株価チャート
2008/06/23～2009/03/31
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 |
|---|
| 2014 | 9/1, 株式分割 1→3 |
| 2013 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 18 | 18 | 18 | 18 | -12.1% | 1,200 | - | -37.36% | - | - |
| 03/30 | 20 | 21 | 20 | 21 | +2.9% | 16,800 | - | -33.33% | - | - |
| 03/27 | 20 | 20 | 20 | 20 | 0% | 6,000 | - | -37.24% | - | - |
| 03/26 | 19 | 20 | 17 | 20 | +11.06% | 72,000 | - | -39.14% | - | - |
| 03/25 | 16 | 18 | 16 | 18 | +1.4% | 37,200 | - | -46.81% | - | - |
| 03/24 | 19 | 19 | 18 | 18 | -4.04% | 22,800 | - | -49.05% | - | - |
| 03/23 | 19 | 19 | 19 | 19 | 0% | 9,600 | - | -48.38% | - | - |
| 03/19 | 19 | 19 | 19 | 19 | 0% | 1,200 | - | -49.77% | - | - |
| 03/18 | 19 | 19 | 19 | 19 | +1.36% | 2,400 | - | -51.1% | - | - |
| 03/17 | 21 | 21 | 18 | 18 | -12% | 14,400 | - | -51.75% | - | - |
| 03/16 | 21 | 21 | 21 | 21 | -17.76% | 6,000 | - | -46.58% | - | - |
| 03/11 | 25 | 25 | 25 | 25 | +1.33% | 1,200 | - | -35.04% | - | - |
| 03/09 | 25 | 25 | 25 | 25 | -23.08% | 7,200 | - | -35.9% | - | - |
| 03/02 | 33 | 33 | 33 | 33 | -1.02% | 1,200 | - | -18.75% | - | - |
| 02/26 | 33 | 33 | 33 | 33 | 0% | 12,000 | - | -17.92% | - | - |
| 02/25 | 33 | 33 | 33 | 33 | 0% | 12,000 | - | -17.92% | - | - |
| 02/24 | 33 | 33 | 33 | 33 | -2.48% | 12,000 | - | -17.92% | - | - |
| 02/23 | 33 | 34 | 32 | 34 | -10.22% | 25,200 | - | -15.83% | - | - |
| 02/19 | 38 | 38 | 38 | 38 | -16.67% | 21,600 | - | -6.25% | - | - |
| 02/17 | 45 | 45 | 45 | 45 | -8.47% | 3,600 | - | +12.5% | - | - |
| 02/16 | 49 | 49 | 49 | 49 | -0.51% | 7,200 | - | +22.92% | - | - |
| 02/12 | 49 | 49 | 49 | 49 | 0% | 1,200 | - | +23.54% | - | - |
| 02/10 | 47 | 49 | 47 | 49 | +18.6% | 2,400 | - | +26.71% | - | - |
| 02/06 | 42 | 42 | 42 | 42 | +13.64% | 1,200 | - | +6.84% | - | - |
| 01/30 | 37 | 37 | 37 | 37 | -24.14% | 1,200 | - | -5.98% | - | - |
| 01/27 | 48 | 48 | 48 | 48 | 0% | 24,000 | - | +23.93% | - | - |
| 01/23 | 48 | 48 | 48 | 48 | -3.49% | 24,000 | - | +27.19% | - | - |
| 01/22 | 50 | 50 | 50 | 50 | +9.07% | 12,000 | - | +31.8% | - | - |
| 01/20 | 46 | 46 | 46 | 46 | -5% | 3,600 | - | +24.1% | - | - |
| 01/16 | 44 | 48 | 44 | 48 | +13.73% | 2,400 | - | +34.26% | - | - |
| 01/09 | 43 | 43 | 43 | 43 | +4.08% | 1,200 | - | +18.06% | - | - |
| 01/05 | 41 | 41 | 41 | 41 | +21.14% | 4,800 | - | +13.43% | - | - |
| 2008 |
| 12/25 | 34 | 34 | 34 | 34 | +1.13% | 1,200 | - | -6.37% | - | - |
| 12/22 | 33 | 33 | 33 | 33 | 0% | 4,800 | - | -7.41% | - | - |
| 12/18 | 33 | 33 | 33 | 33 | 0% | 2,400 | - | -7.41% | - | - |
| 12/16 | 33 | 33 | 33 | 33 | +11.11% | 1,200 | - | -7.41% | - | - |
| 12/04 | 30 | 30 | 30 | 30 | -5.26% | 1,200 | - | -18.92% | - | - |
| 12/03 | 32 | 32 | 32 | 32 | -5% | 36,000 | - | -14.41% | - | - |
| 12/02 | 35 | 35 | 33 | 33 | -3.38% | 37,200 | - | -9.91% | - | - |
| 12/01 | 35 | 35 | 35 | 35 | -8.2% | 24,000 | - | -6.76% | - | - |
| 11/26 | 38 | 38 | 38 | 38 | 0% | 24,000 | - | -1.1% | - | - |
| 11/25 | 38 | 38 | 38 | 38 | 0% | 12,000 | - | -1.1% | - | - |
| 11/20 | 38 | 38 | 38 | 38 | 0% | 8,400 | - | -1.1% | - | - |
| 11/19 | 42 | 42 | 38 | 38 | -7.01% | 2,400 | - | -1.1% | - | - |
| 11/18 | 40 | 40 | 40 | 40 | 0% | 1,200 | - | +6.36% | - | - |
| 11/14 | 40 | 40 | 40 | 40 | 0% | 1,200 | - | +6.36% | - | - |
| 11/13 | 40 | 40 | 40 | 40 | +0.62% | 1,200 | - | +6.36% | - | - |
| 11/10 | 37 | 40 | 37 | 40 | +16.43% | 2,400 | - | +5.7% | - | - |
| 10/31 | 33 | 35 | 33 | 35 | +4.02% | 4,800 | - | -9.21% | - | - |
| 10/29 | 33 | 33 | 33 | 33 | -3.86% | 2,400 | - | -12.72% | - | - |
| 10/24 | 35 | 35 | 35 | 35 | 0% | 12,000 | - | -11.54% | - | - |
| 10/21 | 35 | 35 | 35 | 35 | 0% | 2,400 | - | -13.75% | - | - |
| 10/15 | 35 | 35 | 35 | 35 | 0% | 6,000 | - | -15.85% | - | - |
| 10/14 | 35 | 35 | 35 | 35 | -8% | 4,800 | - | -15.85% | - | - |
| 10/10 | 38 | 38 | 38 | 38 | -2.17% | 6,000 | - | -10.71% | - | - |
| 10/06 | 38 | 38 | 38 | 38 | 0% | 6,000 | - | -10.85% | - | - |
| 10/03 | 38 | 38 | 38 | 38 | 0% | 6,000 | - | -10.85% | - | - |
| 10/02 | 38 | 38 | 38 | 38 | 0% | 1,200 | - | -12.88% | - | - |
| 10/01 | 38 | 38 | 38 | 38 | -0.22% | 8,400 | - | -14.81% | - | - |
| 09/30 | 38 | 38 | 38 | 38 | -0.22% | 1,200 | - | -16.49% | - | - |
| 09/26 | 39 | 39 | 39 | 39 | +0.43% | 3,600 | - | -18.09% | - | - |
| 09/25 | 38 | 38 | 38 | 38 | -0.22% | 1,200 | - | -20.14% | - | - |
| 09/24 | 38 | 38 | 38 | 38 | +0.22% | 1,200 | - | -21.6% | - | - |
| 09/22 | 38 | 38 | 38 | 38 | 0% | 8,400 | - | -23.33% | - | - |
| 09/19 | 38 | 38 | 38 | 38 | +0.22% | 1,200 | - | -24.84% | - | - |
| 09/18 | 38 | 38 | 38 | 38 | 0% | 1,200 | - | -27.83% | - | - |
| 09/16 | 39 | 39 | 38 | 38 | -7.83% | 7,200 | - | -29.17% | - | - |
| 09/11 | 42 | 42 | 42 | 42 | +8.26% | 1,200 | - | -24.55% | - | - |
| 09/09 | 38 | 38 | 38 | 38 | +0.44% | 7,200 | - | -31.55% | - | - |
| 09/08 | 39 | 39 | 38 | 38 | -0.43% | 6,000 | - | -33.04% | - | - |
| 09/04 | 38 | 38 | 38 | 38 | -9.8% | 4,800 | - | -35.03% | - | - |
| 09/02 | 43 | 43 | 43 | 43 | -4.67% | 2,400 | - | -29.17% | - | - |
| 08/29 | 45 | 45 | 45 | 45 | -6.96% | 4,800 | - | -26.91% | - | - |
| 08/28 | 50 | 50 | 48 | 48 | -7.26% | 8,400 | - | -22.72% | - | - |
| 08/27 | 52 | 52 | 52 | 52 | 0% | 4,800 | - | -17.99% | - | - |
| 08/21 | 52 | 52 | 52 | 52 | 0% | 7,200 | - | -17.99% | - | - |
| 08/12 | 52 | 52 | 52 | 52 | 0% | 1,200 | - | -19.27% | - | - |
| 08/11 | 52 | 52 | 52 | 52 | -7.46% | 6,000 | - | -20.51% | - | - |
| 08/08 | 56 | 56 | 56 | 56 | +6.35% | 1,200 | - | -14.1% | - | - |
| 08/07 | 50 | 53 | 50 | 53 | 0% | 3,600 | - | -20.45% | - | - |
| 08/06 | 53 | 53 | 53 | 53 | -4.55% | 3,600 | - | -21.64% | - | - |
| 08/05 | 54 | 55 | 54 | 55 | -2.94% | 3,600 | - | -17.91% | - | - |
| 08/04 | 57 | 57 | 57 | 57 | -12.82% | 2,400 | - | -16.67% | - | - |
| 07/29 | 65 | 65 | 65 | 65 | -2.5% | 1,200 | - | -5.8% | - | - |
| 07/28 | 67 | 67 | 67 | 67 | 0% | 1,200 | - | -4.76% | - | - |
| 07/25 | 67 | 67 | 67 | 67 | 0% | 2,400 | - | -4.76% | - | - |
| 07/24 | 67 | 67 | 67 | 67 | -1.23% | 3,600 | - | -6.1% | - | - |
| 07/23 | 68 | 68 | 68 | 68 | +1.25% | 1,200 | - | -4.93% | - | - |
| 07/17 | 67 | 67 | 67 | 67 | -3.61% | 2,400 | - | -7.41% | - | - |
| 07/15 | 69 | 69 | 69 | 69 | 0% | 1,200 | - | -3.94% | - | - |
| 07/11 | 69 | 69 | 69 | 69 | 0% | 1,200 | - | -3.94% | - | - |
| 07/10 | 69 | 69 | 69 | 69 | 0% | 6,000 | - | -5.25% | - | - |
| 07/04 | 69 | 69 | 69 | 69 | -1.19% | 1,200 | - | -6.53% | - | - |
| 07/03 | 70 | 70 | 70 | 70 | 0% | 3,600 | - | -5.41% | - | - |
| 07/02 | 69 | 70 | 69 | 70 | +1.2% | 3,600 | - | -6.67% | - | - |
| 07/01 | 65 | 69 | 65 | 69 | +5.06% | 3,600 | - | -7.78% | - | - |
| 06/27 | 67 | 67 | 66 | 66 | -4.82% | 10,800 | - | -13.38% | - | - |
| 06/25 | 69 | 69 | 69 | 69 | 0% | 18,000 | - | -10.17% | - | - |
| 06/24 | 69 | 69 | 69 | 69 | 0% | 3,600 | - | -10.17% | - | - |
| 06/23 | 68 | 69 | 68 | 69 | 0% | 8,400 | - | -11.32% | - | - |
