株価チャート
2008/10/16～2009/03/31
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 | 88,900 | 89,000 | 88,900 | 89,000 | +4.22% | 5 | - | +4.5% | - | - |
| 03/30 | 85,000 | 85,400 | 85,000 | 85,400 | -0.7% | 3 | - | +0.31% | - | - |
| 03/27 | 88,000 | 88,000 | 86,000 | 86,000 | -2.27% | 5 | - | +0.8% | - | - |
| 03/26 | 88,500 | 88,500 | 87,000 | 88,000 | 0% | 15 | - | +2.86% | - | - |
| 03/25 | 87,000 | 89,000 | 87,000 | 88,000 | +4.76% | 12 | - | +2.69% | - | - |
| 03/24 | 84,900 | 85,000 | 84,000 | 84,000 | -1.18% | 7 | - | -2.15% | - | - |
| 03/23 | 85,100 | 85,100 | 81,000 | 85,000 | 0% | 21 | - | -1.45% | - | - |
| 03/19 | 85,000 | 85,100 | 85,000 | 85,000 | -3.41% | 6 | - | -1.86% | - | - |
| 03/18 | 84,000 | 88,000 | 84,000 | 88,000 | +7.32% | 17 | - | +1.14% | - | - |
| 03/17 | 82,000 | 84,000 | 82,000 | 82,000 | +1.49% | 5 | - | -5.89% | - | - |
| 03/16 | 82,000 | 82,000 | 80,800 | 80,800 | +1% | 7 | - | -7.74% | - | - |
| 03/13 | 80,100 | 80,500 | 80,000 | 80,000 | 0% | 7 | - | -9.24% | - | - |
| 03/12 | 80,000 | 80,000 | 80,000 | 80,000 | -2.44% | 8 | - | -9.77% | - | - |
| 03/11 | 82,000 | 82,000 | 80,000 | 82,000 | 0% | 20 | - | -8.01% | - | - |
| 03/09 | 82,000 | 82,000 | 82,000 | 82,000 | -4.65% | 1 | - | -8.26% | - | - |
| 03/06 | 88,000 | 88,000 | 86,000 | 86,000 | -2.27% | 3 | - | -4.04% | - | - |
| 03/05 | 87,000 | 88,000 | 87,000 | 88,000 | +7.32% | 3 | - | -1.86% | - | - |
| 03/04 | 82,000 | 82,000 | 82,000 | 82,000 | -2.15% | 1 | - | -8.47% | - | - |
| 03/02 | 83,800 | 84,000 | 83,800 | 83,800 | -1.18% | 7 | - | -6.58% | - | - |
| 02/27 | 85,000 | 85,000 | 81,000 | 84,800 | -1.4% | 18 | - | -5.54% | - | - |
| 02/26 | 86,000 | 86,000 | 86,000 | 86,000 | -4.44% | 1 | - | -4.08% | - | - |
| 02/25 | 92,000 | 92,000 | 90,000 | 90,000 | +3.45% | 4 | - | +0.47% | - | - |
| 02/24 | 87,000 | 87,000 | 87,000 | 87,000 | -1.25% | 1 | - | -2.75% | - | - |
| 02/20 | 88,100 | 88,100 | 88,100 | 88,100 | -0.11% | 4 | - | -1.39% | - | - |
| 02/19 | 88,200 | 88,200 | 88,200 | 88,200 | 0% | 1 | - | -1.31% | - | - |
| 02/18 | 89,100 | 89,100 | 88,200 | 88,200 | -2% | 7 | - | -1.41% | - | - |
| 02/17 | 92,500 | 92,500 | 90,000 | 90,000 | -2.17% | 11 | - | +0.47% | - | - |
| 02/16 | 91,000 | 92,000 | 91,000 | 92,000 | +0.55% | 6 | - | +2.61% | - | - |
| 02/13 | 90,800 | 91,500 | 90,800 | 91,500 | -0.33% | 6 | - | +2.38% | - | - |
| 02/12 | 91,000 | 91,800 | 91,000 | 91,800 | -2.34% | 2 | - | +3.16% | - | - |
| 02/09 | 95,000 | 95,000 | 94,000 | 94,000 | 0% | 7 | - | +5.95% | - | - |
| 02/06 | 95,200 | 97,000 | 94,000 | 94,000 | -1.16% | 25 | - | +6.38% | - | - |
| 02/05 | 95,100 | 95,100 | 95,100 | 95,100 | +4.51% | 1 | - | +7.97% | - | - |
| 02/04 | 91,000 | 91,000 | 91,000 | 91,000 | -2.26% | 4 | - | +3.6% | - | - |
| 02/03 | 95,000 | 95,000 | 93,000 | 93,100 | -2% | 19 | - | +5.85% | - | - |
| 02/02 | 93,000 | 95,000 | 93,000 | 95,000 | +2.15% | 5 | - | +7.96% | - | - |
| 01/30 | 96,000 | 96,000 | 93,000 | 93,000 | +1.09% | 30 | - | +5.7% | - | - |
| 01/29 | 89,500 | 94,000 | 89,500 | 92,000 | +4.55% | 18 | - | +4.47% | - | - |
| 01/28 | 87,000 | 88,000 | 87,000 | 88,000 | 0% | 3 | - | -0.21% | - | - |
| 01/26 | 88,000 | 88,000 | 88,000 | 88,000 | +1.15% | 2 | - | -0.52% | - | - |
| 01/23 | 88,000 | 88,000 | 87,000 | 87,000 | +1.16% | 4 | - | -2.16% | - | - |
| 01/22 | 84,000 | 87,000 | 84,000 | 86,000 | +1.18% | 5 | - | -3.7% | - | - |
| 01/21 | 84,000 | 85,000 | 84,000 | 85,000 | -0.58% | 2 | - | -5.27% | - | - |
| 01/20 | 84,000 | 85,500 | 84,000 | 85,500 | +4.27% | 6 | - | -4.96% | - | - |
| 01/19 | 84,000 | 84,000 | 82,000 | 82,000 | -2.38% | 6 | - | -9.44% | - | - |
| 01/16 | 83,100 | 84,000 | 82,500 | 84,000 | -3.45% | 12 | - | -7.84% | - | - |
| 01/14 | 87,000 | 87,000 | 87,000 | 87,000 | +3.57% | 7 | - | -5.11% | - | - |
| 01/13 | 85,300 | 85,300 | 84,000 | 84,000 | -5.51% | 11 | - | -8.84% | - | - |
| 01/09 | 88,900 | 88,900 | 88,900 | 88,900 | -1.77% | 3 | - | -4.14% | - | - |
| 01/08 | 89,000 | 90,500 | 87,000 | 90,500 | -0.55% | 10 | - | -2.93% | - | - |
| 01/07 | 92,000 | 92,000 | 91,000 | 91,000 | -1.09% | 3 | - | -2.54% | - | - |
| 01/06 | 87,000 | 92,000 | 87,000 | 92,000 | +8.24% | 10 | - | -1.43% | - | - |
| 01/05 | 82,300 | 85,000 | 82,000 | 85,000 | +3.79% | 4 | - | -9.13% | - | - |
| 2008 |
| 12/30 | 84,000 | 84,000 | 81,000 | 81,900 | -3.65% | 23 | - | -13% | - | - |
| 12/29 | 85,100 | 85,200 | 83,100 | 85,000 | 0% | 9 | - | -10.51% | - | - |
| 12/26 | 87,000 | 87,000 | 85,000 | 85,000 | -2.3% | 10 | - | -11.22% | - | - |
| 12/25 | 92,000 | 92,000 | 86,900 | 87,000 | -2.25% | 11 | - | -9.62% | - | - |
| 12/24 | 94,000 | 94,000 | 89,000 | 89,000 | -5.32% | 12 | - | -8.08% | - | - |
| 12/22 | 94,100 | 94,100 | 93,000 | 94,000 | -0.11% | 11 | - | -3.47% | - | - |
| 12/19 | 92,100 | 94,100 | 92,100 | 94,100 | -0.74% | 3 | - | -3.57% | - | - |
| 12/18 | 94,800 | 94,800 | 94,800 | 94,800 | 0% | 1 | - | -2.84% | - | - |
| 12/17 | 95,200 | 95,200 | 94,800 | 94,800 | -0.32% | 3 | - | -2.89% | - | - |
| 12/16 | 95,100 | 95,100 | 95,100 | 95,100 | +0.11% | 3 | - | -2.75% | - | - |
| 12/15 | 94,900 | 97,000 | 94,800 | 95,000 | -4.52% | 18 | - | -2.97% | - | - |
| 12/10 | 99,500 | 100,000 | 99,500 | 99,500 | +3.11% | 21 | - | +1.63% | - | - |
| 12/09 | 96,500 | 96,500 | 96,400 | 96,500 | 0% | 8 | - | -0.81% | - | - |
| 12/08 | 91,000 | 96,500 | 90,900 | 96,500 | +6.04% | 22 | - | -0.26% | - | - |
| 12/05 | 96,500 | 96,500 | 91,000 | 91,000 | -9% | 32 | - | -5.37% | - | - |
| 12/03 | 100,000 | 100,000 | 100,000 | 100,000 | +3.09% | 1 | - | +4.11% | - | - |
| 12/02 | 98,500 | 98,500 | 97,000 | 97,000 | -0.51% | 10 | - | +1.29% | - | - |
| 12/01 | 97,000 | 97,500 | 97,000 | 97,500 | -1.02% | 3 | - | +1.98% | - | - |
| 11/28 | 98,500 | 98,500 | 98,500 | 98,500 | -0.51% | 5 | - | +3.09% | - | - |
| 11/27 | 99,000 | 99,000 | 99,000 | 99,000 | -1.98% | 4 | - | +3.78% | - | - |
| 11/25 | 101,100 | 101,100 | 101,000 | 101,000 | +7.33% | 7 | - | +6.55% | - | - |
| 11/21 | 94,100 | 94,100 | 94,100 | 94,100 | +4.44% | 1 | - | +0.03% | - | - |
| 11/20 | 95,000 | 95,000 | 90,100 | 90,100 | -7.11% | 28 | - | -3.57% | - | - |
| 11/19 | 98,900 | 98,900 | 97,000 | 97,000 | -3% | 4 | - | +4.36% | - | - |
| 11/18 | 100,000 | 100,000 | 100,000 | 100,000 | -2.91% | 1 | - | +8.64% | - | - |
| 11/17 | 99,000 | 103,000 | 99,000 | 103,000 | -0.96% | 3 | - | +13.48% | - | - |
| 11/14 | 98,000 | 104,000 | 98,000 | 104,000 | +6.12% | 24 | - | +16.11% | - | - |
| 11/13 | 101,500 | 101,500 | 98,000 | 98,000 | -2.97% | 11 | - | +11% | - | - |
| 11/12 | 103,000 | 103,000 | 101,000 | 101,000 | -1.94% | 9 | - | +15.34% | - | - |
| 11/11 | 99,000 | 104,000 | 99,000 | 103,000 | +4.04% | 23 | - | +18.59% | - | - |
| 11/10 | 94,100 | 99,000 | 94,100 | 99,000 | +5.32% | 8 | - | +14.67% | - | - |
| 11/07 | 92,100 | 94,000 | 92,100 | 94,000 | -2.08% | 6 | - | +9.34% | - | - |
| 11/06 | 98,000 | 98,000 | 96,000 | 96,000 | -3.03% | 6 | - | +11.61% | - | - |
| 11/05 | 101,000 | 101,000 | 99,000 | 99,000 | +1.02% | 13 | - | +15.15% | - | - |
| 11/04 | 93,000 | 99,000 | 91,000 | 98,000 | +3.16% | 27 | - | +14.19% | - | - |
| 10/31 | 90,000 | 95,000 | 89,000 | 95,000 | +13.1% | 36 | - | +10.29% | - | - |
| 10/30 | 84,000 | 84,000 | 84,000 | 84,000 | +1.2% | 5 | - | -3.25% | - | - |
| 10/29 | 84,000 | 88,000 | 83,000 | 83,000 | +1.22% | 18 | - | -5.49% | - | - |
| 10/28 | 86,000 | 86,000 | 81,000 | 82,000 | -6.82% | 18 | - | -7.81% | - | - |
| 10/27 | 90,000 | 90,000 | 88,000 | 88,000 | -5.38% | 17 | - | -2.43% | - | - |
| 10/24 | 97,500 | 97,500 | 90,000 | 93,000 | 0% | 12 | - | +2.01% | - | - |
| 10/23 | 89,000 | 93,000 | 87,000 | 93,000 | -3.13% | 14 | - | +0.77% | - | - |
| 10/22 | 96,600 | 98,300 | 96,000 | 96,000 | +1.48% | 31 | - | +3.35% | - | - |
| 10/21 | 91,000 | 94,600 | 91,000 | 94,600 | +12.62% | 47 | - | +1.15% | - | - |
| 10/20 | 83,100 | 84,000 | 83,100 | 84,000 | +1.2% | 3 | - | -10.79% | - | - |
| 10/17 | 79,100 | 83,000 | 79,100 | 83,000 | +6.27% | 17 | - | -12.88% | - | - |
| 10/16 | 77,900 | 79,000 | 76,000 | 78,100 | +0.13% | 38 | - | -18.94% | - | - |
