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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 870 | 895 | 850 | 865 | +2.37% | 235,600 | - | +9.08% | - | - |
| 03/30 | 875 | 890 | 835 | 845 | -4.52% | 125,200 | - | +7.51% | - | - |
| 03/27 | 895 | 915 | 880 | 885 | -1.67% | 234,000 | - | +13.61% | - | - |
| 03/26 | 865 | 900 | 855 | 900 | +3.45% | 104,400 | - | +16.58% | - | - |
| 03/25 | 895 | 895 | 860 | 870 | -0.57% | 214,800 | - | +13.73% | - | - |
| 03/24 | 855 | 880 | 845 | 875 | +2.34% | 359,800 | - | +15.28% | - | - |
| 03/23 | 850 | 865 | 830 | 855 | +0.59% | 143,200 | - | +13.55% | - | - |
| 03/19 | 830 | 850 | 825 | 850 | +1.19% | 96,000 | - | +13.48% | - | - |
| 03/18 | 855 | 855 | 830 | 840 | -0.59% | 157,400 | - | +12.6% | - | - |
| 03/17 | 855 | 860 | 835 | 845 | 0% | 151,600 | - | +13.73% | - | - |
| 03/16 | 825 | 845 | 825 | 845 | +1.2% | 182,400 | - | +14.19% | - | - |
| 03/13 | 845 | 850 | 820 | 835 | +5.03% | 647,400 | - | +13.3% | - | - |
| 03/12 | 770 | 800 | 770 | 795 | +0.63% | 170,800 | - | +8.31% | - | - |
| 03/11 | 770 | 795 | 745 | 790 | +6.76% | 173,000 | - | +7.78% | - | - |
| 03/10 | 725 | 745 | 725 | 740 | +1.37% | 84,800 | - | +1.09% | - | - |
| 03/09 | 750 | 755 | 730 | 730 | +0.69% | 126,600 | - | -0.41% | - | - |
| 03/06 | 745 | 765 | 725 | 725 | -5.23% | 167,200 | - | -1.23% | - | - |
| 03/05 | 750 | 785 | 745 | 765 | +4.08% | 169,800 | - | +3.8% | - | - |
| 03/04 | 695 | 745 | 690 | 735 | +3.52% | 205,200 | - | -0.41% | - | - |
| 03/03 | 695 | 715 | 690 | 710 | 0% | 141,800 | - | -4.18% | - | - |
| 03/02 | 710 | 720 | 700 | 710 | -3.4% | 152,600 | - | -4.31% | - | - |
| 02/27 | 710 | 745 | 705 | 735 | +1.38% | 224,200 | - | -1.21% | - | - |
| 02/26 | 700 | 725 | 695 | 725 | +5.07% | 214,200 | - | -3.07% | - | - |
| 02/25 | 715 | 715 | 675 | 690 | +2.99% | 194,600 | - | -8.61% | - | - |
| 02/24 | 660 | 675 | 655 | 670 | -2.19% | 116,400 | - | -12.3% | - | - |
| 02/23 | 670 | 700 | 660 | 685 | +0.74% | 148,000 | - | -11.73% | - | - |
| 02/20 | 705 | 715 | 675 | 680 | -3.55% | 223,000 | - | -13.38% | - | - |
| 02/19 | 730 | 730 | 690 | 705 | -2.76% | 240,000 | - | -11.21% | - | - |
| 02/18 | 695 | 725 | 695 | 725 | +1.4% | 189,800 | - | -9.49% | - | - |
| 02/17 | 730 | 730 | 700 | 715 | -2.05% | 233,200 | - | -11.62% | - | - |
| 02/16 | 750 | 755 | 725 | 730 | -3.95% | 256,400 | - | -10.76% | - | - |
| 02/13 | 775 | 775 | 755 | 760 | +0.66% | 225,800 | - | -7.99% | - | - |
| 02/12 | 770 | 775 | 755 | 755 | -3.82% | 175,600 | - | -9.58% | - | - |
| 02/10 | 775 | 785 | 770 | 785 | +2.61% | 126,400 | - | -6.66% | - | - |
| 02/09 | 790 | 795 | 765 | 765 | -0.65% | 183,400 | - | -9.57% | - | - |
| 02/06 | 790 | 795 | 760 | 770 | +1.99% | 356,000 | - | -9.41% | - | - |
| 02/05 | 775 | 775 | 750 | 755 | -2.58% | 207,600 | - | -11.38% | - | - |
| 02/04 | 765 | 780 | 765 | 775 | +2.65% | 133,400 | - | -9.04% | - | - |
| 02/03 | 755 | 785 | 750 | 755 | -0.66% | 217,200 | - | -10.76% | - | - |
| 02/02 | 750 | 770 | 750 | 760 | -0.65% | 275,400 | - | -9.74% | - | - |
| 01/30 | 780 | 780 | 765 | 765 | -3.77% | 224,400 | - | -8.82% | - | - |
| 01/29 | 815 | 820 | 785 | 795 | -0.63% | 378,600 | - | -4.79% | - | - |
| 01/28 | 795 | 810 | 780 | 800 | +0.63% | 252,200 | - | -3.61% | - | - |
| 01/27 | 755 | 810 | 745 | 795 | +6.71% | 531,400 | - | -3.64% | - | - |
| 01/26 | 755 | 780 | 745 | 745 | -2.61% | 606,800 | - | -9.26% | - | - |
| 01/23 | 830 | 830 | 765 | 765 | -7.83% | 922,000 | - | -6.59% | - | - |
| 01/22 | 870 | 875 | 815 | 830 | -7.26% | 1,467,400 | - | +1.72% | - | - |
| 01/21 | 905 | 920 | 895 | 895 | -3.76% | 503,000 | - | +10.36% | - | - |
| 01/20 | 960 | 965 | 915 | 930 | -3.63% | 1,349,000 | - | +15.67% | - | - |
| 01/19 | 920 | 1,005 | 920 | 965 | +6.04% | 2,267,200 | - | +21.38% | - | - |
| 01/16 | 905 | 915 | 895 | 910 | +1.68% | 863,800 | - | +15.78% | - | - |
| 01/15 | 885 | 915 | 865 | 895 | +0.56% | 1,420,200 | - | +15.19% | - | - |
| 01/14 | 920 | 920 | 870 | 890 | -3.26% | 1,727,400 | - | +15.73% | - | - |
| 01/13 | 930 | 935 | 915 | 920 | -2.13% | 984,200 | - | +20.89% | - | - |
| 01/09 | 940 | 945 | 895 | 940 | 0% | 1,180,400 | - | +25.17% | - | - |
| 01/08 | 970 | 980 | 940 | 940 | -3.59% | 644,600 | - | +26.34% | - | - |
| 01/07 | 935 | 990 | 930 | 975 | +6.56% | 1,915,800 | - | +32.29% | - | - |
| 01/06 | 900 | 920 | 870 | 915 | +2.81% | 1,495,200 | - | +25.51% | - | - |
| 01/05 | 935 | 945 | 885 | 890 | +0.56% | 1,384,600 | - | +23.27% | - | - |
| 2008 |
| 12/30 | 815 | 885 | 810 | 885 | +8.59% | 1,429,000 | - | +23.43% | - | - |
| 12/29 | 750 | 820 | 745 | 815 | +9.4% | 2,227,400 | - | +14.79% | - | - |
| 12/26 | 740 | 760 | 710 | 745 | +17.32% | 2,632,600 | - | +5.52% | - | - |
| 12/25 | 655 | 660 | 635 | 635 | -3.79% | 122,400 | - | -10.56% | - | - |
| 12/24 | 660 | 665 | 650 | 660 | -0.75% | 200,800 | - | -8.21% | - | - |
| 12/22 | 680 | 680 | 655 | 665 | -0.75% | 192,400 | - | -8.53% | - | - |
| 12/19 | 665 | 675 | 655 | 670 | 0% | 211,600 | - | -8.59% | - | - |
| 12/18 | 670 | 685 | 655 | 670 | 0% | 325,800 | - | -9.21% | - | - |
| 12/17 | 705 | 705 | 665 | 670 | -4.29% | 338,000 | - | -9.95% | - | - |
| 12/16 | 705 | 705 | 690 | 700 | -0.71% | 193,200 | - | -6.67% | - | - |
| 12/15 | 700 | 710 | 690 | 705 | +3.68% | 233,600 | - | -6.62% | - | - |
| 12/12 | 680 | 705 | 655 | 680 | -4.23% | 802,400 | - | -10.17% | - | - |
| 12/11 | 715 | 720 | 695 | 710 | -1.39% | 264,800 | - | -6.95% | - | - |
| 12/10 | 715 | 725 | 695 | 720 | +1.41% | 281,600 | - | -6.49% | - | - |
| 12/09 | 725 | 735 | 695 | 710 | -2.74% | 270,000 | - | -8.15% | - | - |
| 12/08 | 690 | 730 | 675 | 730 | +6.57% | 309,600 | - | -5.68% | - | - |
| 12/05 | 675 | 695 | 675 | 685 | -2.14% | 213,400 | - | -11.5% | - | - |
| 12/04 | 695 | 705 | 685 | 700 | +2.19% | 263,600 | - | -9.68% | - | - |
| 12/03 | 685 | 695 | 670 | 685 | +1.48% | 265,800 | - | -11.15% | - | - |
| 12/02 | 705 | 715 | 675 | 675 | -11.18% | 453,200 | - | -11.99% | - | - |
| 12/01 | 770 | 780 | 755 | 760 | -1.94% | 141,000 | - | -0.65% | - | - |
| 11/28 | 755 | 775 | 750 | 775 | +0.65% | 161,800 | - | +1.57% | - | - |
| 11/27 | 765 | 780 | 755 | 770 | +3.36% | 140,400 | - | +0.92% | - | - |
| 11/26 | 750 | 770 | 745 | 745 | -0.67% | 199,400 | - | -2.23% | - | - |
| 11/25 | 760 | 765 | 725 | 750 | +3.45% | 314,200 | - | -1.32% | - | - |
| 11/21 | 675 | 740 | 670 | 725 | +0.69% | 534,200 | - | -4.23% | - | - |
| 11/20 | 765 | 775 | 720 | 720 | -13.77% | 448,200 | - | -4.51% | - | - |
| 11/19 | 870 | 880 | 820 | 835 | -4.02% | 472,600 | - | +10.45% | - | - |
| 11/18 | 850 | 875 | 840 | 870 | +2.35% | 553,800 | - | +15.69% | - | - |
| 11/17 | 820 | 865 | 815 | 850 | +3.66% | 468,600 | - | +14.71% | - | - |
| 11/14 | 810 | 835 | 810 | 820 | +2.5% | 825,200 | - | +11.56% | - | - |
| 11/13 | 800 | 815 | 770 | 800 | -1.23% | 685,400 | - | +9.59% | - | - |
| 11/12 | 815 | 825 | 805 | 810 | -0.61% | 414,200 | - | +10.81% | - | - |
| 11/11 | 825 | 825 | 800 | 815 | -1.21% | 545,200 | - | +11.19% | - | - |
| 11/10 | 805 | 830 | 790 | 825 | +7.14% | 457,800 | - | +11.64% | - | - |
| 11/07 | 800 | 800 | 750 | 770 | -6.67% | 1,029,800 | - | +2.94% | - | - |
| 11/06 | 870 | 870 | 815 | 825 | -6.78% | 862,000 | - | +8.55% | - | - |
| 11/05 | 850 | 900 | 840 | 885 | +10.63% | 699,400 | - | +14.79% | - | - |
| 11/04 | 735 | 810 | 730 | 800 | +11.89% | 538,000 | - | +2.43% | - | - |
| 10/31 | 715 | 760 | 690 | 715 | -2.05% | 486,800 | - | -10.06% | - | - |
| 10/30 | 700 | 730 | 670 | 730 | +2.82% | 557,000 | - | -10.21% | - | - |
