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 10→1 |
| 2009 |
| 03/31 | 760 | 770 | 720 | 730 | -3.95% | 15,100 | - | +4.14% | - | - |
| 03/30 | 710 | 800 | 710 | 760 | +7.04% | 41,100 | - | +9.04% | - | - |
| 03/27 | 730 | 730 | 710 | 710 | -1.39% | 15,000 | - | +2.6% | - | - |
| 03/26 | 730 | 730 | 700 | 720 | 0% | 8,000 | - | +4.35% | - | - |
| 03/25 | 720 | 720 | 690 | 720 | +4.35% | 11,200 | - | +4.5% | - | - |
| 03/24 | 730 | 740 | 690 | 690 | -4.17% | 12,300 | - | +0.29% | - | - |
| 03/23 | 700 | 740 | 680 | 720 | +5.88% | 8,100 | - | +4.2% | - | - |
| 03/19 | 700 | 720 | 660 | 680 | -2.86% | 9,600 | - | -1.73% | - | - |
| 03/18 | 700 | 710 | 690 | 700 | +1.45% | 3,700 | - | +1.01% | - | - |
| 03/17 | 690 | 710 | 680 | 690 | 0% | 4,000 | - | -0.58% | - | - |
| 03/16 | 670 | 690 | 660 | 690 | +1.47% | 4,700 | - | -0.72% | - | - |
| 03/13 | 700 | 700 | 680 | 680 | -1.45% | 11,100 | - | -2.58% | - | - |
| 03/12 | 700 | 700 | 680 | 690 | +1.47% | 7,300 | - | -1.71% | - | - |
| 03/11 | 690 | 690 | 670 | 680 | 0% | 1,300 | - | -3.55% | - | - |
| 03/10 | 690 | 690 | 670 | 680 | -1.45% | 1,600 | - | -4.23% | - | - |
| 03/09 | 720 | 720 | 690 | 690 | -2.82% | 1,700 | - | -3.63% | - | - |
| 03/06 | 730 | 740 | 710 | 710 | -4.05% | 4,900 | - | -1.66% | - | - |
| 03/05 | 750 | 750 | 690 | 740 | +1.37% | 5,700 | - | +1.51% | - | - |
| 03/04 | 690 | 730 | 690 | 730 | +4.29% | 2,000 | - | -0.41% | - | - |
| 03/03 | 690 | 700 | 690 | 700 | -2.78% | 1,600 | - | -5.28% | - | - |
| 03/02 | 710 | 730 | 700 | 720 | -2.7% | 2,800 | - | -3.23% | - | - |
| 02/27 | 750 | 750 | 710 | 740 | +5.71% | 6,900 | - | -1.07% | - | - |
| 02/26 | 660 | 700 | 660 | 700 | +7.69% | 5,000 | - | -6.91% | - | - |
| 02/25 | 650 | 650 | 630 | 650 | +6.56% | 6,000 | - | -14.25% | - | - |
| 02/24 | 580 | 610 | 560 | 610 | -1.61% | 11,200 | - | -20.47% | - | - |
| 02/23 | 620 | 640 | 620 | 620 | -1.59% | 5,200 | - | -20.31% | - | - |
| 02/20 | 670 | 670 | 630 | 630 | -5.97% | 4,400 | - | -20.05% | - | - |
| 02/19 | 720 | 720 | 650 | 670 | -2.9% | 15,800 | - | -16.04% | - | - |
| 02/18 | 690 | 690 | 690 | 690 | -2.82% | 1,200 | - | -14.5% | - | - |
| 02/17 | 720 | 720 | 670 | 710 | -5.33% | 8,300 | - | -12.78% | - | - |
| 02/16 | 740 | 750 | 730 | 750 | +1.35% | 2,900 | - | -8.76% | - | - |
| 02/13 | 700 | 750 | 700 | 740 | +4.23% | 3,000 | - | -10.74% | - | - |
| 02/12 | 710 | 710 | 690 | 710 | -1.39% | 3,000 | - | -15.27% | - | - |
| 02/10 | 720 | 720 | 700 | 720 | -1.37% | 7,400 | - | -14.69% | - | - |
| 02/09 | 750 | 760 | 730 | 730 | -5.19% | 3,600 | - | -14.12% | - | - |
| 02/06 | 780 | 780 | 770 | 770 | -1.28% | 2,200 | - | -10.05% | - | - |
| 02/05 | 760 | 800 | 750 | 780 | +4% | 10,200 | - | -9.09% | - | - |
| 02/04 | 800 | 800 | 750 | 750 | -6.25% | 9,900 | - | -12.79% | - | - |
| 02/03 | 820 | 830 | 800 | 800 | -3.61% | 5,600 | - | -7.3% | - | - |
| 02/02 | 830 | 850 | 820 | 830 | -3.49% | 4,600 | - | -4.38% | - | - |
| 01/30 | 890 | 890 | 850 | 860 | -1.15% | 6,800 | - | -0.81% | - | - |
| 01/29 | 860 | 880 | 860 | 870 | +2.35% | 6,200 | - | +0.93% | - | - |
| 01/28 | 880 | 880 | 850 | 850 | -3.41% | 3,900 | - | -0.93% | - | - |
| 01/27 | 840 | 880 | 830 | 880 | +7.32% | 3,700 | - | +2.92% | - | - |
| 01/26 | 830 | 840 | 810 | 820 | 0% | 2,700 | - | -3.76% | - | - |
| 01/23 | 850 | 850 | 820 | 820 | -2.38% | 8,400 | - | -3.64% | - | - |
| 01/22 | 850 | 860 | 830 | 840 | -1.18% | 5,200 | - | -1.06% | - | - |
| 01/21 | 850 | 860 | 840 | 850 | -2.3% | 6,700 | - | +0.24% | - | - |
| 01/20 | 910 | 910 | 870 | 870 | -2.25% | 6,800 | - | +2.96% | - | - |
| 01/19 | 920 | 960 | 880 | 890 | +1.14% | 8,700 | - | +5.83% | - | - |
| 01/16 | 860 | 880 | 850 | 880 | +2.33% | 3,200 | - | +5.01% | - | - |
| 01/15 | 870 | 880 | 850 | 860 | -5.49% | 7,800 | - | +3.12% | - | - |
| 01/14 | 850 | 910 | 850 | 910 | +5.81% | 7,300 | - | +9.51% | - | - |
| 01/13 | 870 | 880 | 860 | 860 | -5.49% | 5,000 | - | +4.12% | - | - |
| 01/09 | 930 | 930 | 900 | 910 | -2.15% | 10,000 | - | +10.57% | - | - |
| 01/08 | 910 | 980 | 900 | 930 | -2.11% | 20,700 | - | +13.41% | - | - |
| 01/07 | 890 | 990 | 890 | 950 | +9.2% | 45,700 | - | +16.14% | - | - |
| 01/06 | 870 | 880 | 830 | 870 | 0% | 8,200 | - | +7.01% | - | - |
| 01/05 | 870 | 890 | 870 | 870 | 0% | 4,000 | - | +7.41% | - | - |
| 2008 |
| 12/30 | 850 | 920 | 850 | 870 | +3.57% | 25,900 | - | +7.54% | - | - |
| 12/29 | 840 | 850 | 820 | 840 | +3.7% | 7,100 | - | +4.22% | - | - |
| 12/26 | 850 | 860 | 800 | 810 | -2.41% | 8,400 | - | +0.75% | - | - |
| 12/25 | 880 | 900 | 830 | 830 | -10.75% | 32,400 | - | +3.36% | - | - |
| 12/24 | 780 | 1,020 | 760 | 930 | +16.25% | 123,000 | - | +16.25% | - | - |
| 12/22 | 750 | 800 | 740 | 800 | +6.67% | 17,400 | - | +0.63% | - | - |
| 12/19 | 760 | 760 | 750 | 750 | 0% | 8,600 | - | -5.9% | - | - |
| 12/18 | 790 | 790 | 750 | 750 | -5.06% | 8,000 | - | -6.48% | - | - |
| 12/17 | 800 | 800 | 770 | 790 | 0% | 6,600 | - | -2.23% | - | - |
| 12/16 | 800 | 800 | 780 | 790 | -2.47% | 6,400 | - | -2.83% | - | - |
| 12/15 | 790 | 810 | 780 | 810 | +5.19% | 6,600 | - | -1.22% | - | - |
| 12/12 | 820 | 820 | 770 | 770 | -3.75% | 15,600 | - | -6.55% | - | - |
| 12/11 | 790 | 800 | 790 | 800 | +2.56% | 5,000 | - | -3.73% | - | - |
| 12/10 | 770 | 800 | 760 | 780 | 0% | 7,000 | - | -6.81% | - | - |
| 12/09 | 810 | 810 | 770 | 780 | -4.88% | 4,500 | - | -7.36% | - | - |
| 12/08 | 770 | 840 | 750 | 820 | +6.49% | 10,700 | - | -2.84% | - | - |
| 12/05 | 750 | 790 | 750 | 770 | -2.53% | 7,200 | - | -8.77% | - | - |
| 12/04 | 780 | 800 | 780 | 790 | +1.28% | 2,700 | - | -6.29% | - | - |
| 12/03 | 810 | 810 | 750 | 780 | 0% | 6,700 | - | -7.14% | - | - |
| 12/02 | 800 | 800 | 780 | 780 | -7.14% | 4,100 | - | -6.81% | - | - |
| 12/01 | 870 | 880 | 830 | 840 | -3.45% | 6,000 | - | +0.24% | - | - |
| 11/28 | 890 | 900 | 850 | 870 | +4.82% | 10,000 | - | +3.94% | - | - |
| 11/27 | 830 | 830 | 800 | 830 | +2.47% | 4,500 | - | -0.6% | - | - |
| 11/26 | 810 | 830 | 810 | 810 | -2.41% | 4,900 | - | -3.23% | - | - |
| 11/25 | 840 | 840 | 780 | 830 | +5.06% | 7,500 | - | -1.07% | - | - |
| 11/21 | 730 | 790 | 700 | 790 | 0% | 13,900 | - | -5.84% | - | - |
| 11/20 | 790 | 800 | 790 | 790 | 0% | 7,800 | - | -5.84% | - | - |
| 11/19 | 790 | 800 | 770 | 790 | +2.6% | 3,900 | - | -6.06% | - | - |
| 11/18 | 760 | 770 | 720 | 770 | -2.53% | 9,500 | - | -8.66% | - | - |
| 11/17 | 820 | 820 | 770 | 790 | -7.06% | 8,400 | - | -5.73% | - | - |
| 11/14 | 890 | 890 | 830 | 850 | -3.41% | 3,800 | - | +2.04% | - | - |
| 11/13 | 880 | 880 | 870 | 880 | -2.22% | 2,100 | - | +6.8% | - | - |
| 11/12 | 910 | 910 | 900 | 900 | -2.17% | 2,300 | - | +9.89% | - | - |
| 11/11 | 920 | 920 | 910 | 920 | -3.16% | 2,600 | - | +12.88% | - | - |
| 11/10 | 970 | 970 | 950 | 950 | +2.15% | 5,900 | - | +16.42% | - | - |
| 11/07 | 890 | 930 | 880 | 930 | 0% | 7,200 | - | +13.83% | - | - |
| 11/06 | 940 | 940 | 910 | 930 | -3.13% | 7,900 | - | +13.28% | - | - |
| 11/05 | 910 | 960 | 910 | 960 | +5.49% | 12,900 | - | +16.22% | - | - |
| 11/04 | 840 | 910 | 840 | 910 | +9.64% | 10,000 | - | +9.51% | - | - |
| 10/31 | 850 | 850 | 810 | 830 | +3.75% | 12,800 | - | -0.95% | - | - |
| 10/30 | 740 | 800 | 740 | 800 | +6.67% | 10,800 | - | -5.77% | - | - |
