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 | 985 | 1,040 | 981 | 1,011 | +1.3% | 1,451,700 | - | -0.2% | - | - |
| 03/30 | 1,120 | 1,135 | 991 | 998 | -9.85% | 1,437,600 | - | -0.99% | - | - |
| 03/27 | 1,080 | 1,116 | 1,080 | 1,107 | +2.79% | 908,500 | - | +10.15% | - | - |
| 03/26 | 1,063 | 1,085 | 1,060 | 1,077 | -1.01% | 740,000 | - | +8.02% | - | - |
| 03/25 | 1,080 | 1,096 | 1,052 | 1,088 | +2.16% | 1,320,800 | - | +10.01% | - | - |
| 03/24 | 1,057 | 1,073 | 1,040 | 1,065 | +2.5% | 2,100,800 | - | +8.67% | - | - |
| 03/23 | 1,037 | 1,070 | 1,010 | 1,039 | +0.19% | 1,289,800 | - | +7% | - | - |
| 03/19 | 1,118 | 1,133 | 1,027 | 1,037 | -7.08% | 1,213,800 | - | +7.68% | - | - |
| 03/18 | 1,142 | 1,158 | 1,104 | 1,116 | +1.18% | 1,288,400 | - | +16.86% | - | - |
| 03/17 | 1,135 | 1,137 | 1,101 | 1,103 | +0.18% | 1,081,100 | - | +16.84% | - | - |
| 03/16 | 1,079 | 1,115 | 1,079 | 1,101 | +5.26% | 735,300 | - | +17.88% | - | - |
| 03/13 | 1,025 | 1,055 | 1,025 | 1,046 | +4.6% | 1,163,300 | - | +13.45% | - | - |
| 03/12 | 1,025 | 1,041 | 995 | 1,000 | -2.15% | 966,300 | - | +9.65% | - | - |
| 03/11 | 972 | 1,031 | 964 | 1,022 | +8.49% | 1,390,300 | - | +13.05% | - | - |
| 03/10 | 950 | 960 | 935 | 942 | -1.88% | 527,000 | - | +5.72% | - | - |
| 03/09 | 962 | 970 | 933 | 960 | +0.84% | 585,500 | - | +8.84% | - | - |
| 03/06 | 959 | 1,005 | 950 | 952 | -3.35% | 864,400 | - | +9.17% | - | - |
| 03/05 | 968 | 1,009 | 967 | 985 | +2.82% | 1,337,100 | - | +13.74% | - | - |
| 03/04 | 964 | 970 | 923 | 958 | -0.83% | 1,509,000 | - | +11.79% | - | - |
| 03/03 | 920 | 982 | 913 | 966 | +2.77% | 1,216,100 | - | +13.78% | - | - |
| 03/02 | 949 | 972 | 934 | 940 | -1.47% | 1,114,000 | - | +12.17% | - | - |
| 02/27 | 952 | 957 | 915 | 954 | -1.04% | 1,169,700 | - | +15.08% | - | - |
| 02/26 | 960 | 994 | 932 | 964 | -0.31% | 1,724,100 | - | +17.42% | - | - |
| 02/25 | 950 | 1,010 | 945 | 967 | +4.99% | 2,475,800 | - | +18.94% | - | - |
| 02/24 | 884 | 925 | 871 | 921 | +3.02% | 1,149,700 | - | +14.27% | - | - |
| 02/23 | 892 | 905 | 861 | 894 | -1.76% | 1,242,400 | - | +11.47% | - | - |
| 02/20 | 930 | 935 | 896 | 910 | -1.62% | 1,391,600 | - | +13.89% | - | - |
| 02/19 | 908 | 935 | 908 | 925 | +5.35% | 1,239,100 | - | +16.5% | - | - |
| 02/18 | 825 | 885 | 825 | 878 | +3.42% | 1,079,700 | - | +11.14% | - | - |
| 02/17 | 859 | 874 | 843 | 849 | -0.12% | 762,700 | - | +7.88% | - | - |
| 02/16 | 835 | 864 | 835 | 850 | +0.47% | 515,400 | - | +8.01% | - | - |
| 02/13 | 828 | 861 | 820 | 846 | +1.93% | 823,600 | - | +7.22% | - | - |
| 02/12 | 809 | 838 | 801 | 830 | -0.36% | 746,500 | - | +4.93% | - | - |
| 02/10 | 847 | 855 | 820 | 833 | -2.57% | 975,400 | - | +5.44% | - | - |
| 02/09 | 840 | 861 | 835 | 855 | +5.43% | 1,371,100 | - | +8.78% | - | - |
| 02/06 | 829 | 838 | 805 | 811 | +1.5% | 571,100 | - | +3.84% | - | - |
| 02/05 | 775 | 826 | 771 | 799 | +0.63% | 1,573,500 | - | +2.83% | - | - |
| 02/04 | 712 | 794 | 711 | 794 | +14.41% | 1,885,800 | - | +2.58% | - | - |
| 02/03 | 701 | 747 | 688 | 694 | -1.56% | 868,500 | - | -9.75% | - | - |
| 02/02 | 702 | 725 | 698 | 705 | -3.56% | 600,000 | - | -8.32% | - | - |
| 01/30 | 752 | 765 | 731 | 731 | -7.7% | 562,000 | - | -4.94% | - | - |
| 01/29 | 793 | 807 | 776 | 792 | +4.62% | 701,700 | - | +3.26% | - | - |
| 01/28 | 732 | 760 | 729 | 757 | +0.66% | 259,800 | - | -0.79% | - | - |
| 01/27 | 705 | 757 | 701 | 752 | +8.67% | 532,800 | - | -1.31% | - | - |
| 01/26 | 724 | 724 | 690 | 692 | -3.08% | 715,000 | - | -9.07% | - | - |
| 01/23 | 736 | 750 | 711 | 714 | -6.05% | 822,500 | - | -6.54% | - | - |
| 01/22 | 771 | 775 | 745 | 760 | -0.13% | 709,800 | - | -0.65% | - | - |
| 01/21 | 795 | 795 | 759 | 761 | -5.47% | 962,300 | - | -0.78% | - | - |
| 01/20 | 798 | 811 | 777 | 805 | -1.59% | 455,900 | - | +4.95% | - | - |
| 01/19 | 818 | 827 | 800 | 818 | +0.37% | 505,900 | - | +7.21% | - | - |
| 01/16 | 790 | 815 | 782 | 815 | +3.69% | 601,900 | - | +7.8% | - | - |
| 01/15 | 799 | 805 | 783 | 786 | -4.03% | 738,700 | - | +4.8% | - | - |
| 01/14 | 801 | 839 | 788 | 819 | +1.61% | 503,600 | - | +9.93% | - | - |
| 01/13 | 840 | 840 | 800 | 806 | -5.84% | 609,900 | - | +8.77% | - | - |
| 01/09 | 876 | 900 | 849 | 856 | -5.52% | 714,400 | - | +16.15% | - | - |
| 01/08 | 847 | 962 | 832 | 906 | +3.78% | 3,105,100 | - | +23.6% | - | - |
| 01/07 | 816 | 885 | 811 | 873 | +6.72% | 1,897,500 | - | +20.08% | - | - |
| 01/06 | 745 | 821 | 739 | 818 | +11.75% | 1,236,600 | - | +13.3% | - | - |
| 01/05 | 741 | 745 | 730 | 732 | +1.39% | 410,200 | - | +1.81% | - | - |
| 2008 |
| 12/30 | 716 | 722 | 711 | 722 | +0.7% | 215,700 | - | +0.28% | - | - |
| 12/29 | 722 | 723 | 700 | 717 | 0% | 238,300 | - | -0.42% | - | - |
| 12/26 | 707 | 717 | 698 | 717 | +4.37% | 258,200 | - | -0.28% | - | - |
| 12/25 | 695 | 702 | 677 | 687 | +0.29% | 380,200 | - | -4.45% | - | - |
| 12/24 | 683 | 689 | 671 | 685 | -1.58% | 504,200 | - | -4.99% | - | - |
| 12/22 | 680 | 698 | 680 | 696 | +1.61% | 318,200 | - | -3.73% | - | - |
| 12/19 | 697 | 702 | 683 | 685 | -1.58% | 720,900 | - | -5.52% | - | - |
| 12/18 | 720 | 735 | 692 | 696 | -3.6% | 626,000 | - | -4.13% | - | - |
| 12/17 | 741 | 746 | 695 | 722 | -1.23% | 468,100 | - | -0.96% | - | - |
| 12/16 | 757 | 757 | 724 | 731 | -5.56% | 834,300 | - | -0.14% | - | - |
| 12/15 | 741 | 785 | 741 | 774 | +5.45% | 959,700 | - | +5.16% | - | - |
| 12/12 | 816 | 817 | 720 | 734 | -10.05% | 1,124,700 | - | -0.54% | - | - |
| 12/11 | 746 | 817 | 740 | 816 | +6.95% | 1,058,400 | - | +9.53% | - | - |
| 12/10 | 690 | 771 | 682 | 763 | +10.1% | 1,070,000 | - | +1.33% | - | - |
| 12/09 | 674 | 716 | 670 | 693 | +7.61% | 807,600 | - | -8.82% | - | - |
| 12/08 | 660 | 667 | 621 | 644 | -2.72% | 1,381,000 | - | -15.93% | - | - |
| 12/05 | 671 | 679 | 651 | 662 | -0.3% | 567,100 | - | -14.58% | - | - |
| 12/04 | 700 | 720 | 661 | 664 | -8.16% | 1,026,600 | - | -14.76% | - | - |
| 12/03 | 741 | 745 | 710 | 723 | +1.69% | 791,800 | - | -7.43% | - | - |
| 12/02 | 738 | 752 | 709 | 711 | -5.7% | 1,221,300 | - | -8.49% | - | - |
| 12/01 | 770 | 770 | 730 | 754 | -1.57% | 590,600 | - | -2.96% | - | - |
| 11/28 | 730 | 766 | 722 | 766 | +3.93% | 529,300 | - | -1.54% | - | - |
| 11/27 | 757 | 772 | 731 | 737 | -2.38% | 456,300 | - | -5.63% | - | - |
| 11/26 | 732 | 769 | 732 | 755 | +0.4% | 820,000 | - | -4.31% | - | - |
| 11/25 | 771 | 771 | 714 | 752 | +4.3% | 688,900 | - | -5.29% | - | - |
| 11/21 | 660 | 729 | 652 | 721 | +6.03% | 799,900 | - | -9.65% | - | - |
| 11/20 | 700 | 710 | 676 | 680 | -5.16% | 757,700 | - | -15.11% | - | - |
| 11/19 | 730 | 744 | 706 | 717 | -2.18% | 973,500 | - | -11.37% | - | - |
| 11/18 | 717 | 745 | 704 | 733 | -1.74% | 1,179,200 | - | -10.17% | - | - |
| 11/17 | 744 | 773 | 711 | 746 | +0.27% | 877,700 | - | -8.8% | - | - |
| 11/14 | 742 | 781 | 735 | 744 | +3.05% | 1,031,400 | - | -9.27% | - | - |
| 11/13 | 738 | 748 | 720 | 722 | -5.5% | 957,300 | - | -12.17% | - | - |
| 11/12 | 780 | 800 | 753 | 764 | -3.9% | 1,264,200 | - | -7.73% | - | - |
| 11/11 | 829 | 829 | 786 | 795 | -5.24% | 863,700 | - | -4.56% | - | - |
| 11/10 | 818 | 849 | 800 | 839 | +2.69% | 2,046,800 | - | -0.24% | - | - |
| 11/07 | 818 | 856 | 817 | 817 | -10.91% | 1,516,100 | - | -3.66% | - | - |
| 11/06 | 988 | 990 | 907 | 917 | -9.92% | 1,271,200 | - | +6.63% | - | - |
| 11/05 | 958 | 1,018 | 952 | 1,018 | +10.89% | 1,072,100 | - | +17.15% | - | - |
| 11/04 | 897 | 919 | 881 | 918 | +6.74% | 818,700 | - | +5.03% | - | - |
| 10/31 | 883 | 919 | 826 | 860 | -0.46% | 1,573,200 | - | -3.15% | - | - |
| 10/30 | 800 | 864 | 797 | 864 | +13.09% | 1,327,500 | - | -4.95% | - | - |
