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 |
|---|
| 2012 | 10/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 623 | 624 | 600 | 620 | -0.64% | 5,700 | - | +5.8% | - | - |
| 03/30 | 629 | 629 | 620 | 624 | +4% | 1,100 | - | +6.48% | - | - |
| 03/27 | 604 | 629 | 600 | 600 | 0% | 1,400 | - | +2.21% | - | - |
| 03/26 | 598 | 600 | 598 | 600 | -4.61% | 600 | - | +1.69% | - | - |
| 03/25 | 622 | 629 | 620 | 629 | +0.48% | 1,300 | - | +6.07% | - | - |
| 03/24 | 622 | 626 | 610 | 626 | +0.81% | 2,500 | - | +5.21% | - | - |
| 03/23 | 600 | 621 | 600 | 621 | +5.25% | 4,300 | - | +3.85% | - | - |
| 03/19 | 584 | 598 | 580 | 590 | +2.43% | 2,800 | - | -1.83% | - | - |
| 03/18 | 583 | 599 | 576 | 576 | -0.69% | 2,100 | - | -5.42% | - | - |
| 03/17 | 570 | 580 | 566 | 580 | -0.85% | 1,600 | - | -6.75% | - | - |
| 03/16 | 555 | 585 | 540 | 585 | +15.84% | 3,400 | - | -7.87% | - | - |
| 03/13 | 511 | 511 | 500 | 505 | -0.98% | 3,500 | - | -22.07% | - | - |
| 03/12 | 560 | 560 | 510 | 510 | -8.93% | 11,800 | - | -22.96% | - | - |
| 03/11 | 568 | 571 | 555 | 560 | -0.88% | 5,200 | - | -17.28% | - | - |
| 03/10 | 570 | 570 | 560 | 565 | -2.25% | 5,100 | - | -18.12% | - | - |
| 03/09 | 590 | 590 | 574 | 578 | -2.03% | 1,000 | - | -17.78% | - | - |
| 03/06 | 595 | 595 | 590 | 590 | -0.84% | 200 | - | -17.48% | - | - |
| 03/05 | 585 | 600 | 580 | 595 | +0.85% | 2,500 | - | -17.93% | - | - |
| 03/04 | 590 | 598 | 590 | 590 | -1.67% | 2,700 | - | -19.84% | - | - |
| 03/03 | 598 | 600 | 584 | 600 | -0.83% | 1,800 | - | -19.57% | - | - |
| 03/02 | 604 | 605 | 603 | 605 | +4.31% | 1,900 | - | -20.18% | - | - |
| 02/27 | 564 | 585 | 560 | 580 | +2.84% | 3,100 | - | -24.58% | - | - |
| 02/26 | 585 | 585 | 563 | 564 | -3.59% | 2,500 | - | -27.69% | - | - |
| 02/25 | 600 | 602 | 583 | 585 | +1.74% | 1,300 | - | -26.04% | - | - |
| 02/24 | 607 | 607 | 560 | 575 | -5.74% | 8,400 | - | -28.39% | - | - |
| 02/23 | 656 | 656 | 606 | 610 | -7.01% | 7,200 | - | -25.15% | - | - |
| 02/20 | 675 | 683 | 656 | 656 | -2.81% | 2,700 | - | -20.48% | - | - |
| 02/19 | 660 | 675 | 650 | 675 | 0% | 3,200 | - | -18.97% | - | - |
| 02/18 | 663 | 680 | 660 | 675 | -0.3% | 1,800 | - | -19.74% | - | - |
| 02/17 | 671 | 680 | 665 | 677 | -3.29% | 6,200 | - | -20.17% | - | - |
| 02/16 | 670 | 710 | 645 | 700 | 0% | 12,200 | - | -18.22% | - | - |
| 02/13 | 720 | 730 | 700 | 700 | -12.5% | 20,500 | - | -18.89% | - | - |
| 02/12 | 800 | 800 | 800 | 800 | -11.11% | 700 | - | -8.15% | - | - |
| 02/10 | 877 | 900 | 877 | 900 | +1.24% | 2,700 | - | +2.86% | - | - |
| 02/09 | 905 | 905 | 880 | 889 | -1.77% | 3,300 | - | +1.6% | - | - |
| 02/06 | 870 | 905 | 870 | 905 | +4.38% | 3,300 | - | +3.43% | - | - |
| 02/05 | 861 | 885 | 861 | 867 | -1.48% | 1,800 | - | -0.8% | - | - |
| 02/04 | 870 | 880 | 867 | 880 | +0.23% | 1,600 | - | +0.8% | - | - |
| 02/03 | 901 | 904 | 878 | 878 | -2.44% | 3,400 | - | +0.69% | - | - |
| 02/02 | 900 | 903 | 863 | 900 | +3.81% | 3,600 | - | +3.21% | - | - |
| 01/30 | 856 | 867 | 841 | 867 | +1.29% | 2,600 | - | -0.46% | - | - |
| 01/29 | 860 | 865 | 856 | 856 | -0.23% | 1,600 | - | -1.95% | - | - |
| 01/28 | 877 | 877 | 853 | 858 | +0.12% | 3,400 | - | -1.94% | - | - |
| 01/27 | 893 | 900 | 857 | 857 | -4.03% | 4,700 | - | -2.28% | - | - |
| 01/26 | 865 | 893 | 865 | 893 | +2.76% | 3,300 | - | +1.59% | - | - |
| 01/23 | 851 | 870 | 850 | 869 | +1.4% | 1,200 | - | -1.25% | - | - |
| 01/22 | 866 | 866 | 855 | 857 | 0% | 900 | - | -2.72% | - | - |
| 01/21 | 870 | 870 | 850 | 857 | -1.49% | 4,500 | - | -3.05% | - | - |
| 01/20 | 866 | 880 | 865 | 870 | -1.14% | 3,300 | - | -1.81% | - | - |
| 01/19 | 852 | 880 | 851 | 880 | +2.8% | 2,600 | - | -0.9% | - | - |
| 01/16 | 855 | 880 | 850 | 856 | -0.47% | 10,800 | - | -3.6% | - | - |
| 01/15 | 853 | 860 | 853 | 860 | -1.15% | 1,800 | - | -3.15% | - | - |
| 01/14 | 852 | 870 | 852 | 870 | +1.16% | 700 | - | -2.03% | - | - |
| 01/13 | 865 | 870 | 850 | 860 | -0.92% | 3,600 | - | -3.37% | - | - |
| 01/09 | 880 | 880 | 868 | 868 | -1.14% | 2,700 | - | -2.69% | - | - |
| 01/08 | 895 | 900 | 878 | 878 | -2.44% | 2,200 | - | -1.79% | - | - |
| 01/07 | 889 | 900 | 880 | 900 | +1.12% | 5,300 | - | +0.33% | - | - |
| 01/06 | 895 | 905 | 890 | 890 | -1.11% | 2,500 | - | -0.89% | - | - |
| 01/05 | 902 | 915 | 895 | 900 | +0.78% | 3,900 | - | +0.22% | - | - |
| 2008 |
| 12/30 | 880 | 899 | 880 | 893 | +1.48% | 2,300 | - | -0.89% | - | - |
| 12/29 | 849 | 880 | 848 | 880 | +3.04% | 4,800 | - | -2.44% | - | - |
| 12/26 | 841 | 868 | 841 | 854 | +0.47% | 5,200 | - | -5.64% | - | - |
| 12/25 | 870 | 870 | 850 | 850 | -2.3% | 7,900 | - | -6.59% | - | - |
| 12/24 | 885 | 885 | 870 | 870 | -2.58% | 3,500 | - | -5.23% | - | - |
| 12/22 | 900 | 910 | 885 | 893 | -0.67% | 7,200 | - | -3.04% | - | - |
| 12/19 | 920 | 920 | 899 | 899 | -1.21% | 3,800 | - | -3.02% | - | - |
| 12/18 | 890 | 910 | 884 | 910 | +1.11% | 2,100 | - | -2.78% | - | - |
| 12/17 | 922 | 960 | 870 | 900 | -2.39% | 7,600 | - | -4.56% | - | - |
| 12/16 | 950 | 980 | 922 | 922 | +1.32% | 7,600 | - | -2.54% | - | - |
| 12/15 | 898 | 928 | 898 | 910 | 0% | 6,400 | - | -3.6% | - | - |
| 12/12 | 923 | 923 | 884 | 910 | -1.41% | 8,600 | - | -3.09% | - | - |
| 12/11 | 908 | 930 | 890 | 923 | +1.43% | 6,400 | - | -0.97% | - | - |
| 12/10 | 880 | 910 | 878 | 910 | -1.09% | 2,300 | - | -1.83% | - | - |
| 12/09 | 862 | 928 | 860 | 920 | +6.6% | 5,500 | - | -0.11% | - | - |
| 12/08 | 851 | 865 | 841 | 863 | +0.23% | 1,300 | - | -5.68% | - | - |
| 12/05 | 860 | 870 | 855 | 861 | +0.12% | 9,200 | - | -5.38% | - | - |
| 12/04 | 880 | 890 | 850 | 860 | -6.52% | 1,500 | - | -4.87% | - | - |
| 12/03 | 905 | 920 | 901 | 920 | +0.55% | 4,600 | - | +2.68% | - | - |
| 12/02 | 929 | 929 | 901 | 915 | -1.72% | 1,100 | - | +2.92% | - | - |
| 12/01 | 981 | 981 | 924 | 931 | -0.43% | 2,000 | - | +5.44% | - | - |
| 11/28 | 915 | 935 | 900 | 935 | +1.52% | 13,500 | - | +6.61% | - | - |
| 11/27 | 931 | 941 | 918 | 921 | +2.22% | 1,400 | - | +5.74% | - | - |
| 11/26 | 931 | 975 | 900 | 901 | -6.63% | 3,300 | - | +3.8% | - | - |
| 11/25 | 987 | 987 | 965 | 965 | +2.99% | 600 | - | +11.56% | - | - |
| 11/21 | 900 | 937 | 880 | 937 | +0.32% | 6,400 | - | +9.21% | - | - |
| 11/20 | 960 | 960 | 920 | 934 | -6.6% | 5,300 | - | +9.88% | - | - |
| 11/19 | 1,012 | 1,020 | 961 | 1,000 | -3.1% | 7,300 | - | +18.2% | - | - |
| 11/18 | 985 | 1,032 | 945 | 1,032 | +9.21% | 13,200 | - | +23.59% | - | - |
| 11/17 | 1,035 | 1,035 | 943 | 945 | -9.13% | 10,900 | - | +15.1% | - | - |
| 11/14 | 1,150 | 1,150 | 960 | 1,040 | -8.77% | 30,400 | - | +28.4% | - | - |
| 11/13 | 1,100 | 1,288 | 1,038 | 1,140 | +5.85% | 58,500 | - | +43.4% | - | - |
| 11/12 | 1,077 | 1,077 | 1,077 | 1,077 | +10.24% | 2,600 | - | +38.08% | - | - |
| 11/11 | 907 | 977 | 906 | 977 | +11.4% | 9,900 | - | +26.88% | - | - |
| 11/10 | 806 | 877 | 801 | 877 | +12.87% | 16,500 | - | +14.34% | - | - |
| 11/07 | 768 | 778 | 729 | 777 | +3.88% | 4,500 | - | +0.78% | - | - |
| 11/06 | 779 | 779 | 745 | 748 | -5.32% | 2,700 | - | -4.47% | - | - |
| 11/05 | 800 | 810 | 771 | 790 | +2.46% | 6,700 | - | -1.13% | - | - |
| 11/04 | 798 | 798 | 760 | 771 | +1.45% | 4,400 | - | -4.7% | - | - |
| 10/31 | 720 | 760 | 713 | 760 | +3.68% | 5,500 | - | -7.77% | - | - |
| 10/30 | 760 | 777 | 712 | 733 | +1.81% | 9,700 | - | -13.05% | - | - |
