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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 1,095 | 1,130 | 1,050 | 1,065 | -3.18% | 1,083,000 | - | +7.04% | - | - |
| 03/30 | 1,140 | 1,145 | 1,095 | 1,100 | -3.51% | 821,600 | - | +11.45% | - | - |
| 03/27 | 1,150 | 1,165 | 1,125 | 1,140 | -0.44% | 954,400 | - | +16.68% | - | - |
| 03/26 | 1,140 | 1,145 | 1,105 | 1,145 | +2.69% | 714,200 | - | +18.65% | - | - |
| 03/25 | 1,140 | 1,140 | 1,100 | 1,115 | -1.76% | 1,181,800 | - | +16.75% | - | - |
| 03/24 | 1,135 | 1,140 | 1,115 | 1,135 | +2.25% | 931,400 | - | +19.98% | - | - |
| 03/23 | 1,065 | 1,110 | 1,060 | 1,110 | +3.74% | 924,400 | - | +18.21% | - | - |
| 03/19 | 1,055 | 1,100 | 1,055 | 1,070 | +1.42% | 930,800 | - | +14.81% | - | - |
| 03/18 | 1,070 | 1,075 | 1,055 | 1,055 | -0.94% | 1,049,400 | - | +13.81% | - | - |
| 03/17 | 1,070 | 1,075 | 1,050 | 1,065 | -0.93% | 1,229,800 | - | +15.26% | - | - |
| 03/16 | 1,050 | 1,075 | 1,045 | 1,075 | +3.37% | 794,200 | - | +16.72% | - | - |
| 03/13 | 1,025 | 1,045 | 1,015 | 1,040 | +4.52% | 1,678,000 | - | +13.17% | - | - |
| 03/12 | 995 | 1,025 | 980 | 995 | +0.51% | 1,872,600 | - | +8.39% | - | - |
| 03/11 | 985 | 1,000 | 970 | 990 | +3.66% | 1,047,000 | - | +7.84% | - | - |
| 03/10 | 975 | 985 | 950 | 955 | -1.04% | 1,001,000 | - | +3.92% | - | - |
| 03/09 | 950 | 975 | 940 | 965 | +4.32% | 1,940,800 | - | +4.66% | - | - |
| 03/06 | 895 | 935 | 890 | 925 | 0% | 1,332,600 | - | -0.22% | - | - |
| 03/05 | 900 | 935 | 895 | 925 | +3.35% | 1,046,000 | - | -1.28% | - | - |
| 03/04 | 860 | 910 | 855 | 895 | +4.68% | 1,815,200 | - | -5.49% | - | - |
| 03/03 | 845 | 860 | 840 | 855 | -0.58% | 606,400 | - | -10.75% | - | - |
| 03/02 | 850 | 870 | 845 | 860 | 0% | 718,000 | - | -11.34% | - | - |
| 02/27 | 845 | 860 | 840 | 860 | +1.78% | 628,800 | - | -12.42% | - | - |
| 02/26 | 850 | 865 | 835 | 845 | +0.6% | 926,600 | - | -15.16% | - | - |
| 02/25 | 860 | 860 | 830 | 840 | -0.59% | 945,600 | - | -16.67% | - | - |
| 02/24 | 845 | 850 | 835 | 845 | -2.31% | 855,800 | - | -17.32% | - | - |
| 02/23 | 845 | 875 | 835 | 865 | +1.76% | 1,321,200 | - | -16.67% | - | - |
| 02/20 | 855 | 865 | 850 | 850 | 0% | 931,600 | - | -19.2% | - | - |
| 02/19 | 870 | 875 | 845 | 850 | -3.41% | 1,626,600 | - | -20.26% | - | - |
| 02/18 | 860 | 885 | 855 | 880 | -1.68% | 1,812,400 | - | -18.67% | - | - |
| 02/17 | 940 | 945 | 890 | 895 | -6.77% | 1,518,000 | - | -18.26% | - | - |
| 02/16 | 945 | 970 | 945 | 960 | +2.67% | 1,312,600 | - | -13.44% | - | - |
| 02/13 | 935 | 950 | 925 | 935 | -1.58% | 1,226,000 | - | -16.59% | - | - |
| 02/12 | 965 | 965 | 940 | 950 | -3.06% | 818,600 | - | -16.3% | - | - |
| 02/10 | 1,005 | 1,010 | 975 | 980 | -2% | 790,600 | - | -14.56% | - | - |
| 02/09 | 1,030 | 1,035 | 995 | 1,000 | -0.99% | 705,600 | - | -13.72% | - | - |
| 02/06 | 1,045 | 1,050 | 995 | 1,010 | -1.46% | 1,342,200 | - | -13.6% | - | - |
| 02/05 | 1,005 | 1,045 | 1,000 | 1,025 | +3.02% | 963,200 | - | -13.06% | - | - |
| 02/04 | 1,015 | 1,025 | 990 | 995 | -1.49% | 1,590,400 | - | -16.18% | - | - |
| 02/03 | 1,030 | 1,045 | 1,005 | 1,010 | -1.94% | 1,307,000 | - | -15.55% | - | - |
| 02/02 | 1,055 | 1,055 | 1,025 | 1,030 | -6.36% | 1,182,400 | - | -14.38% | - | - |
| 01/30 | 1,120 | 1,135 | 1,045 | 1,100 | -5.17% | 1,220,000 | - | -9.09% | - | - |
| 01/29 | 1,180 | 1,190 | 1,140 | 1,160 | -0.85% | 859,400 | - | -4.37% | - | - |
| 01/28 | 1,170 | 1,200 | 1,165 | 1,170 | -1.27% | 715,800 | - | -3.78% | - | - |
| 01/27 | 1,170 | 1,200 | 1,160 | 1,185 | +2.6% | 624,000 | - | -2.63% | - | - |
| 01/26 | 1,155 | 1,180 | 1,155 | 1,155 | -0.43% | 546,200 | - | -5.17% | - | - |
| 01/23 | 1,185 | 1,185 | 1,160 | 1,160 | -2.93% | 510,800 | - | -5% | - | - |
| 01/22 | 1,165 | 1,205 | 1,155 | 1,195 | +4.37% | 730,400 | - | -2.29% | - | - |
| 01/21 | 1,155 | 1,165 | 1,145 | 1,145 | -4.18% | 884,600 | - | -6.61% | - | - |
| 01/20 | 1,220 | 1,230 | 1,180 | 1,195 | -3.63% | 562,400 | - | -2.92% | - | - |
| 01/19 | 1,250 | 1,255 | 1,235 | 1,240 | +0.4% | 365,200 | - | +0.57% | - | - |
| 01/16 | 1,215 | 1,240 | 1,205 | 1,235 | +2.92% | 461,000 | - | +0.08% | - | - |
| 01/15 | 1,185 | 1,210 | 1,185 | 1,200 | -2.44% | 710,400 | - | -2.68% | - | - |
| 01/14 | 1,225 | 1,240 | 1,200 | 1,230 | +0.82% | 788,200 | - | -0.32% | - | - |
| 01/13 | 1,220 | 1,230 | 1,195 | 1,220 | -1.61% | 823,800 | - | -1.21% | - | - |
| 01/09 | 1,265 | 1,270 | 1,230 | 1,240 | -0.8% | 510,800 | - | +0.4% | - | - |
| 01/08 | 1,250 | 1,270 | 1,245 | 1,250 | -3.1% | 786,400 | - | +1.05% | - | - |
| 01/07 | 1,265 | 1,305 | 1,265 | 1,290 | +1.98% | 1,308,400 | - | +4.03% | - | - |
| 01/06 | 1,265 | 1,280 | 1,250 | 1,265 | -0.39% | 544,800 | - | +1.85% | - | - |
| 01/05 | 1,270 | 1,285 | 1,255 | 1,270 | +1.2% | 231,400 | - | +2.01% | - | - |
| 2008 |
| 12/30 | 1,235 | 1,255 | 1,230 | 1,255 | +0.8% | 188,800 | - | +0.72% | - | - |
| 12/29 | 1,240 | 1,250 | 1,230 | 1,245 | +0.81% | 266,000 | - | -0.16% | - | - |
| 12/26 | 1,230 | 1,240 | 1,220 | 1,235 | +0.82% | 265,000 | - | -0.8% | - | - |
| 12/25 | 1,200 | 1,225 | 1,195 | 1,225 | +3.81% | 448,400 | - | -1.69% | - | - |
| 12/24 | 1,185 | 1,190 | 1,175 | 1,180 | -2.07% | 410,200 | - | -5.68% | - | - |
| 12/22 | 1,180 | 1,205 | 1,175 | 1,205 | +1.69% | 514,400 | - | -4.06% | - | - |
| 12/19 | 1,210 | 1,230 | 1,180 | 1,185 | -3.27% | 901,200 | - | -5.95% | - | - |
| 12/18 | 1,190 | 1,235 | 1,185 | 1,225 | +2.51% | 806,000 | - | -3.09% | - | - |
| 12/17 | 1,235 | 1,240 | 1,160 | 1,195 | -1.65% | 1,003,000 | - | -5.68% | - | - |
| 12/16 | 1,235 | 1,235 | 1,200 | 1,215 | -1.62% | 638,800 | - | -4.41% | - | - |
| 12/15 | 1,235 | 1,250 | 1,225 | 1,235 | +3.78% | 678,000 | - | -3.21% | - | - |
| 12/12 | 1,235 | 1,255 | 1,170 | 1,190 | -7.39% | 1,720,000 | - | -6.74% | - | - |
| 12/11 | 1,275 | 1,285 | 1,255 | 1,285 | +1.18% | 1,529,400 | - | +0.39% | - | - |
| 12/10 | 1,235 | 1,280 | 1,230 | 1,270 | +2.42% | 796,000 | - | -1.01% | - | - |
| 12/09 | 1,260 | 1,275 | 1,215 | 1,240 | -1.98% | 981,800 | - | -3.58% | - | - |
| 12/08 | 1,220 | 1,270 | 1,205 | 1,265 | +4.12% | 625,400 | - | -1.63% | - | - |
| 12/05 | 1,225 | 1,260 | 1,215 | 1,215 | -0.82% | 1,233,000 | - | -5.89% | - | - |
| 12/04 | 1,265 | 1,265 | 1,220 | 1,225 | -2.78% | 607,600 | - | -5.55% | - | - |
| 12/03 | 1,265 | 1,275 | 1,240 | 1,260 | +3.7% | 998,400 | - | -3.08% | - | - |
| 12/02 | 1,205 | 1,240 | 1,205 | 1,215 | -5.45% | 659,400 | - | -6.18% | - | - |
| 12/01 | 1,325 | 1,325 | 1,270 | 1,285 | -3.02% | 1,104,400 | - | -0.93% | - | - |
| 11/28 | 1,320 | 1,350 | 1,310 | 1,325 | -1.12% | 1,594,600 | - | +1.84% | - | - |
| 11/27 | 1,330 | 1,365 | 1,315 | 1,340 | +0.37% | 1,298,000 | - | +2.92% | - | - |
| 11/26 | 1,270 | 1,365 | 1,265 | 1,335 | +3.09% | 2,091,200 | - | +2.3% | - | - |
| 11/25 | 1,300 | 1,325 | 1,270 | 1,295 | +1.57% | 1,280,400 | - | -0.99% | - | - |
| 11/21 | 1,185 | 1,280 | 1,150 | 1,275 | +6.69% | 1,401,000 | - | -2.6% | - | - |
| 11/20 | 1,250 | 1,260 | 1,195 | 1,195 | -6.64% | 792,000 | - | -8.64% | - | - |
| 11/19 | 1,315 | 1,325 | 1,265 | 1,280 | -4.12% | 924,800 | - | -2.66% | - | - |
| 11/18 | 1,300 | 1,335 | 1,280 | 1,335 | +2.3% | 949,600 | - | +1.14% | - | - |
| 11/17 | 1,270 | 1,345 | 1,260 | 1,305 | -0.38% | 831,800 | - | -0.53% | - | - |
| 11/14 | 1,335 | 1,345 | 1,285 | 1,310 | +1.16% | 1,083,000 | - | -0.08% | - | - |
| 11/13 | 1,250 | 1,325 | 1,250 | 1,295 | 0% | 1,056,600 | - | -1.07% | - | - |
| 11/12 | 1,275 | 1,345 | 1,265 | 1,295 | -0.38% | 1,082,600 | - | -1.3% | - | - |
| 11/11 | 1,305 | 1,345 | 1,300 | 1,300 | -2.26% | 991,000 | - | -1.37% | - | - |
| 11/10 | 1,305 | 1,345 | 1,300 | 1,330 | +8.13% | 1,258,600 | - | +0.3% | - | - |
| 11/07 | 1,210 | 1,275 | 1,185 | 1,230 | -5.38% | 1,691,200 | - | -7.87% | - | - |
| 11/06 | 1,330 | 1,335 | 1,285 | 1,300 | -4.41% | 1,485,400 | - | -3.7% | - | - |
| 11/05 | 1,350 | 1,380 | 1,340 | 1,360 | +2.26% | 1,606,600 | - | 0% | - | - |
| 11/04 | 1,340 | 1,340 | 1,305 | 1,330 | +6.4% | 1,093,200 | - | -2.92% | - | - |
| 10/31 | 1,265 | 1,355 | 1,250 | 1,250 | -10.07% | 1,945,600 | - | -9.42% | - | - |
| 10/30 | 1,360 | 1,395 | 1,320 | 1,390 | +1.09% | 2,341,200 | - | -0.43% | - | - |
