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 | 928 | 928 | 928 | 928 | +12.08% | 1,295,000 | - | +23.08% | - | - |
03/30 | 875 | 884 | 827 | 828 | -3.83% | 2,003,000 | - | +11.44% | - | - |
03/27 | 858 | 884 | 853 | 861 | +1.29% | 1,347,000 | - | +16.82% | - | - |
03/26 | 831 | 855 | 818 | 850 | +2.66% | 1,026,000 | - | +16.44% | - | - |
03/25 | 824 | 835 | 808 | 828 | +0.24% | 1,397,000 | - | +15% | - | - |
03/24 | 803 | 830 | 793 | 826 | +4.29% | 2,099,000 | - | +16.01% | - | - |
03/23 | 768 | 799 | 768 | 792 | +2.33% | 1,196,000 | - | +12.34% | - | - |
03/19 | 810 | 814 | 764 | 774 | -3.25% | 2,025,000 | - | +10.73% | - | - |
03/18 | 782 | 803 | 781 | 800 | +3.63% | 1,739,000 | - | +15.27% | - | - |
03/17 | 781 | 792 | 768 | 772 | -0.52% | 2,064,000 | - | +12.05% | - | - |
03/16 | 800 | 809 | 770 | 776 | -0.89% | 1,811,000 | - | +13.28% | - | - |
03/13 | 755 | 787 | 749 | 783 | +8.45% | 4,650,000 | - | +14.98% | - | - |
03/12 | 721 | 728 | 713 | 722 | -1.23% | 1,832,000 | - | +6.8% | - | - |
03/11 | 712 | 733 | 707 | 731 | +5.79% | 1,755,000 | - | +8.46% | - | - |
03/10 | 682 | 702 | 681 | 691 | -0.14% | 1,317,000 | - | +3.13% | - | - |
03/09 | 693 | 705 | 684 | 692 | +0.73% | 1,481,000 | - | +3.44% | - | - |
03/06 | 685 | 692 | 673 | 687 | -3.92% | 2,954,000 | - | +2.84% | - | - |
03/05 | 728 | 762 | 715 | 715 | +1.42% | 4,551,000 | - | +7.04% | - | - |
03/04 | 665 | 712 | 663 | 705 | +4.44% | 2,269,000 | - | +5.86% | - | - |
03/03 | 660 | 679 | 656 | 675 | 0% | 1,035,000 | - | +1.5% | - | - |
03/02 | 692 | 701 | 672 | 675 | -4.8% | 1,177,000 | - | +1.81% | - | - |
02/27 | 692 | 714 | 690 | 709 | +2.75% | 1,795,000 | - | +7.1% | - | - |
02/26 | 694 | 705 | 688 | 690 | +1.17% | 1,904,000 | - | +4.55% | - | - |
02/25 | 664 | 688 | 653 | 682 | +4.28% | 2,469,000 | - | +3.65% | - | - |
02/24 | 651 | 657 | 645 | 654 | -1.95% | 1,705,000 | - | -0.61% | - | - |
02/23 | 655 | 674 | 655 | 667 | -0.74% | 1,522,000 | - | +1.06% | - | - |
02/20 | 668 | 676 | 664 | 672 | 0% | 2,234,000 | - | +1.82% | - | - |
02/19 | 645 | 675 | 645 | 672 | +8.56% | 3,642,000 | - | +1.97% | - | - |
02/18 | 610 | 627 | 610 | 619 | -1.59% | 1,000,000 | - | -6.21% | - | - |
02/17 | 641 | 647 | 623 | 629 | -2.33% | 1,026,000 | - | -5.13% | - | - |
02/16 | 637 | 648 | 635 | 644 | 0% | 1,216,000 | - | -3.16% | - | - |
02/13 | 650 | 652 | 633 | 644 | 0% | 1,623,000 | - | -3.59% | - | - |
02/12 | 657 | 666 | 632 | 644 | -4.17% | 1,462,000 | - | -4.17% | - | - |
02/10 | 680 | 692 | 662 | 672 | -0.74% | 1,110,000 | - | -0.44% | - | - |
02/09 | 696 | 703 | 677 | 677 | +0.15% | 1,354,000 | - | +0.15% | - | - |
02/06 | 672 | 684 | 668 | 676 | +2.27% | 1,229,000 | - | 0% | - | - |
02/05 | 655 | 677 | 646 | 661 | -0.3% | 865,000 | - | -2.07% | - | - |
02/04 | 642 | 673 | 639 | 663 | +2.79% | 1,143,000 | - | -1.63% | - | - |
02/03 | 639 | 673 | 638 | 645 | -0.62% | 833,000 | - | -4.02% | - | - |
02/02 | 665 | 665 | 643 | 649 | -3.13% | 1,074,000 | - | -3.28% | - | - |
01/30 | 660 | 674 | 656 | 670 | -1.62% | 842,000 | - | 0% | - | - |
01/29 | 686 | 691 | 667 | 681 | +0.89% | 1,345,000 | - | +1.79% | - | - |
01/28 | 673 | 682 | 655 | 675 | +0.45% | 960,000 | - | +1.35% | - | - |
01/27 | 650 | 681 | 647 | 672 | +5.33% | 1,150,000 | - | +1.2% | - | - |
01/26 | 635 | 658 | 626 | 638 | +0.31% | 1,107,000 | - | -3.48% | - | - |
01/23 | 650 | 650 | 636 | 636 | -3.64% | 842,000 | - | -3.78% | - | - |
01/22 | 658 | 663 | 640 | 660 | +1.23% | 1,141,000 | - | +0.15% | - | - |
01/21 | 656 | 666 | 650 | 652 | -3.98% | 1,607,000 | - | -0.91% | - | - |
01/20 | 703 | 703 | 665 | 679 | -3.28% | 1,407,000 | - | +3.35% | - | - |
01/19 | 694 | 712 | 692 | 702 | +4.15% | 1,322,000 | - | +7.18% | - | - |
01/16 | 663 | 680 | 659 | 674 | +3.22% | 1,278,000 | - | +3.53% | - | - |
01/15 | 652 | 668 | 648 | 653 | -4.11% | 1,819,000 | - | +1.08% | - | - |
01/14 | 693 | 693 | 672 | 681 | -2.44% | 1,820,000 | - | +5.91% | - | - |
01/13 | 736 | 737 | 692 | 698 | +1.75% | 2,782,000 | - | +9.23% | - | - |
01/09 | 706 | 713 | 677 | 686 | -2.83% | 1,484,000 | - | +8.2% | - | - |
01/08 | 724 | 739 | 706 | 706 | -5.11% | 938,000 | - | +11.53% | - | - |
01/07 | 748 | 758 | 738 | 744 | +2.2% | 1,199,000 | - | +17.91% | - | - |
01/06 | 697 | 733 | 693 | 728 | +5.05% | 1,416,000 | - | +16.11% | - | - |
01/05 | 702 | 705 | 688 | 693 | +3.13% | 491,000 | - | +11.06% | - | - |
2008 |
12/30 | 645 | 672 | 644 | 672 | +4.19% | 498,000 | - | +8.04% | - | - |
12/29 | 645 | 646 | 633 | 645 | +0.47% | 416,000 | - | +4.54% | - | - |
12/26 | 627 | 644 | 621 | 642 | +1.9% | 413,000 | - | +4.9% | - | - |
12/25 | 629 | 631 | 618 | 630 | +3.11% | 382,000 | - | +3.28% | - | - |
12/24 | 608 | 617 | 602 | 611 | -1.13% | 445,000 | - | +0.66% | - | - |
12/22 | 630 | 630 | 609 | 618 | -3.13% | 1,512,000 | - | +1.98% | - | - |
12/19 | 638 | 654 | 626 | 638 | +1.43% | 1,266,000 | - | +5.45% | - | - |
12/18 | 610 | 643 | 606 | 629 | +3.45% | 1,306,000 | - | +4.49% | - | - |
12/17 | 625 | 628 | 591 | 608 | +0.5% | 1,739,000 | - | +1.33% | - | - |
12/16 | 623 | 630 | 600 | 605 | -3.82% | 1,331,000 | - | +0.83% | - | - |
12/15 | 612 | 638 | 610 | 629 | +6.25% | 1,212,000 | - | +4.66% | - | - |
12/12 | 595 | 620 | 573 | 592 | -6.48% | 3,128,000 | - | -1.5% | - | - |
12/11 | 615 | 637 | 605 | 633 | -0.94% | 1,177,000 | - | +5.15% | - | - |
12/10 | 603 | 646 | 603 | 639 | +5.1% | 1,315,000 | - | +5.79% | - | - |
12/09 | 612 | 625 | 598 | 608 | -2.25% | 1,175,000 | - | +0.66% | - | - |
12/08 | 556 | 625 | 551 | 622 | +12.68% | 1,705,000 | - | +3.32% | - | - |
12/05 | 555 | 563 | 542 | 552 | -2.3% | 1,207,000 | - | -8.31% | - | - |
12/04 | 579 | 586 | 561 | 565 | -2.92% | 1,057,000 | - | -6.61% | - | - |
12/03 | 587 | 589 | 571 | 582 | +1.57% | 1,000,000 | - | -3.64% | - | - |
12/02 | 590 | 596 | 571 | 573 | -13.18% | 2,059,000 | - | -4.66% | - | - |
12/01 | 660 | 661 | 638 | 660 | +0.15% | 823,000 | - | +10% | - | - |
11/28 | 650 | 661 | 637 | 659 | +1.7% | 735,000 | - | +10.02% | - | - |
11/27 | 649 | 663 | 637 | 648 | +1.89% | 726,000 | - | +8.36% | - | - |
11/26 | 623 | 644 | 617 | 636 | -1.09% | 1,279,000 | - | +5.82% | - | - |
11/25 | 611 | 643 | 602 | 643 | +14.62% | 2,786,000 | - | +6.63% | - | - |
11/21 | 519 | 572 | 511 | 561 | +6.05% | 1,856,000 | - | -7.12% | - | - |
11/20 | 551 | 568 | 529 | 529 | -7.36% | 1,793,000 | - | -13.14% | - | - |
11/19 | 570 | 581 | 554 | 571 | +0.71% | 1,155,000 | - | -7.75% | - | - |
11/18 | 565 | 590 | 557 | 567 | -3.57% | 947,000 | - | -9.57% | - | - |
11/17 | 565 | 603 | 556 | 588 | -1.01% | 1,187,000 | - | -6.67% | - | - |
11/14 | 605 | 620 | 580 | 594 | +6.07% | 1,909,000 | - | -6.75% | - | - |
11/13 | 551 | 589 | 550 | 560 | -3.95% | 2,041,000 | - | -12.91% | - | - |
11/12 | 582 | 615 | 578 | 583 | -3% | 1,027,000 | - | -10.99% | - | - |
11/11 | 609 | 629 | 594 | 601 | -5.95% | 1,187,000 | - | -9.9% | - | - |
11/10 | 641 | 648 | 625 | 639 | +4.24% | 1,127,000 | - | -5.89% | - | - |
11/07 | 608 | 641 | 574 | 613 | -3.62% | 2,592,000 | - | -11.16% | - | - |
11/06 | 645 | 667 | 628 | 636 | -4.36% | 2,358,000 | - | -9.92% | - | - |
11/05 | 651 | 676 | 635 | 665 | +3.74% | 1,973,000 | - | -7.77% | - | - |
11/04 | 585 | 641 | 585 | 641 | +14.87% | 2,013,000 | - | -13.03% | - | - |
10/31 | 597 | 615 | 558 | 558 | -11% | 2,102,000 | - | -26.29% | - | - |
10/30 | 620 | 628 | 586 | 627 | -0.48% | 2,402,000 | - | -19.62% | - | - |