -5.55% | - | - |
| 12/22 | 1,162 | 1,172 | 1,148 | 1,154 | -0.52% | 629,500 | - | -3.43% | - | - |
| 12/19 | 1,164 | 1,186 | 1,152 | 1,160 | +0.69% | 609,000 | - | -3.25% | - | - |
| 12/18 | 1,166 | 1,182 | 1,142 | 1,152 | -1.03% | 1,161,000 | - | -4.32% | - | - |
| 12/17 | 1,240 | 1,244 | 1,152 | 1,164 | -3.32% | 1,506,500 | - | -3.96% | - | - |
| 12/16 | 1,186 | 1,212 | 1,180 | 1,204 | +2.03% | 942,500 | - | -1.39% | - | - |
| 12/15 | 1,200 | 1,216 | 1,176 | 1,180 | +0.68% | 962,500 | - | -3.99% | - | - |
| 12/12 | 1,196 | 1,218 | 1,160 | 1,172 | -2.5% | 1,326,500 | - | -5.41% | - | - |
| 12/11 | 1,278 | 1,292 | 1,192 | 1,202 | -5.35% | 1,779,000 | - | -3.45% | - | - |
| 12/10 | 1,228 | 1,280 | 1,228 | 1,270 | +2.42% | 1,056,500 | - | +1.52% | - | - |
| 12/09 | 1,294 | 1,308 | 1,220 | 1,240 | -1.12% | 1,294,000 | - | -0.88% | - | - |
| 12/08 | 1,186 | 1,280 | 1,166 | 1,254 | +7.55% | 1,820,500 | - | +0.48% | - | - |
| 12/05 | 1,220 | 1,224 | 1,138 | 1,166 | -4.43% | 1,788,500 | - | -6.19% | - | - |
| 12/04 | 1,306 | 1,318 | 1,212 | 1,220 | -5.13% | 1,142,500 | - | -1.61% | - | - |
| 12/03 | 1,322 | 1,362 | 1,266 | 1,286 | 0% | 1,792,000 | - | +3.79% | - | - |
| 12/02 | 1,260 | 1,332 | 1,248 | 1,286 | -1.08% | 1,645,500 | - | +4.05% | - | - |
| 12/01 | 1,290 | 1,334 | 1,272 | 1,300 | +3.67% | 1,807,000 | - | +5.35% | - | - |
| 11/28 | 1,168 | 1,314 | 1,152 | 1,254 | +11.17% | 4,065,500 | - | +1.7% | - | - |
| 11/27 | 1,182 | 1,192 | 1,116 | 1,128 | -0.7% | 828,000 | - | -8.66% | - | - |
| 11/26 | 1,166 | 1,204 | 1,130 | 1,136 | -3.24% | 741,500 | - | -8.9% | - | - |
| 11/25 | 1,240 | 1,258 | 1,152 | 1,174 | -0.68% | 1,500,000 | - | -6.6% | - | - |
| 11/21 | 1,000 | 1,188 | 978 | 1,182 | +13.65% | 1,763,500 | - | -6.26% | - | - |
| 11/20 | 1,086 | 1,092 | 1,036 | 1,040 | -7.47% | 1,415,000 | - | -17.72% | - | - |
| 11/19 | 1,202 | 1,212 | 1,110 | 1,124 | -4.75% | 1,596,000 | - | -11.77% | - | - |
| 11/18 | 1,240 | 1,252 | 1,172 | 1,180 | -5.75% | 1,887,000 | - | -7.67% | - | - |
| 11/17 | 1,230 | 1,284 | 1,222 | 1,252 | +0.16% | 1,122,000 | - | -1.42% | - | - |
| 11/14 | 1,352 | 1,352 | 1,242 | 1,250 | -2.8% | 1,147,500 | - | -0.71% | - | - |
| 11/13 | 1,342 | 1,346 | 1,270 | 1,286 | -5.58% | 917,500 | - | +3.38% | - | - |
| 11/12 | 1,404 | 1,412 | 1,350 | 1,362 | -1.59% | 964,000 | - | +10.37% | - | - |
| 11/11 | 1,400 | 1,438 | 1,366 | 1,384 | -0.72% | 1,278,000 | - | +13.44% | - | - |
| 11/10 | 1,470 | 1,494 | 1,382 | 1,394 | -1.97% | 2,203,000 | - | +15.02% | - | - |
| 11/07 | 1,358 | 1,444 | 1,348 | 1,422 | +5.96% | 2,627,000 | - | +17.72% | - | - |
| 11/06 | 1,346 | 1,452 | 1,304 | 1,342 | -0.15% | 3,911,500 | - | +11.37% | - | - |
| 11/05 | 1,340 | 1,406 | 1,310 | 1,344 | +5.16% | 2,411,500 | - | +11.07% | - | - |
| 11/04 | 1,180 | 1,290 | 1,172 | 1,278 | +10.94% | 2,123,500 | - | +5.1% | - | - |
| 10/31 | 1,146 | 1,162 | 1,110 | 1,152 | +2.31% | 1,558,000 | - | -6.04% | - | - |
| 10/30 | 1,126 | 1,152 | 1,084 | 1,126 | +1.44% | 2,183,500 | - | -9.34% | - | - |
