株価チャート
2008/09/30～2009/03/31
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 |
|---|
| 2018 | 5/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 83 | 83 | 83 | 83 | 0% | 4,500 | - | -6.14% | - | - |
| 03/27 | 83 | 83 | 83 | 83 | +5.09% | 9,500 | - | -8.22% | - | - |
| 03/26 | 83 | 83 | 79 | 79 | -9.03% | 4,000 | - | -13.63% | - | - |
| 03/25 | 83 | 86 | 82 | 86 | +9.37% | 18,500 | - | -6.09% | - | - |
| 03/24 | 80 | 80 | 79 | 79 | +3.4% | 2,000 | - | -15.96% | - | - |
| 03/23 | 77 | 77 | 76 | 76 | 0% | 14,000 | - | -19.58% | - | - |
| 03/19 | 78 | 78 | 76 | 76 | -1.67% | 11,500 | - | -21.24% | - | - |
| 03/18 | 79 | 79 | 78 | 78 | -2.14% | 12,000 | - | -22.3% | - | - |
| 03/17 | 78 | 79 | 78 | 79 | +1.28% | 1,000 | - | -22.16% | - | - |
| 03/16 | 80 | 80 | 78 | 78 | -2.24% | 11,500 | - | -24.62% | - | - |
| 03/13 | 83 | 83 | 80 | 80 | -4.52% | 10,000 | - | -24.34% | - | - |
| 03/12 | 85 | 85 | 84 | 84 | -1.18% | 1,000 | - | -22.94% | - | - |
| 03/10 | 89 | 89 | 85 | 85 | -4.06% | 7,000 | - | -23.42% | - | - |
| 03/05 | 89 | 89 | 89 | 89 | +0.45% | 1,500 | - | -22.28% | - | - |
| 03/04 | 90 | 97 | 88 | 88 | -5.47% | 11,500 | - | -24.62% | - | - |
| 03/03 | 95 | 95 | 93 | 93 | -6.51% | 3,000 | - | -21.6% | - | - |
| 03/02 | 100 | 100 | 100 | 100 | -4.95% | 1,500 | - | -18.2% | - | - |
| 02/27 | 105 | 105 | 105 | 105 | +5% | 7,500 | - | -15.32% | - | - |
| 02/26 | 97 | 100 | 97 | 100 | +3.2% | 1,500 | - | -21.26% | - | - |
| 02/25 | 97 | 97 | 97 | 97 | +5.1% | 5,000 | - | -24.88% | - | - |
| 02/23 | 97 | 97 | 92 | 92 | -4.16% | 1,500 | - | -29.62% | - | - |
| 02/20 | 100 | 100 | 96 | 96 | -3.99% | 4,000 | - | -28.21% | - | - |
| 02/19 | 100 | 100 | 100 | 100 | +0.2% | 1,000 | - | -26.86% | - | - |
| 02/18 | 102 | 102 | 100 | 100 | -4.94% | 12,000 | - | -28.57% | - | - |
| 02/17 | 114 | 114 | 105 | 105 | -7.88% | 4,000 | - | -25.92% | - | - |
| 02/16 | 114 | 114 | 114 | 114 | +0.18% | 500 | - | -20.14% | - | - |
| 02/13 | 114 | 114 | 114 | 114 | -0.18% | 1,500 | - | -20.83% | - | - |
| 02/12 | 114 | 114 | 114 | 114 | 0% | 1,500 | - | -21.24% | - | - |
| 02/10 | 120 | 120 | 114 | 114 | -7.31% | 7,000 | - | -21.78% | - | - |
| 02/09 | 127 | 128 | 123 | 123 | -3.3% | 8,000 | - | -16.76% | - | - |
| 02/06 | 127 | 127 | 127 | 127 | -2% | 1,500 | - | -13.92% | - | - |
| 02/05 | 129 | 130 | 128 | 130 | +1.4% | 4,500 | - | -12.75% | - | - |
| 02/04 | 129 | 129 | 128 | 128 | -2.73% | 2,000 | - | -13.96% | - | - |
| 02/03 | 132 | 132 | 132 | 132 | 0% | 500 | - | -12.13% | - | - |
| 02/02 | 140 | 140 | 131 | 132 | -12.48% | 10,000 | - | -12.13% | - | - |
| 01/30 | 151 | 151 | 151 | 151 | +0.13% | 1,000 | - | +0.4% | - | - |
| 01/29 | 150 | 150 | 150 | 150 | +0.13% | 1,000 | - | +0.27% | - | - |
| 01/28 | 151 | 151 | 150 | 150 | -5.3% | 3,000 | - | +0.81% | - | - |
| 01/27 | 159 | 159 | 159 | 159 | +3.93% | 5,000 | - | +7.16% | - | - |
| 01/26 | 163 | 163 | 153 | 153 | -4.98% | 9,500 | - | +3.11% | - | - |
| 01/22 | 161 | 161 | 161 | 161 | +0.12% | 500 | - | +8.51% | - | - |
| 01/21 | 160 | 160 | 160 | 160 | +0.12% | 500 | - | +9.12% | - | - |
| 01/20 | 160 | 160 | 160 | 160 | -0.25% | 1,000 | - | +8.98% | - | - |
| 01/19 | 161 | 161 | 161 | 161 | +0.12% | 500 | - | +10.76% | - | - |
| 01/16 | 160 | 160 | 160 | 160 | +0.12% | 500 | - | +11.39% | - | - |
| 01/15 | 160 | 160 | 160 | 160 | -6.97% | 1,000 | - | +11.25% | - | - |
| 2008 |
| 12/30 | 172 | 172 | 172 | 172 | +6.3% | 4,000 | - | +20.42% | - | - |
| 12/29 | 161 | 162 | 161 | 162 | +5.74% | 1,000 | - | +14.08% | - | - |
| 12/26 | 153 | 160 | 153 | 153 | +5.08% | 7,000 | - | +8.65% | - | - |
| 12/25 | 145 | 146 | 145 | 146 | +5.96% | 7,000 | - | +4.14% | - | - |
| 12/24 | 137 | 138 | 137 | 138 | +0.88% | 1,000 | - | -1.71% | - | - |
| 12/22 | 136 | 136 | 136 | 136 | -4.75% | 1,500 | - | -2.57% | - | - |
| 12/18 | 143 | 143 | 143 | 143 | -0.42% | 500 | - | +1.56% | - | - |
| 12/16 | 144 | 144 | 144 | 144 | 0% | 500 | - | +1.27% | - | - |
| 12/15 | 138 | 144 | 137 | 144 | +4.66% | 3,500 | - | +1.27% | - | - |
| 12/12 | 137 | 137 | 137 | 137 | -1.86% | 1,500 | - | -3.24% | - | - |
| 12/11 | 138 | 140 | 138 | 140 | +1.3% | 1,500 | - | -1.41% | - | - |
| 12/10 | 138 | 138 | 138 | 138 | +0.58% | 500 | - | -2.68% | - | - |
| 12/09 | 137 | 137 | 137 | 137 | +0.29% | 500 | - | -3.24% | - | - |
| 12/08 | 137 | 137 | 137 | 137 | +0.15% | 1,000 | - | -3.52% | - | - |
| 12/04 | 137 | 137 | 137 | 137 | +0.29% | 500 | - | -4.34% | - | - |
| 12/03 | 136 | 136 | 136 | 136 | +0.15% | 500 | - | -4.62% | - | - |
| 12/02 | 136 | 136 | 136 | 136 | -6.58% | 3,000 | - | -5.42% | - | - |
| 11/28 | 160 | 160 | 146 | 146 | -5.69% | 2,000 | - | +1.25% | - | - |
| 11/27 | 155 | 155 | 155 | 155 | +5.03% | 5,000 | - | +6.62% | - | - |
| 11/26 | 147 | 147 | 147 | 147 | +5.14% | 3,000 | - | +1.52% | - | - |
| 11/25 | 140 | 140 | 140 | 140 | +7.69% | 3,000 | - | -3.45% | - | - |
| 11/21 | 136 | 136 | 130 | 130 | -4.69% | 11,000 | - | -10.34% | - | - |
| 11/20 | 136 | 136 | 136 | 136 | -1.45% | 1,500 | - | -6.58% | - | - |
| 11/19 | 140 | 140 | 138 | 138 | -1.14% | 2,000 | - | -5.21% | - | - |
| 11/18 | 140 | 140 | 140 | 140 | 0% | 500 | - | -4.76% | - | - |
| 11/17 | 140 | 140 | 140 | 140 | 0% | 1,500 | - | -5.41% | - | - |
| 11/14 | 140 | 140 | 140 | 140 | -1.41% | 1,500 | - | -6.04% | - | - |
| 11/13 | 143 | 143 | 142 | 142 | -1.39% | 1,500 | - | -5.96% | - | - |
| 11/12 | 144 | 144 | 144 | 144 | -1.37% | 1,000 | - | -5.88% | - | - |
| 11/10 | 148 | 149 | 144 | 146 | -8.75% | 10,500 | - | -5.81% | - | - |
| 11/05 | 160 | 160 | 160 | 160 | +2.56% | 1,500 | - | +1.91% | - | - |
| 11/04 | 156 | 156 | 156 | 156 | +2.63% | 500 | - | -1.27% | - | - |
| 10/31 | 152 | 152 | 152 | 152 | +8.57% | 500 | - | -4.4% | - | - |
| 10/30 | 140 | 140 | 140 | 140 | +1.45% | 1,000 | - | -12.5% | - | - |
| 10/29 | 138 | 138 | 138 | 138 | +4.7% | 500 | - | -14.81% | - | - |
| 10/28 | 132 | 132 | 132 | 132 | -10.95% | 2,000 | - | -19.63% | - | - |
| 10/27 | 148 | 148 | 148 | 148 | +3.79% | 9,000 | - | -10.84% | - | - |
| 10/24 | 143 | 143 | 143 | 143 | -2.46% | 500 | - | -15.12% | - | - |
| 10/23 | 147 | 147 | 146 | 146 | -2.4% | 1,500 | - | -14% | - | - |
| 10/22 | 150 | 150 | 150 | 150 | 0% | 1,000 | - | -12.4% | - | - |
| 10/21 | 150 | 150 | 150 | 150 | 0% | 2,000 | - | -13.41% | - | - |
| 10/20 | 150 | 153 | 150 | 150 | -0.93% | 10,500 | - | -14.4% | - | - |
| 10/17 | 151 | 151 | 151 | 151 | -1.82% | 1,000 | - | -14.58% | - | - |
| 10/16 | 154 | 154 | 154 | 154 | 0% | 500 | - | -13.97% | - | - |
| 10/15 | 154 | 154 | 154 | 154 | +2.67% | 1,000 | - | -14.92% | - | - |
| 10/14 | 150 | 150 | 150 | 150 | +4.17% | 500 | - | -17.58% | - | - |
| 10/10 | 142 | 144 | 142 | 144 | -4% | 1,500 | - | -22.16% | - | - |
| 10/09 | 150 | 155 | 150 | 150 | -2.98% | 3,000 | - | -19.79% | - | - |
| 10/08 | 155 | 158 | 155 | 155 | -0.26% | 6,000 | - | -17.77% | - | - |
| 10/07 | 164 | 164 | 155 | 155 | -10.92% | 3,500 | - | -18.42% | - | - |
| 10/06 | 174 | 174 | 174 | 174 | -10.31% | 500 | - | -9.38% | - | - |
| 10/02 | 194 | 194 | 194 | 194 | 0% | 500 | - | 0% | - | - |
| 10/01 | 194 | 194 | 194 | 194 | -2.02% | 500 | - | 0% | - | - |
| 09/30 | 194 | 198 | 194 | 198 | +7.14% | 5,500 | - | +1.54% | - | - |
