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 | 7/1, 株式分割 1→200 |
| 2009 |
| 03/31 | 1,274 | 1,328 | 1,273 | 1,310 | -0.34% | 3,985,600 | - | +10.88% | - | - |
| 03/30 | 1,384 | 1,389 | 1,304 | 1,314 | -3.74% | 5,415,200 | - | +11.93% | - | - |
| 03/27 | 1,382 | 1,388 | 1,365 | 1,365 | +1.71% | 8,993,600 | - | +16.87% | - | - |
| 03/26 | 1,312 | 1,362 | 1,312 | 1,342 | +4.48% | 8,275,200 | - | +15.79% | - | - |
| 03/25 | 1,230 | 1,289 | 1,226 | 1,285 | +4.86% | 7,180,800 | - | +11.5% | - | - |
| 03/24 | 1,245 | 1,249 | 1,179 | 1,225 | 0% | 11,136,400 | - | +6.71% | - | - |
| 03/23 | 1,200 | 1,236 | 1,191 | 1,225 | +2.42% | 6,677,400 | - | +6.8% | - | - |
| 03/19 | 1,205 | 1,212 | 1,189 | 1,196 | +2.71% | 6,291,200 | - | +4.27% | - | - |
| 03/18 | 1,121 | 1,177 | 1,115 | 1,165 | +1.66% | 8,003,200 | - | +1.35% | - | - |
| 03/17 | 1,116 | 1,150 | 1,108 | 1,146 | +3.85% | 6,626,800 | - | -0.39% | - | - |
| 03/16 | 1,115 | 1,120 | 1,080 | 1,103 | -1.03% | 7,520,200 | - | -4.42% | - | - |
| 03/13 | 1,125 | 1,126 | 1,111 | 1,115 | +0.36% | 7,895,800 | - | -3.76% | - | - |
| 03/12 | 1,116 | 1,138 | 1,110 | 1,111 | -0.31% | 3,475,600 | - | -4.35% | - | - |
| 03/11 | 1,119 | 1,133 | 1,111 | 1,114 | +2.91% | 4,152,800 | - | -4.3% | - | - |
| 03/10 | 1,083 | 1,100 | 1,080 | 1,083 | -1.81% | 3,709,000 | - | -7.4% | - | - |
| 03/09 | 1,146 | 1,149 | 1,103 | 1,103 | -0.94% | 3,493,000 | - | -6.25% | - | - |
| 03/06 | 1,115 | 1,130 | 1,105 | 1,113 | -2.5% | 3,676,600 | - | -6% | - | - |
| 03/05 | 1,147 | 1,150 | 1,134 | 1,142 | +1.33% | 4,630,000 | - | -4.32% | - | - |
| 03/04 | 1,113 | 1,139 | 1,113 | 1,127 | -0.53% | 2,992,600 | - | -6.05% | - | - |
| 03/03 | 1,115 | 1,156 | 1,115 | 1,133 | -1.09% | 2,804,000 | - | -6.02% | - | - |
| 03/02 | 1,130 | 1,148 | 1,120 | 1,145 | -2.55% | 4,869,000 | - | -5.22% | - | - |
| 02/27 | 1,150 | 1,183 | 1,148 | 1,175 | +0.64% | 5,701,000 | - | -3.13% | - | - |
| 02/26 | 1,205 | 1,235 | 1,166 | 1,168 | -0.17% | 4,644,600 | - | -4.07% | - | - |
| 02/25 | 1,202 | 1,202 | 1,166 | 1,170 | +1.74% | 6,100,800 | - | -4.37% | - | - |
| 02/24 | 1,150 | 1,153 | 1,136 | 1,150 | +0.09% | 6,268,000 | - | -6.32% | - | - |
| 02/23 | 1,130 | 1,160 | 1,124 | 1,149 | +0.17% | 4,009,000 | - | -6.93% | - | - |
| 02/20 | 1,144 | 1,157 | 1,140 | 1,147 | -0.3% | 4,637,600 | - | -7.84% | - | - |
| 02/19 | 1,150 | 1,167 | 1,140 | 1,150 | -0.95% | 4,934,200 | - | -8.22% | - | - |
| 02/18 | 1,150 | 1,162 | 1,146 | 1,161 | -1.48% | 4,789,400 | - | -8.22% | - | - |
| 02/17 | 1,204 | 1,208 | 1,173 | 1,179 | -2.88% | 4,768,000 | - | -7.79% | - | - |
| 02/16 | 1,250 | 1,250 | 1,212 | 1,214 | -1.3% | 6,024,400 | - | -6.08% | - | - |
| 02/13 | 1,261 | 1,262 | 1,227 | 1,230 | -0.69% | 7,532,600 | - | -5.64% | - | - |
| 02/12 | 1,180 | 1,284 | 1,180 | 1,238 | +3.17% | 11,650,400 | - | -5.64% | - | - |
| 02/10 | 1,299 | 1,304 | 1,186 | 1,200 | -2.52% | 10,230,200 | - | -9.23% | - | - |
| 02/09 | 1,231 | 1,256 | 1,217 | 1,231 | +2.41% | 6,678,000 | - | -7.72% | - | - |
| 02/06 | 1,188 | 1,211 | 1,186 | 1,202 | +0.71% | 5,242,400 | - | -10.57% | - | - |
| 02/05 | 1,166 | 1,194 | 1,144 | 1,194 | -0.04% | 8,606,400 | - | -11.85% | - | - |
| 02/04 | 1,195 | 1,209 | 1,183 | 1,194 | -3.28% | 7,795,000 | - | -12.59% | - | - |
| 02/03 | 1,260 | 1,260 | 1,185 | 1,235 | -2.22% | 7,913,400 | - | -10.41% | - | - |
| 02/02 | 1,271 | 1,285 | 1,246 | 1,263 | -3.26% | 5,648,600 | - | -9.04% | - | - |
| 01/30 | 1,330 | 1,331 | 1,284 | 1,305 | -1.88% | 4,332,200 | - | -6.52% | - | - |
| 01/29 | 1,300 | 1,343 | 1,293 | 1,330 | +3.62% | 5,895,000 | - | -5.14% | - | - |
| 01/28 | 1,320 | 1,321 | 1,269 | 1,284 | -0.7% | 3,715,000 | - | -8.65% | - | - |
| 01/27 | 1,250 | 1,305 | 1,235 | 1,293 | +6.82% | 7,513,600 | - | -8.59% | - | - |
| 01/26 | 1,193 | 1,229 | 1,179 | 1,210 | -3.2% | 6,887,600 | - | -14.91% | - | - |
| 01/23 | 1,295 | 1,295 | 1,243 | 1,250 | -3.55% | 5,704,200 | - | -12.95% | - | - |
| 01/22 | 1,270 | 1,310 | 1,254 | 1,296 | +0.19% | 9,169,600 | - | -10.5% | - | - |
| 01/21 | 1,250 | 1,311 | 1,244 | 1,294 | +1.41% | 7,722,200 | - | -11.4% | - | - |
| 01/20 | 1,303 | 1,309 | 1,255 | 1,276 | -4.42% | 9,837,600 | - | -13.17% | - | - |
| 01/19 | 1,407 | 1,407 | 1,331 | 1,335 | -3.75% | 5,497,200 | - | -10.01% | - | - |
| 01/16 | 1,393 | 1,404 | 1,378 | 1,387 | -0.25% | 5,432,600 | - | -7.51% | - | - |
| 01/15 | 1,413 | 1,432 | 1,375 | 1,390 | -4.14% | 5,879,800 | - | -8.13% | - | - |
| 01/14 | 1,499 | 1,499 | 1,450 | 1,450 | -2.06% | 3,915,800 | - | -4.92% | - | - |
| 01/13 | 1,450 | 1,499 | 1,439 | 1,481 | -2.92% | 6,616,600 | - | -3.55% | - | - |
| 01/09 | 1,520 | 1,555 | 1,510 | 1,525 | +3.35% | 5,136,600 | - | -1.04% | - | - |
| 01/08 | 1,475 | 1,510 | 1,460 | 1,476 | +1.06% | 4,760,600 | - | -4.68% | - | - |
| 01/07 | 1,510 | 1,520 | 1,455 | 1,460 | -2.67% | 5,212,800 | - | -6.35% | - | - |
| 01/06 | 1,500 | 1,520 | 1,496 | 1,500 | +0.7% | 2,616,400 | - | -4.52% | - | - |
| 01/05 | 1,500 | 1,515 | 1,481 | 1,490 | +0.98% | 2,153,800 | - | -5.55% | - | - |
| 2008 |
| 12/30 | 1,450 | 1,475 | 1,448 | 1,475 | +0.2% | 2,014,200 | - | -6.94% | - | - |
| 12/29 | 1,480 | 1,484 | 1,451 | 1,472 | -0.88% | 1,582,400 | - | -7.54% | - | - |
| 12/26 | 1,496 | 1,496 | 1,466 | 1,485 | -0.67% | 1,349,000 | - | -6.78% | - | - |
| 12/25 | 1,500 | 1,510 | 1,461 | 1,495 | +0.34% | 1,539,200 | - | -6.21% | - | - |
| 12/24 | 1,500 | 1,505 | 1,451 | 1,490 | +1.98% | 5,700,800 | - | -6.58% | - | - |
| 12/22 | 1,471 | 1,515 | 1,456 | 1,461 | +0.69% | 5,238,000 | - | -8.57% | - | - |
| 12/19 | 1,419 | 1,489 | 1,417 | 1,451 | +2.91% | 7,140,200 | - | -9.37% | - | - |
| 12/18 | 1,451 | 1,459 | 1,396 | 1,410 | -5.59% | 8,552,200 | - | -12.15% | - | - |
| 12/17 | 1,520 | 1,530 | 1,476 | 1,494 | -0.76% | 6,159,800 | - | -7.47% | - | - |
| 12/16 | 1,570 | 1,575 | 1,500 | 1,505 | -2.59% | 4,474,600 | - | -7.44% | - | - |
| 12/15 | 1,555 | 1,605 | 1,525 | 1,545 | -0.64% | 5,021,000 | - | -5.68% | - | - |
| 12/12 | 1,565 | 1,635 | 1,515 | 1,555 | -2.2% | 8,015,800 | - | -5.53% | - | - |
| 12/11 | 1,565 | 1,635 | 1,565 | 1,590 | +3.25% | 7,721,600 | - | -3.87% | - | - |
| 12/10 | 1,535 | 1,580 | 1,525 | 1,540 | -4.35% | 6,909,000 | - | -7.34% | - | - |
| 12/09 | 1,715 | 1,730 | 1,595 | 1,610 | -7.47% | 7,106,200 | - | -3.65% | - | - |
| 12/08 | 1,680 | 1,750 | 1,680 | 1,740 | +0.58% | 4,891,400 | - | +3.88% | - | - |
| 12/05 | 1,715 | 1,750 | 1,685 | 1,730 | +2.06% | 5,506,800 | - | +3.47% | - | - |
| 12/04 | 1,665 | 1,710 | 1,665 | 1,695 | +0.3% | 3,962,000 | - | +1.8% | - | - |
| 12/03 | 1,680 | 1,720 | 1,660 | 1,690 | +2.42% | 3,094,200 | - | +2.18% | - | - |
| 12/02 | 1,665 | 1,700 | 1,605 | 1,650 | -2.65% | 4,829,800 | - | +0.73% | - | - |
| 12/01 | 1,725 | 1,730 | 1,670 | 1,695 | -3.14% | 3,045,400 | - | +4.24% | - | - |
| 11/28 | 1,755 | 1,755 | 1,720 | 1,750 | 0% | 3,535,600 | - | +8.02% | - | - |
| 11/27 | 1,735 | 1,755 | 1,730 | 1,750 | +5.42% | 4,197,200 | - | +8.49% | - | - |
| 11/26 | 1,655 | 1,720 | 1,645 | 1,660 | -1.19% | 4,685,800 | - | +3.23% | - | - |
| 11/25 | 1,770 | 1,770 | 1,645 | 1,680 | +2.13% | 6,495,200 | - | +4.41% | - | - |
| 11/21 | 1,580 | 1,700 | 1,530 | 1,645 | +8.94% | 8,958,600 | - | +2.3% | - | - |
| 11/20 | 1,475 | 1,535 | 1,475 | 1,510 | +0.67% | 5,569,000 | - | -6.09% | - | - |
| 11/19 | 1,515 | 1,540 | 1,499 | 1,500 | -2.28% | 6,654,200 | - | -7.35% | - | - |
| 11/18 | 1,580 | 1,595 | 1,535 | 1,535 | -1.29% | 4,463,600 | - | -5.54% | - | - |
| 11/17 | 1,505 | 1,620 | 1,505 | 1,555 | +0.32% | 4,974,600 | - | -4.07% | - | - |
| 11/14 | 1,545 | 1,605 | 1,500 | 1,550 | +0.32% | 8,369,600 | - | -4.56% | - | - |
| 11/13 | 1,540 | 1,580 | 1,540 | 1,545 | -5.79% | 7,183,800 | - | -4.98% | - | - |
| 11/12 | 1,650 | 1,700 | 1,620 | 1,640 | -7.61% | 5,819,800 | - | +0.31% | - | - |
| 11/11 | 1,750 | 1,825 | 1,705 | 1,775 | -2.47% | 4,815,800 | - | +8.23% | - | - |
| 11/10 | 1,790 | 1,825 | 1,760 | 1,820 | +4.6% | 5,741,800 | - | +10.64% | - | - |
| 11/07 | 1,735 | 1,790 | 1,645 | 1,740 | -1.14% | 5,649,800 | - | +5.39% | - | - |
| 11/06 | 1,750 | 1,795 | 1,715 | 1,760 | -1.12% | 5,209,800 | - | +5.77% | - | - |
| 11/05 | 1,815 | 1,830 | 1,740 | 1,780 | +0.85% | 5,476,600 | - | +6.46% | - | - |
| 11/04 | 1,795 | 1,800 | 1,735 | 1,765 | +2.62% | 5,607,000 | - | +4.81% | - | - |
| 10/31 | 1,750 | 1,785 | 1,685 | 1,720 | +3.93% | 10,943,000 | - | +1.36% | - | - |
| 10/30 | 1,630 | 1,685 | 1,585 | 1,655 | +5.41% | 6,549,200 | - | -3.39% | - | - |
