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 5→1 |
| 2009 |
| 03/31 | 645 | 665 | 600 | 615 | -5.38% | 283,400 | - | +0.65% | - | - |
| 03/30 | 710 | 730 | 650 | 650 | -5.11% | 608,600 | - | +6.38% | - | - |
| 03/27 | 615 | 685 | 610 | 685 | +12.3% | 432,800 | - | +12.3% | - | - |
| 03/26 | 615 | 620 | 600 | 610 | -0.81% | 80,800 | - | +0.16% | - | - |
| 03/25 | 600 | 615 | 600 | 615 | +3.36% | 109,200 | - | +0.65% | - | - |
| 03/24 | 630 | 630 | 595 | 595 | -3.25% | 134,200 | - | -2.94% | - | - |
| 03/23 | 585 | 615 | 585 | 615 | +6.03% | 88,800 | - | -0.49% | - | - |
| 03/19 | 615 | 615 | 580 | 580 | -4.92% | 115,200 | - | -6.6% | - | - |
| 03/18 | 615 | 625 | 610 | 610 | 0% | 79,200 | - | -2.56% | - | - |
| 03/17 | 615 | 630 | 610 | 610 | -2.4% | 97,200 | - | -3.02% | - | - |
| 03/16 | 610 | 625 | 610 | 625 | +1.63% | 67,800 | - | -1.26% | - | - |
| 03/13 | 590 | 615 | 590 | 615 | +4.24% | 106,400 | - | -3.61% | - | - |
| 03/12 | 605 | 615 | 585 | 590 | -2.48% | 68,400 | - | -8.39% | - | - |
| 03/11 | 620 | 625 | 605 | 605 | 0% | 36,600 | - | -7.21% | - | - |
| 03/10 | 595 | 615 | 590 | 605 | +0.83% | 39,800 | - | -8.19% | - | - |
| 03/09 | 640 | 645 | 600 | 600 | -4% | 100,800 | - | -9.91% | - | - |
| 03/06 | 645 | 645 | 625 | 625 | -1.57% | 87,800 | - | -6.99% | - | - |
| 03/05 | 625 | 640 | 620 | 635 | +2.42% | 80,800 | - | -6.34% | - | - |
| 03/04 | 610 | 625 | 600 | 620 | +2.48% | 118,600 | - | -9.36% | - | - |
| 03/03 | 590 | 610 | 590 | 605 | 0% | 82,400 | - | -12.45% | - | - |
| 03/02 | 605 | 605 | 590 | 605 | +0.83% | 48,600 | - | -13.2% | - | - |
| 02/27 | 605 | 605 | 590 | 600 | 0% | 36,600 | - | -14.77% | - | - |
| 02/26 | 585 | 600 | 575 | 600 | +3.45% | 66,800 | - | -15.85% | - | - |
| 02/25 | 605 | 620 | 555 | 580 | -0.85% | 173,400 | - | -19.56% | - | - |
| 02/24 | 580 | 590 | 575 | 585 | -2.5% | 88,200 | - | -19.86% | - | - |
| 02/23 | 615 | 615 | 595 | 600 | -4% | 143,200 | - | -18.92% | - | - |
| 02/20 | 650 | 655 | 625 | 625 | -5.3% | 131,600 | - | -16.67% | - | - |
| 02/19 | 665 | 680 | 650 | 660 | -2.22% | 50,200 | - | -13.04% | - | - |
| 02/18 | 650 | 680 | 630 | 675 | +1.5% | 102,000 | - | -11.99% | - | - |
| 02/17 | 695 | 695 | 660 | 665 | -5.67% | 96,800 | - | -13.97% | - | - |
| 02/16 | 700 | 710 | 700 | 705 | +0.71% | 68,200 | - | -9.62% | - | - |
| 02/13 | 700 | 715 | 700 | 700 | +0.72% | 92,600 | - | -10.71% | - | - |
| 02/12 | 695 | 715 | 690 | 695 | +0.72% | 136,800 | - | -12.03% | - | - |
| 02/10 | 715 | 720 | 675 | 690 | -2.82% | 324,800 | - | -13.32% | - | - |
| 02/09 | 760 | 765 | 710 | 710 | -6.58% | 213,800 | - | -11.58% | - | - |
| 02/06 | 775 | 780 | 750 | 760 | -1.3% | 173,200 | - | -6.17% | - | - |
| 02/05 | 790 | 790 | 770 | 770 | -1.28% | 79,400 | - | -5.64% | - | - |
| 02/04 | 770 | 785 | 765 | 780 | +0.65% | 98,600 | - | -4.99% | - | - |
| 02/03 | 790 | 810 | 770 | 775 | -1.27% | 259,400 | - | -5.95% | - | - |
| 02/02 | 780 | 795 | 765 | 785 | +3.97% | 180,400 | - | -5.19% | - | - |
| 01/30 | 790 | 790 | 755 | 755 | -3.21% | 108,800 | - | -9.25% | - | - |
| 01/29 | 780 | 790 | 770 | 780 | +1.3% | 86,800 | - | -6.92% | - | - |
| 01/28 | 770 | 785 | 760 | 770 | -2.53% | 146,600 | - | -8.88% | - | - |
| 01/27 | 765 | 795 | 760 | 790 | +3.95% | 107,800 | - | -7.17% | - | - |
| 01/26 | 790 | 790 | 750 | 760 | -3.8% | 150,400 | - | -11.42% | - | - |
| 01/23 | 815 | 815 | 790 | 790 | -3.07% | 124,200 | - | -8.56% | - | - |
| 01/22 | 810 | 820 | 790 | 815 | +1.88% | 237,800 | - | -5.89% | - | - |
| 01/21 | 805 | 825 | 795 | 800 | -0.62% | 132,600 | - | -7.94% | - | - |
| 01/20 | 835 | 840 | 805 | 805 | -3.59% | 140,000 | - | -7.58% | - | - |
| 01/19 | 865 | 870 | 825 | 835 | -2.91% | 136,400 | - | -4.24% | - | - |
| 01/16 | 855 | 880 | 850 | 860 | +1.18% | 295,400 | - | -1.38% | - | - |
| 01/15 | 855 | 865 | 835 | 850 | -1.16% | 212,600 | - | -2.41% | - | - |
| 01/14 | 835 | 880 | 835 | 860 | +3.61% | 272,000 | - | -0.58% | - | - |
| 01/13 | 830 | 845 | 825 | 830 | +1.22% | 168,200 | - | -3.49% | - | - |
| 01/09 | 830 | 840 | 815 | 820 | +1.86% | 259,600 | - | -4.32% | - | - |
| 01/08 | 840 | 850 | 805 | 805 | -5.29% | 166,200 | - | -5.96% | - | - |
| 01/07 | 865 | 875 | 850 | 850 | -0.58% | 118,200 | - | -0.58% | - | - |
| 01/06 | 870 | 875 | 850 | 855 | -1.72% | 113,600 | - | +0.35% | - | - |
| 01/05 | 905 | 910 | 870 | 870 | -1.69% | 75,000 | - | +2.59% | - | - |
| 2008 |
| 12/30 | 905 | 920 | 885 | 885 | -2.21% | 87,000 | - | +4.86% | - | - |
| 12/29 | 880 | 925 | 875 | 905 | +2.26% | 242,400 | - | +7.87% | - | - |
| 12/26 | 875 | 885 | 860 | 885 | +1.14% | 75,400 | - | +5.86% | - | - |
| 12/25 | 865 | 885 | 865 | 875 | 0% | 112,800 | - | +4.79% | - | - |
| 12/24 | 860 | 895 | 845 | 875 | 0% | 294,800 | - | +4.29% | - | - |
| 12/22 | 885 | 895 | 870 | 875 | -2.78% | 179,600 | - | +3.8% | - | - |
| 12/19 | 955 | 955 | 880 | 900 | -5.26% | 267,200 | - | +6.26% | - | - |
| 12/18 | 945 | 975 | 925 | 950 | +1.06% | 385,800 | - | +11.76% | - | - |
| 12/17 | 975 | 1,000 | 865 | 940 | -2.08% | 1,150,600 | - | +10.46% | - | - |
| 12/16 | 895 | 965 | 890 | 960 | +6.67% | 634,200 | - | +12.68% | - | - |
| 12/15 | 865 | 910 | 865 | 900 | +5.26% | 297,600 | - | +5.63% | - | - |
| 12/12 | 890 | 905 | 850 | 855 | -3.39% | 552,200 | - | -0.23% | - | - |
| 12/11 | 850 | 895 | 850 | 885 | +4.12% | 545,800 | - | +2.79% | - | - |
| 12/10 | 830 | 880 | 825 | 850 | +3.66% | 698,000 | - | -1.51% | - | - |
| 12/09 | 835 | 855 | 815 | 820 | -3.53% | 509,600 | - | -5.31% | - | - |
| 12/08 | 825 | 855 | 790 | 850 | +3.03% | 1,201,800 | - | -1.96% | - | - |
| 12/05 | 705 | 825 | 705 | 825 | +17.02% | 1,308,000 | - | -4.95% | - | - |
| 12/04 | 725 | 740 | 705 | 705 | -4.08% | 252,000 | - | -18.69% | - | - |
| 12/03 | 760 | 765 | 725 | 735 | -3.29% | 297,400 | - | -15.42% | - | - |
| 12/02 | 765 | 780 | 755 | 760 | -3.18% | 274,000 | - | -12.64% | - | - |
| 12/01 | 775 | 810 | 775 | 785 | +1.29% | 522,000 | - | -9.67% | - | - |
| 11/28 | 785 | 790 | 765 | 775 | 0% | 460,000 | - | -10.61% | - | - |
| 11/27 | 765 | 780 | 750 | 775 | +2.65% | 479,600 | - | -10.3% | - | - |
| 11/26 | 750 | 790 | 740 | 755 | -1.31% | 896,800 | - | -12.31% | - | - |
| 11/25 | 800 | 825 | 745 | 765 | -1.92% | 1,001,000 | - | -11.15% | - | - |
| 11/21 | 795 | 805 | 760 | 780 | -4.88% | 973,000 | - | -9.2% | - | - |
| 11/20 | 835 | 875 | 805 | 820 | -3.53% | 1,983,800 | - | -4.09% | - | - |
| 11/19 | 985 | 990 | 850 | 850 | -12.82% | 1,403,200 | - | 0% | - | - |
| 11/18 | 990 | 1,010 | 975 | 975 | -0.51% | 514,600 | - | +15.66% | - | - |
| 11/17 | 970 | 1,010 | 955 | 980 | +0.51% | 962,000 | - | +18.5% | - | - |
| 11/14 | 1,000 | 1,010 | 965 | 975 | -1.02% | 747,000 | - | +19.93% | - | - |
| 11/13 | 940 | 990 | 930 | 985 | +2.6% | 1,010,800 | - | +23.13% | - | - |
| 11/12 | 960 | 1,025 | 950 | 960 | -1.03% | 1,803,800 | - | +21.83% | - | - |
| 11/11 | 970 | 990 | 925 | 970 | -0.51% | 1,105,200 | - | +25.16% | - | - |
| 11/10 | 1,020 | 1,050 | 965 | 975 | -2.99% | 1,328,000 | - | +27.95% | - | - |
| 11/07 | 955 | 1,015 | 945 | 1,005 | +4.15% | 1,504,200 | - | +34.54% | - | - |
| 11/06 | 915 | 980 | 910 | 965 | +2.66% | 1,269,800 | - | +32.19% | - | - |
| 11/05 | 935 | 965 | 905 | 940 | +2.17% | 942,000 | - | +31.65% | - | - |
| 11/04 | 880 | 925 | 870 | 920 | +8.24% | 1,146,400 | - | +31.62% | - | - |
| 10/31 | 870 | 895 | 840 | 850 | -1.16% | 1,030,800 | - | +24.09% | - | - |
| 10/30 | 820 | 880 | 815 | 860 | +4.88% | 1,290,000 | - | +27.6% | - | - |
