株価チャート
2008/10/27～2009/03/31
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 | 55 | 55 | 50 | 50 | -5.66% | 4,200 | - | -1.96% | - | - |
| 03/30 | 51 | 54 | 49 | 53 | +3.92% | 12,700 | - | +3.92% | - | - |
| 03/27 | 55 | 55 | 49 | 51 | +4.08% | 26,100 | - | -1.92% | - | - |
| 03/26 | 48 | 50 | 48 | 49 | -15.52% | 11,100 | - | -5.77% | - | - |
| 03/25 | 59 | 59 | 50 | 58 | +3.57% | 6,400 | - | +11.54% | - | - |
| 03/24 | 56 | 60 | 56 | 56 | 0% | 7,400 | - | +7.69% | - | - |
| 03/23 | 58 | 58 | 56 | 56 | -1.75% | 2,800 | - | +7.69% | - | - |
| 03/19 | 57 | 61 | 56 | 57 | +1.79% | 2,900 | - | +9.62% | - | - |
| 03/18 | 55 | 56 | 55 | 56 | +3.7% | 1,900 | - | +7.69% | - | - |
| 03/17 | 54 | 54 | 54 | 54 | 0% | 100 | - | +3.85% | - | - |
| 03/16 | 52 | 56 | 52 | 54 | +3.85% | 2,000 | - | +1.89% | - | - |
| 03/13 | 48 | 52 | 48 | 52 | +8.33% | 700 | - | -1.89% | - | - |
| 03/12 | 49 | 49 | 48 | 48 | 0% | 4,000 | - | -11.11% | - | - |
| 03/11 | 47 | 51 | 47 | 48 | +6.67% | 2,600 | - | -11.11% | - | - |
| 03/10 | 47 | 50 | 45 | 45 | -6.25% | 3,500 | - | -18.18% | - | - |
| 03/09 | 49 | 50 | 48 | 48 | 0% | 1,800 | - | -14.29% | - | - |
| 03/06 | 49 | 50 | 45 | 48 | -2.04% | 7,000 | - | -15.79% | - | - |
| 03/05 | 50 | 52 | 49 | 49 | -2% | 1,200 | - | -15.52% | - | - |
| 03/04 | 50 | 50 | 50 | 50 | 0% | 1,700 | - | -15.25% | - | - |
| 03/03 | 49 | 51 | 49 | 50 | 0% | 1,200 | - | -15.25% | - | - |
| 03/02 | 50 | 51 | 49 | 50 | 0% | 2,300 | - | -16.67% | - | - |
| 02/27 | 52 | 52 | 50 | 50 | 0% | 4,200 | - | -18.03% | - | - |
| 02/26 | 52 | 53 | 50 | 50 | 0% | 5,300 | - | -19.35% | - | - |
| 02/25 | 50 | 51 | 49 | 50 | +2.04% | 10,100 | - | -19.35% | - | - |
| 02/24 | 52 | 52 | 49 | 49 | -7.55% | 3,800 | - | -22.22% | - | - |
| 02/23 | 57 | 57 | 53 | 53 | -7.02% | 1,800 | - | -17.19% | - | - |
| 02/20 | 57 | 57 | 55 | 57 | 0% | 1,700 | - | -12.31% | - | - |
| 02/19 | 58 | 58 | 57 | 57 | 0% | 1,700 | - | -13.64% | - | - |
| 02/18 | 58 | 58 | 57 | 57 | -1.72% | 3,600 | - | -14.93% | - | - |
| 02/16 | 57 | 59 | 57 | 58 | 0% | 500 | - | -14.71% | - | - |
| 02/13 | 59 | 59 | 58 | 58 | +1.75% | 500 | - | -14.71% | - | - |
| 02/12 | 58 | 58 | 57 | 57 | -3.39% | 2,400 | - | -17.39% | - | - |
| 02/10 | 59 | 59 | 59 | 59 | -3.28% | 2,700 | - | -15.71% | - | - |
| 02/09 | 62 | 62 | 61 | 61 | -1.61% | 2,300 | - | -14.08% | - | - |
| 02/06 | 64 | 64 | 62 | 62 | -3.13% | 1,300 | - | -12.68% | - | - |
| 02/05 | 64 | 64 | 64 | 64 | +1.59% | 1,400 | - | -9.86% | - | - |
| 02/04 | 63 | 65 | 61 | 63 | -3.08% | 2,800 | - | -12.5% | - | - |
| 02/03 | 62 | 75 | 62 | 65 | +4.84% | 3,300 | - | -9.72% | - | - |
| 02/02 | 71 | 71 | 61 | 62 | -15.07% | 4,500 | - | -13.89% | - | - |
| 01/30 | 73 | 74 | 73 | 73 | +4.29% | 2,500 | - | +1.39% | - | - |
| 01/29 | 70 | 71 | 70 | 70 | 0% | 400 | - | -2.78% | - | - |
| 01/28 | 70 | 70 | 70 | 70 | 0% | 200 | - | -4.11% | - | - |
| 01/27 | 70 | 70 | 70 | 70 | -1.41% | 100 | - | -4.11% | - | - |
| 01/26 | 68 | 71 | 68 | 71 | +7.58% | 500 | - | -2.74% | - | - |
| 01/23 | 68 | 68 | 66 | 66 | -4.35% | 300 | - | -10.81% | - | - |
| 01/22 | 70 | 70 | 69 | 69 | 0% | 1,700 | - | -6.76% | - | - |
| 01/21 | 69 | 70 | 69 | 69 | -1.43% | 700 | - | -6.76% | - | - |
| 01/19 | 70 | 70 | 70 | 70 | 0% | 400 | - | -6.67% | - | - |
| 01/16 | 74 | 74 | 70 | 70 | -7.89% | 900 | - | -6.67% | - | - |
| 01/15 | 75 | 76 | 75 | 76 | +5.56% | 400 | - | 0% | - | - |
| 01/14 | 74 | 74 | 67 | 72 | -4% | 1,200 | - | -5.26% | - | - |
| 01/13 | 80 | 80 | 75 | 75 | -6.25% | 800 | - | -1.32% | - | - |
| 01/09 | 79 | 80 | 79 | 80 | 0% | 800 | - | +5.26% | - | - |
| 01/08 | 72 | 80 | 72 | 80 | +11.11% | 3,500 | - | +5.26% | - | - |
| 01/07 | 69 | 72 | 65 | 72 | -8.86% | 2,200 | - | -5.26% | - | - |
| 01/06 | 79 | 79 | 79 | 79 | 0% | 100 | - | +2.6% | - | - |
| 01/05 | 79 | 79 | 79 | 79 | +3.95% | 1,600 | - | +2.6% | - | - |
| 2008 |
| 12/30 | 75 | 76 | 75 | 76 | +5.56% | 900 | - | -1.3% | - | - |
| 12/29 | 72 | 72 | 72 | 72 | 0% | 100 | - | -6.49% | - | - |
| 12/26 | 67 | 72 | 67 | 72 | +4.35% | 500 | - | -6.49% | - | - |
| 12/25 | 69 | 69 | 66 | 69 | -1.43% | 3,200 | - | -10.39% | - | - |
| 12/24 | 66 | 70 | 65 | 70 | +6.06% | 2,500 | - | -9.09% | - | - |
| 12/22 | 72 | 72 | 61 | 66 | -9.59% | 1,900 | - | -15.38% | - | - |
| 12/19 | 74 | 74 | 73 | 73 | -2.67% | 700 | - | -7.59% | - | - |
| 12/18 | 75 | 75 | 74 | 75 | 0% | 2,800 | - | -6.25% | - | - |
| 12/17 | 76 | 76 | 75 | 75 | -1.32% | 3,300 | - | -6.25% | - | - |
| 12/16 | 76 | 77 | 76 | 76 | -1.3% | 2,700 | - | -6.17% | - | - |
| 12/15 | 78 | 78 | 77 | 77 | -4.94% | 1,800 | - | -4.94% | - | - |
| 12/12 | 81 | 81 | 81 | 81 | +1.25% | 500 | - | -1.22% | - | - |
| 12/11 | 78 | 80 | 78 | 80 | +2.56% | 1,100 | - | -2.44% | - | - |
| 12/10 | 78 | 82 | 75 | 78 | -4.88% | 2,600 | - | -4.88% | - | - |
| 12/09 | 77 | 82 | 77 | 82 | +2.5% | 200 | - | -1.2% | - | - |
| 12/08 | 80 | 80 | 80 | 80 | +2.56% | 200 | - | -4.76% | - | - |
| 12/05 | 78 | 78 | 78 | 78 | 0% | 100 | - | -7.14% | - | - |
| 12/04 | 83 | 83 | 75 | 78 | 0% | 2,500 | - | -8.24% | - | - |
| 12/02 | 79 | 79 | 78 | 78 | -1.27% | 200 | - | -9.3% | - | - |
| 12/01 | 79 | 79 | 78 | 79 | -3.66% | 800 | - | -9.2% | - | - |
| 11/28 | 83 | 83 | 82 | 82 | +2.5% | 2,000 | - | -6.82% | - | - |
| 11/27 | 83 | 83 | 80 | 80 | -3.61% | 1,400 | - | -9.09% | - | - |
| 11/26 | 80 | 83 | 80 | 83 | +3.75% | 3,200 | - | -7.78% | - | - |
| 11/25 | 81 | 81 | 80 | 80 | +2.56% | 1,700 | - | -12.09% | - | - |
| 11/21 | 80 | 80 | 75 | 78 | +5.41% | 3,900 | - | -15.22% | - | - |
| 11/20 | 80 | 81 | 74 | 74 | -7.5% | 2,400 | - | -20.43% | - | - |
| 11/19 | 76 | 80 | 75 | 80 | +6.67% | 2,300 | - | -14.89% | - | - |
| 11/18 | 81 | 81 | 74 | 75 | -5.06% | 3,200 | - | -21.05% | - | - |
| 11/17 | 85 | 90 | 70 | 79 | -8.14% | 9,600 | - | -17.71% | - | - |
| 11/14 | 87 | 91 | 86 | 86 | -1.15% | 1,100 | - | -11.34% | - | - |
| 11/13 | 86 | 90 | 84 | 87 | -1.14% | 5,500 | - | -10.31% | - | - |
| 11/12 | 90 | 90 | 88 | 88 | -2.22% | 700 | - | -10.2% | - | - |
| 11/11 | 91 | 91 | 89 | 90 | -1.1% | 2,900 | - | -9.09% | - | - |
| 11/10 | 91 | 91 | 84 | 91 | -2.15% | 2,000 | - | -8.08% | - | - |
| 11/07 | 87 | 93 | 86 | 93 | +5.68% | 1,900 | - | -7% | - | - |
| 11/06 | 89 | 89 | 88 | 88 | +4.76% | 2,500 | - | -12.87% | - | - |
| 11/05 | 85 | 105 | 82 | 84 | +3.7% | 17,900 | - | -18.45% | - | - |
| 11/04 | 95 | 96 | 81 | 81 | -19% | 23,900 | - | -22.12% | - | - |
| 10/31 | 99 | 101 | 99 | 100 | +4.17% | 4,400 | - | -5.66% | - | - |
| 10/30 | 93 | 96 | 92 | 96 | +3.23% | 3,300 | - | -11.11% | - | - |
| 10/29 | 94 | 95 | 93 | 93 | -2.11% | 2,100 | - | -14.68% | - | - |
| 10/28 | 97 | 97 | 95 | 95 | -4.04% | 3,500 | - | -14.41% | - | - |
| 10/27 | 98 | 99 | 98 | 99 | -5.71% | 300 | - | -11.61% | - | - |
