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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 600 | 615 | 585 | 585 | -4.1% | 1,931,060 | - | +0.69% | - | - |
| 03/30 | 645 | 655 | 605 | 610 | -5.43% | 1,486,040 | - | +4.99% | - | - |
| 03/27 | 680 | 680 | 645 | 645 | -3.73% | 2,536,960 | - | +11.21% | - | - |
| 03/26 | 660 | 670 | 650 | 670 | 0% | 1,585,000 | - | +15.72% | - | - |
| 03/25 | 655 | 675 | 645 | 670 | +3.08% | 2,226,740 | - | +16.32% | - | - |
| 03/24 | 655 | 660 | 640 | 650 | +3.17% | 3,163,300 | - | +13.44% | - | - |
| 03/23 | 605 | 635 | 595 | 630 | +5% | 3,486,000 | - | +10.33% | - | - |
| 03/19 | 600 | 605 | 590 | 600 | 0% | 997,000 | - | +5.08% | - | - |
| 03/18 | 590 | 605 | 585 | 600 | +1.69% | 2,167,700 | - | +4.9% | - | - |
| 03/17 | 565 | 595 | 565 | 590 | +5.36% | 2,482,880 | - | +2.97% | - | - |
| 03/16 | 550 | 565 | 550 | 560 | +2.75% | 2,029,200 | - | -2.95% | - | - |
| 03/13 | 545 | 550 | 540 | 545 | 0% | 2,273,920 | - | -6.2% | - | - |
| 03/12 | 555 | 560 | 540 | 545 | -1.8% | 1,262,260 | - | -7% | - | - |
| 03/11 | 560 | 560 | 555 | 555 | +2.78% | 985,840 | - | -6.09% | - | - |
| 03/10 | 550 | 555 | 540 | 540 | -1.82% | 876,900 | - | -9.55% | - | - |
| 03/09 | 560 | 570 | 550 | 550 | 0% | 777,520 | - | -8.64% | - | - |
| 03/06 | 570 | 580 | 550 | 550 | -5.98% | 1,560,420 | - | -9.54% | - | - |
| 03/05 | 580 | 595 | 570 | 585 | +5.41% | 2,453,080 | - | -5.03% | - | - |
| 03/04 | 550 | 565 | 545 | 555 | 0% | 1,366,080 | - | -10.77% | - | - |
| 03/03 | 545 | 555 | 540 | 555 | 0% | 1,648,000 | - | -11.76% | - | - |
| 03/02 | 550 | 560 | 545 | 555 | -0.89% | 1,158,840 | - | -12.46% | - | - |
| 02/27 | 550 | 560 | 545 | 560 | +1.82% | 1,415,180 | - | -12.36% | - | - |
| 02/26 | 540 | 565 | 535 | 550 | +2.8% | 2,440,220 | - | -14.73% | - | - |
| 02/25 | 560 | 560 | 515 | 535 | -1.83% | 3,846,880 | - | -17.82% | - | - |
| 02/24 | 555 | 555 | 535 | 545 | -5.22% | 2,993,660 | - | -17.3% | - | - |
| 02/23 | 585 | 585 | 565 | 575 | -3.36% | 1,606,780 | - | -13.79% | - | - |
| 02/20 | 605 | 610 | 590 | 595 | -3.25% | 1,133,620 | - | -11.72% | - | - |
| 02/19 | 600 | 620 | 595 | 615 | +4.24% | 1,860,600 | - | -9.43% | - | - |
| 02/18 | 585 | 595 | 580 | 590 | -0.84% | 1,226,520 | - | -13.74% | - | - |
| 02/17 | 605 | 610 | 595 | 595 | -2.46% | 1,361,300 | - | -13.89% | - | - |
| 02/16 | 615 | 620 | 605 | 610 | -0.81% | 1,295,720 | - | -12.73% | - | - |
| 02/13 | 635 | 645 | 610 | 615 | -1.6% | 2,202,800 | - | -12.89% | - | - |
| 02/12 | 630 | 635 | 615 | 625 | -2.34% | 2,078,920 | - | -12.59% | - | - |
| 02/10 | 665 | 670 | 640 | 640 | -4.48% | 1,962,080 | - | -11.23% | - | - |
| 02/09 | 685 | 690 | 665 | 670 | 0% | 1,142,140 | - | -7.71% | - | - |
| 02/06 | 690 | 700 | 665 | 670 | -1.47% | 1,915,380 | - | -8.09% | - | - |
| 02/05 | 675 | 690 | 670 | 680 | +1.49% | 1,956,960 | - | -7.1% | - | - |
| 02/04 | 690 | 695 | 665 | 670 | -2.19% | 3,872,120 | - | -8.72% | - | - |
| 02/03 | 685 | 710 | 680 | 685 | +0.74% | 2,519,180 | - | -6.8% | - | - |
| 02/02 | 685 | 695 | 670 | 680 | -3.55% | 2,373,540 | - | -7.48% | - | - |
| 01/30 | 725 | 730 | 690 | 705 | -5.37% | 2,166,300 | - | -4.34% | - | - |
| 01/29 | 750 | 755 | 730 | 745 | +1.36% | 1,827,340 | - | +1.22% | - | - |
| 01/28 | 720 | 740 | 715 | 735 | +2.08% | 2,157,940 | - | 0% | - | - |
| 01/27 | 685 | 735 | 685 | 720 | +6.67% | 2,652,280 | - | -1.91% | - | - |
| 01/26 | 680 | 690 | 675 | 675 | -1.46% | 1,197,400 | - | -8.16% | - | - |
| 01/23 | 700 | 700 | 685 | 685 | -2.84% | 1,470,180 | - | -6.93% | - | - |
| 01/22 | 725 | 730 | 700 | 705 | -1.4% | 1,933,540 | - | -4.21% | - | - |
| 01/21 | 710 | 720 | 705 | 715 | -2.05% | 1,243,600 | - | -2.99% | - | - |
| 01/20 | 740 | 745 | 720 | 730 | -2.01% | 1,491,280 | - | -0.82% | - | - |
| 01/19 | 750 | 760 | 745 | 745 | +0.68% | 1,492,020 | - | +1.64% | - | - |
| 01/16 | 735 | 740 | 725 | 740 | +2.07% | 2,189,700 | - | +1.37% | - | - |
| 01/15 | 720 | 730 | 710 | 725 | -2.68% | 2,030,300 | - | 0% | - | - |
| 01/14 | 760 | 765 | 735 | 745 | -1.32% | 2,358,460 | - | +3.33% | - | - |
| 01/13 | 765 | 765 | 750 | 755 | -5.03% | 1,957,200 | - | +5.3% | - | - |
| 01/09 | 815 | 825 | 795 | 795 | -0.63% | 2,376,800 | - | +11.34% | - | - |
| 01/08 | 790 | 805 | 785 | 800 | -3.03% | 2,303,020 | - | +12.52% | - | - |
| 01/07 | 800 | 825 | 795 | 825 | +5.77% | 4,592,580 | - | +16.53% | - | - |
| 01/06 | 790 | 795 | 770 | 780 | 0% | 2,234,940 | - | +11.11% | - | - |
| 01/05 | 775 | 790 | 770 | 780 | +6.12% | 2,449,640 | - | +11.75% | - | - |
| 2008 |
| 12/30 | 735 | 745 | 730 | 735 | 0% | 1,118,420 | - | +5.91% | - | - |
| 12/29 | 730 | 740 | 720 | 735 | +0.68% | 1,369,980 | - | +6.21% | - | - |
| 12/26 | 705 | 730 | 705 | 730 | +4.29% | 1,572,760 | - | +6.1% | - | - |
| 12/25 | 705 | 710 | 700 | 700 | +0.72% | 733,520 | - | +1.89% | - | - |
| 12/24 | 705 | 710 | 695 | 695 | -2.8% | 1,364,860 | - | +1.02% | - | - |
| 12/22 | 730 | 735 | 710 | 715 | +2.88% | 2,235,720 | - | +3.77% | - | - |
| 12/19 | 715 | 720 | 685 | 695 | -3.47% | 2,015,540 | - | +0.58% | - | - |
| 12/18 | 695 | 725 | 690 | 720 | +1.41% | 1,768,300 | - | +3.9% | - | - |
| 12/17 | 750 | 760 | 685 | 710 | -2.74% | 3,472,360 | - | +2.01% | - | - |
| 12/16 | 725 | 750 | 710 | 730 | +1.39% | 3,170,820 | - | +4.29% | - | - |
| 12/15 | 705 | 730 | 700 | 720 | +5.11% | 1,852,660 | - | +2.42% | - | - |
| 12/12 | 725 | 730 | 680 | 685 | -6.16% | 3,802,540 | - | -2.97% | - | - |
| 12/11 | 685 | 735 | 675 | 730 | +5.8% | 4,469,120 | - | +2.67% | - | - |
| 12/10 | 655 | 690 | 655 | 690 | +5.34% | 2,289,340 | - | -3.9% | - | - |
| 12/09 | 660 | 675 | 650 | 655 | +0.77% | 2,053,680 | - | -9.28% | - | - |
| 12/08 | 640 | 650 | 620 | 650 | +3.17% | 2,299,600 | - | -10.71% | - | - |
| 12/05 | 625 | 635 | 615 | 630 | +1.61% | 2,108,560 | - | -14.29% | - | - |
| 12/04 | 650 | 655 | 615 | 620 | -5.34% | 4,152,080 | - | -16.22% | - | - |
| 12/03 | 675 | 680 | 655 | 655 | -1.5% | 1,786,520 | - | -11.96% | - | - |
| 12/02 | 680 | 690 | 665 | 665 | -7.64% | 2,631,800 | - | -10.86% | - | - |
| 12/01 | 725 | 735 | 710 | 720 | -0.69% | 1,938,760 | - | -4.13% | - | - |
| 11/28 | 695 | 730 | 690 | 725 | +5.07% | 3,471,740 | - | -4.1% | - | - |
| 11/27 | 690 | 705 | 680 | 690 | +2.99% | 2,396,200 | - | -9.45% | - | - |
| 11/26 | 675 | 695 | 665 | 670 | -2.19% | 1,742,620 | - | -13.21% | - | - |
| 11/25 | 720 | 720 | 675 | 685 | +2.24% | 3,280,600 | - | -12.29% | - | - |
| 11/21 | 590 | 675 | 585 | 670 | +5.51% | 4,278,540 | - | -14.87% | - | - |
| 11/20 | 660 | 670 | 625 | 635 | -9.93% | 5,504,300 | - | -20.03% | - | - |
| 11/19 | 730 | 735 | 700 | 705 | -2.76% | 2,146,100 | - | -12.64% | - | - |
| 11/18 | 725 | 750 | 715 | 725 | -1.36% | 3,376,900 | - | -11.59% | - | - |
| 11/17 | 750 | 765 | 735 | 735 | -3.29% | 2,967,460 | - | -10.69% | - | - |
| 11/14 | 790 | 795 | 755 | 760 | +0.66% | 3,376,220 | - | -8.21% | - | - |
| 11/13 | 755 | 765 | 745 | 755 | -3.21% | 2,448,040 | - | -9.25% | - | - |
| 11/12 | 795 | 800 | 780 | 780 | -3.7% | 2,864,060 | - | -7.03% | - | - |
| 11/11 | 805 | 840 | 800 | 810 | -0.61% | 3,854,940 | - | -4.26% | - | - |
| 11/10 | 815 | 825 | 800 | 815 | +3.82% | 3,947,720 | - | -4.9% | - | - |
| 11/07 | 780 | 805 | 765 | 785 | -4.85% | 6,848,600 | - | -9.67% | - | - |
| 11/06 | 825 | 860 | 820 | 825 | -7.3% | 5,515,760 | - | -6.78% | - | - |
| 11/05 | 845 | 900 | 835 | 890 | +10.56% | 9,444,640 | - | -1.11% | - | - |
| 11/04 | 835 | 840 | 795 | 805 | +0.63% | 5,078,060 | - | -12.02% | - | - |
| 10/31 | 800 | 835 | 780 | 800 | -1.84% | 7,245,840 | - | -14.62% | - | - |
| 10/30 | 780 | 835 | 765 | 815 | +8.67% | 13,016,860 | - | -15.1% | - | - |
