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 |
|---|
| 2009 |
| 03/31 | 902 | 910 | 880 | 882 | -2.86% | 27,500 | - | -5.87% | - | - |
| 03/30 | 949 | 955 | 906 | 908 | -4.92% | 27,700 | - | -3.3% | - | - |
| 03/27 | 961 | 966 | 937 | 955 | -0.73% | 24,800 | - | +1.6% | - | - |
| 03/26 | 1,000 | 1,000 | 960 | 962 | -5.69% | 25,700 | - | +2.12% | - | - |
| 03/25 | 1,005 | 1,020 | 992 | 1,020 | +1.8% | 33,100 | - | +8.17% | - | - |
| 03/24 | 1,000 | 1,010 | 990 | 1,002 | +2.14% | 26,400 | - | +6.26% | - | - |
| 03/23 | 969 | 986 | 961 | 981 | +1.45% | 41,500 | - | +3.81% | - | - |
| 03/19 | 973 | 973 | 956 | 967 | +0.42% | 15,700 | - | +2% | - | - |
| 03/18 | 970 | 973 | 956 | 963 | +0.21% | 16,800 | - | +1.05% | - | - |
| 03/17 | 950 | 970 | 950 | 961 | +1.05% | 17,100 | - | +0.42% | - | - |
| 03/16 | 948 | 972 | 942 | 951 | +2.04% | 9,900 | - | -1.25% | - | - |
| 03/13 | 953 | 953 | 929 | 932 | -0.11% | 26,700 | - | -3.82% | - | - |
| 03/12 | 928 | 960 | 928 | 933 | -0.53% | 14,000 | - | -4.6% | - | - |
| 03/11 | 969 | 969 | 935 | 938 | -0.11% | 11,500 | - | -4.96% | - | - |
| 03/10 | 944 | 944 | 922 | 939 | +1.62% | 15,900 | - | -5.63% | - | - |
| 03/09 | 968 | 968 | 921 | 924 | -4.94% | 15,200 | - | -7.88% | - | - |
| 03/06 | 916 | 988 | 898 | 972 | +8.36% | 28,400 | - | -4.05% | - | - |
| 03/05 | 886 | 903 | 886 | 897 | +1.01% | 35,700 | - | -12.14% | - | - |
| 03/04 | 884 | 889 | 873 | 888 | +0.34% | 39,300 | - | -13.87% | - | - |
| 03/03 | 894 | 894 | 872 | 885 | -1.01% | 30,100 | - | -14.99% | - | - |
| 03/02 | 909 | 909 | 884 | 894 | -1.65% | 20,700 | - | -14.94% | - | - |
| 02/27 | 912 | 919 | 902 | 909 | -1.3% | 24,400 | - | -14.25% | - | - |
| 02/26 | 911 | 922 | 903 | 921 | +0.55% | 31,900 | - | -13.93% | - | - |
| 02/25 | 920 | 930 | 909 | 916 | -0.22% | 26,000 | - | -15.26% | - | - |
| 02/24 | 920 | 934 | 910 | 918 | -2.03% | 31,500 | - | -15.93% | - | - |
| 02/23 | 945 | 945 | 932 | 937 | -0.85% | 20,000 | - | -15.2% | - | - |
| 02/20 | 991 | 991 | 944 | 945 | -4.55% | 26,800 | - | -15.47% | - | - |
| 02/19 | 1,002 | 1,002 | 983 | 990 | -1.1% | 13,600 | - | -12.31% | - | - |
| 02/18 | 1,011 | 1,020 | 1,001 | 1,001 | -1.96% | 14,800 | - | -12.35% | - | - |
| 02/17 | 1,040 | 1,040 | 1,013 | 1,021 | -2.67% | 13,800 | - | -11.68% | - | - |
| 02/16 | 1,057 | 1,070 | 1,045 | 1,049 | -0.85% | 16,800 | - | -10.11% | - | - |
| 02/13 | 1,118 | 1,118 | 1,035 | 1,058 | -1.86% | 16,900 | - | -10.26% | - | - |
| 02/12 | 1,052 | 1,078 | 1,030 | 1,078 | +0.09% | 21,200 | - | -9.34% | - | - |
| 02/10 | 1,106 | 1,119 | 1,075 | 1,077 | -2.09% | 14,300 | - | -10.18% | - | - |
| 02/09 | 1,120 | 1,130 | 1,087 | 1,100 | -0.54% | 10,400 | - | -9.09% | - | - |
| 02/06 | 1,149 | 1,149 | 1,105 | 1,106 | -3.74% | 10,600 | - | -9.57% | - | - |
| 02/05 | 1,161 | 1,162 | 1,149 | 1,149 | -0.95% | 10,300 | - | -6.81% | - | - |
| 02/04 | 1,142 | 1,162 | 1,135 | 1,160 | +0.87% | 10,200 | - | -6.45% | - | - |
| 02/03 | 1,137 | 1,150 | 1,125 | 1,150 | +1.32% | 6,000 | - | -7.48% | - | - |
| 02/02 | 1,161 | 1,162 | 1,126 | 1,135 | -2.24% | 25,100 | - | -8.91% | - | - |
| 01/30 | 1,171 | 1,178 | 1,154 | 1,161 | -1.19% | 12,100 | - | -7.34% | - | - |
| 01/29 | 1,150 | 1,175 | 1,140 | 1,175 | +2.44% | 19,200 | - | -6.67% | - | - |
| 01/28 | 1,151 | 1,174 | 1,140 | 1,147 | +1.06% | 9,900 | - | -9.26% | - | - |
| 01/27 | 1,179 | 1,179 | 1,132 | 1,135 | -0.35% | 12,900 | - | -10.7% | - | - |
| 01/26 | 1,151 | 1,154 | 1,136 | 1,139 | +0.71% | 8,200 | - | -10.95% | - | - |
| 01/23 | 1,145 | 1,151 | 1,130 | 1,131 | -2.08% | 11,800 | - | -12.12% | - | - |
| 01/22 | 1,141 | 1,155 | 1,141 | 1,155 | -2.12% | 20,700 | - | -10.33% | - | - |
| 01/21 | 1,200 | 1,205 | 1,180 | 1,180 | -1.75% | 11,800 | - | -8.31% | - | - |
| 01/20 | 1,248 | 1,248 | 1,201 | 1,201 | -3.84% | 7,300 | - | -6.46% | - | - |
| 01/19 | 1,251 | 1,271 | 1,215 | 1,249 | 0% | 8,800 | - | -2.27% | - | - |
| 01/16 | 1,236 | 1,260 | 1,236 | 1,249 | +0.97% | 18,200 | - | -1.65% | - | - |
| 01/15 | 1,258 | 1,265 | 1,235 | 1,237 | -4.7% | 19,200 | - | -1.83% | - | - |
| 01/14 | 1,309 | 1,310 | 1,280 | 1,298 | -3.78% | 12,900 | - | +3.76% | - | - |
| 01/13 | 1,301 | 1,350 | 1,250 | 1,349 | +3.61% | 21,100 | - | +8.79% | - | - |
| 01/09 | 1,350 | 1,353 | 1,302 | 1,302 | -3.48% | 17,800 | - | +6.03% | - | - |
| 01/08 | 1,284 | 1,349 | 1,284 | 1,349 | +1.97% | 10,900 | - | +10.57% | - | - |
| 01/07 | 1,319 | 1,350 | 1,319 | 1,323 | +0.3% | 15,700 | - | +9.34% | - | - |
| 01/06 | 1,332 | 1,352 | 1,307 | 1,319 | -2.3% | 13,100 | - | +9.92% | - | - |
| 01/05 | 1,424 | 1,437 | 1,350 | 1,350 | -5.4% | 6,200 | - | +13.45% | - | - |
| 2008 |
| 12/30 | 1,380 | 1,427 | 1,370 | 1,427 | +4.85% | 5,600 | - | +20.93% | - | - |
| 12/29 | 1,314 | 1,361 | 1,274 | 1,361 | +3.58% | 5,600 | - | +17.02% | - | - |
| 12/26 | 1,300 | 1,316 | 1,285 | 1,314 | +6.83% | 5,400 | - | +14.56% | - | - |
| 12/25 | 1,226 | 1,270 | 1,214 | 1,230 | +0.49% | 7,800 | - | +8.47% | - | - |
| 12/24 | 1,289 | 1,296 | 1,220 | 1,224 | -6.49% | 7,000 | - | +8.7% | - | - |
| 12/22 | 1,305 | 1,324 | 1,304 | 1,309 | -1.21% | 8,400 | - | +17.29% | - | - |
| 12/19 | 1,309 | 1,325 | 1,273 | 1,325 | +1.92% | 20,500 | - | +20.24% | - | - |
| 12/18 | 1,310 | 1,365 | 1,300 | 1,300 | -1.52% | 8,100 | - | +19.6% | - | - |
| 12/17 | 1,354 | 1,354 | 1,280 | 1,320 | -0.45% | 11,000 | - | +22.91% | - | - |
| 12/16 | 1,382 | 1,399 | 1,320 | 1,326 | -1.19% | 20,600 | - | +24.86% | - | - |
| 12/15 | 1,371 | 1,371 | 1,313 | 1,342 | +14.6% | 19,100 | - | +27.69% | - | - |
| 12/12 | 1,190 | 1,190 | 1,122 | 1,171 | +3.63% | 34,700 | - | +12.7% | - | - |
| 12/11 | 1,096 | 1,130 | 1,053 | 1,130 | +3.1% | 16,300 | - | +8.97% | - | - |
| 12/10 | 1,089 | 1,108 | 1,075 | 1,096 | +3.89% | 13,700 | - | +5.49% | - | - |
| 12/09 | 1,049 | 1,078 | 1,049 | 1,055 | +1.93% | 6,600 | - | +1.34% | - | - |
| 12/08 | 1,005 | 1,080 | 1,005 | 1,035 | +2.99% | 12,800 | - | -0.58% | - | - |
| 12/05 | 1,015 | 1,035 | 1,005 | 1,005 | -1.08% | 18,200 | - | -3.46% | - | - |
| 12/04 | 1,023 | 1,040 | 1,005 | 1,016 | -0.39% | 17,600 | - | -2.5% | - | - |
| 12/03 | 1,054 | 1,054 | 1,005 | 1,020 | -3.32% | 18,400 | - | -1.92% | - | - |
| 12/02 | 1,025 | 1,055 | 1,015 | 1,055 | -4.44% | 20,900 | - | +1.83% | - | - |
| 12/01 | 1,108 | 1,128 | 1,080 | 1,104 | +1.47% | 9,600 | - | +7.29% | - | - |
| 11/28 | 1,053 | 1,088 | 1,043 | 1,088 | +1.49% | 6,400 | - | +6.15% | - | - |
| 11/27 | 1,044 | 1,089 | 1,044 | 1,072 | +0.75% | 7,700 | - | +4.89% | - | - |
| 11/26 | 1,097 | 1,097 | 1,050 | 1,064 | -3.18% | 9,400 | - | +4.11% | - | - |
| 11/25 | 1,058 | 1,099 | 1,011 | 1,099 | +9.14% | 19,000 | - | +7.85% | - | - |
| 11/21 | 960 | 1,007 | 950 | 1,007 | +4.9% | 10,400 | - | -0.3% | - | - |
| 11/20 | 985 | 999 | 960 | 960 | -4.67% | 10,900 | - | -4.48% | - | - |
| 11/19 | 1,011 | 1,015 | 988 | 1,007 | -0.3% | 8,100 | - | +0.3% | - | - |
| 11/18 | 975 | 1,027 | 961 | 1,010 | +2.54% | 14,100 | - | +0.8% | - | - |
| 11/17 | 955 | 995 | 955 | 985 | +2.82% | 8,500 | - | -1.4% | - | - |
| 11/14 | 1,005 | 1,005 | 953 | 958 | +0.31% | 15,700 | - | -4.1% | - | - |
| 11/13 | 936 | 956 | 936 | 955 | -2.15% | 16,300 | - | -4.4% | - | - |
| 11/12 | 1,000 | 1,000 | 976 | 976 | -3.75% | 14,500 | - | -3.08% | - | - |
| 11/11 | 1,051 | 1,062 | 1,007 | 1,014 | -2.78% | 13,600 | - | -0.2% | - | - |
| 11/10 | 1,085 | 1,103 | 1,041 | 1,043 | -1.04% | 19,500 | - | +1.56% | - | - |
| 11/07 | 1,065 | 1,088 | 1,041 | 1,054 | -6.31% | 14,200 | - | +1.54% | - | - |
| 11/06 | 1,150 | 1,150 | 1,110 | 1,125 | -3.85% | 14,300 | - | +7.04% | - | - |
| 11/05 | 1,150 | 1,194 | 1,150 | 1,170 | +1.92% | 17,600 | - | +10.59% | - | - |
| 11/04 | 1,110 | 1,148 | 1,100 | 1,148 | +8.51% | 19,000 | - | +7.69% | - | - |
| 10/31 | 1,025 | 1,077 | 990 | 1,058 | +3.22% | 32,200 | - | -1.58% | - | - |
| 10/30 | 1,030 | 1,069 | 1,007 | 1,025 | 0% | 61,400 | - | -6.14% | - | - |
