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 |
---|
2017 | 10/1, 株式併合 2→1 |
2009 |
03/31 | 2,358 | 2,358 | 2,272 | 2,280 | -3.23% | 158,000 | - | -0.22% | - | - |
03/30 | 2,456 | 2,468 | 2,356 | 2,356 | -3.99% | 140,000 | - | +2.93% | - | - |
03/27 | 2,426 | 2,470 | 2,422 | 2,454 | +2.85% | 184,000 | - | +7.21% | - | - |
03/26 | 2,404 | 2,404 | 2,352 | 2,386 | -2.05% | 192,000 | - | +4.37% | - | - |
03/25 | 2,458 | 2,458 | 2,410 | 2,436 | +1.5% | 156,500 | - | +6.7% | - | - |
03/24 | 2,362 | 2,406 | 2,360 | 2,400 | +1.87% | 125,500 | - | +5.4% | - | - |
03/23 | 2,334 | 2,358 | 2,318 | 2,356 | +2.7% | 131,500 | - | +3.7% | - | - |
03/19 | 2,276 | 2,300 | 2,274 | 2,294 | +2.59% | 92,000 | - | +1.19% | - | - |
03/18 | 2,260 | 2,278 | 2,228 | 2,236 | -1.24% | 125,500 | - | -1.24% | - | - |
03/17 | 2,256 | 2,276 | 2,248 | 2,264 | +0.44% | 93,000 | - | -0.04% | - | - |
03/16 | 2,238 | 2,292 | 2,238 | 2,254 | +3.3% | 170,000 | - | -0.4% | - | - |
03/13 | 2,148 | 2,200 | 2,148 | 2,182 | +2.44% | 201,500 | - | -3.54% | - | - |
03/12 | 2,190 | 2,190 | 2,106 | 2,130 | -2.83% | 214,000 | - | -5.96% | - | - |
03/11 | 2,168 | 2,236 | 2,146 | 2,192 | +3.01% | 188,000 | - | -3.52% | - | - |
03/10 | 2,148 | 2,154 | 2,114 | 2,128 | -1.94% | 144,000 | - | -6.5% | - | - |
03/09 | 2,170 | 2,186 | 2,156 | 2,170 | -0.82% | 119,500 | - | -4.87% | - | - |
03/06 | 2,142 | 2,210 | 2,124 | 2,188 | -3.27% | 276,500 | - | -4.41% | - | - |
03/05 | 2,234 | 2,274 | 2,216 | 2,262 | +0.89% | 266,500 | - | -1.48% | - | - |
03/04 | 2,214 | 2,252 | 2,152 | 2,242 | +0.09% | 278,500 | - | -2.73% | - | - |
03/03 | 2,290 | 2,290 | 2,226 | 2,240 | -3.78% | 207,000 | - | -3.03% | - | - |
03/02 | 2,374 | 2,376 | 2,318 | 2,328 | -2.59% | 130,000 | - | +0.65% | - | - |
02/27 | 2,328 | 2,390 | 2,312 | 2,390 | +2.22% | 160,500 | - | +3.28% | - | - |
02/26 | 2,294 | 2,350 | 2,294 | 2,338 | +1.83% | 128,000 | - | +1.04% | - | - |
02/25 | 2,338 | 2,342 | 2,284 | 2,296 | -1.03% | 181,500 | - | -0.82% | - | - |
02/24 | 2,318 | 2,328 | 2,296 | 2,320 | -2.6% | 125,500 | - | +0.3% | - | - |
02/23 | 2,304 | 2,382 | 2,304 | 2,382 | +0.93% | 109,000 | - | +3.03% | - | - |
02/20 | 2,342 | 2,382 | 2,324 | 2,360 | -0.92% | 201,500 | - | +2.25% | - | - |
02/19 | 2,308 | 2,388 | 2,306 | 2,382 | +3.3% | 256,500 | - | +3.48% | - | - |
02/18 | 2,272 | 2,306 | 2,248 | 2,306 | +1.05% | 154,000 | - | +0.48% | - | - |
02/17 | 2,286 | 2,318 | 2,278 | 2,282 | +0.35% | 183,000 | - | -0.39% | - | - |
02/16 | 2,232 | 2,290 | 2,232 | 2,274 | +1.97% | 158,500 | - | -0.74% | - | - |
02/13 | 2,222 | 2,240 | 2,206 | 2,230 | +0.45% | 277,500 | - | -2.58% | - | - |
02/12 | 2,252 | 2,254 | 2,216 | 2,220 | -1.77% | 259,500 | - | -3.06% | - | - |
02/10 | 2,240 | 2,278 | 2,220 | 2,260 | +1.89% | 289,500 | - | -1.35% | - | - |
02/09 | 2,290 | 2,294 | 2,208 | 2,218 | -1.07% | 210,500 | - | -3.19% | - | - |
02/06 | 2,242 | 2,250 | 2,208 | 2,242 | -0.44% | 309,500 | - | -2.31% | - | - |
02/05 | 2,298 | 2,330 | 2,244 | 2,252 | -1.83% | 222,000 | - | -1.96% | - | - |
02/04 | 2,310 | 2,310 | 2,256 | 2,294 | -0.35% | 164,000 | - | -0.13% | - | - |
02/03 | 2,264 | 2,314 | 2,260 | 2,302 | +2.04% | 162,000 | - | +0.31% | - | - |
02/02 | 2,322 | 2,338 | 2,234 | 2,256 | -4.24% | 196,000 | - | -1.57% | - | - |
01/30 | 2,330 | 2,384 | 2,322 | 2,356 | -0.59% | 263,000 | - | +2.93% | - | - |
01/29 | 2,480 | 2,480 | 2,334 | 2,370 | -4.36% | 249,000 | - | +3.67% | - | - |
01/28 | 2,380 | 2,478 | 2,354 | 2,478 | +3.94% | 208,500 | - | +8.4% | - | - |
01/27 | 2,354 | 2,400 | 2,344 | 2,384 | +3.03% | 100,000 | - | +4.38% | - | - |
01/26 | 2,360 | 2,394 | 2,312 | 2,314 | -1.78% | 193,500 | - | +1.27% | - | - |
01/23 | 2,358 | 2,366 | 2,320 | 2,356 | -0.42% | 215,500 | - | +2.97% | - | - |
01/22 | 2,352 | 2,370 | 2,316 | 2,366 | -0.34% | 375,000 | - | +3.45% | - | - |
01/21 | 2,240 | 2,380 | 2,208 | 2,374 | +5.51% | 453,500 | - | +3.8% | - | - |
01/20 | 2,276 | 2,276 | 2,230 | 2,250 | -1.83% | 200,000 | - | -1.88% | - | - |
01/19 | 2,304 | 2,310 | 2,246 | 2,292 | +0.88% | 273,500 | - | -0.52% | - | - |
01/16 | 2,222 | 2,272 | 2,202 | 2,272 | +2.34% | 333,500 | - | -1.69% | - | - |
01/15 | 2,138 | 2,248 | 2,122 | 2,220 | +1% | 584,000 | - | -4.27% | - | - |
01/14 | 2,202 | 2,214 | 2,170 | 2,198 | -1.08% | 478,000 | - | -5.79% | - | - |
01/13 | 2,248 | 2,254 | 2,212 | 2,222 | -1.86% | 241,500 | - | -5.29% | - | - |
01/09 | 2,238 | 2,272 | 2,218 | 2,264 | +1.25% | 175,500 | - | -4.03% | - | - |
01/08 | 2,258 | 2,276 | 2,224 | 2,236 | -0.89% | 133,000 | - | -5.81% | - | - |
01/07 | 2,252 | 2,284 | 2,230 | 2,256 | +0.45% | 122,500 | - | -5.53% | - | - |
01/06 | 2,308 | 2,308 | 2,236 | 2,246 | -0.88% | 174,000 | - | -6.38% | - | - |
01/05 | 2,382 | 2,384 | 2,262 | 2,266 | -2.24% | 116,500 | - | -6.05% | - | - |
2008 |
12/30 | 2,306 | 2,320 | 2,260 | 2,318 | +1.58% | 108,500 | - | -4.29% | - | - |
12/29 | 2,240 | 2,284 | 2,230 | 2,282 | +1.51% | 93,500 | - | -5.94% | - | - |
12/26 | 2,256 | 2,256 | 2,220 | 2,248 | +0.18% | 47,000 | - | -7.53% | - | - |
12/25 | 2,268 | 2,268 | 2,226 | 2,244 | +0.27% | 51,000 | - | -8% | - | - |
12/24 | 2,160 | 2,270 | 2,144 | 2,238 | +3.23% | 256,000 | - | -8.47% | - | - |
12/22 | 2,302 | 2,310 | 2,166 | 2,168 | -5.08% | 418,000 | - | -11.47% | - | - |
12/19 | 2,382 | 2,382 | 2,282 | 2,284 | -4.19% | 244,500 | - | -6.97% | - | - |
12/18 | 2,436 | 2,440 | 2,374 | 2,384 | -1.57% | 223,500 | - | -2.89% | - | - |
12/17 | 2,426 | 2,428 | 2,352 | 2,422 | +0.58% | 122,000 | - | -1.22% | - | - |
12/16 | 2,370 | 2,426 | 2,344 | 2,408 | +1.01% | 139,000 | - | -1.55% | - | - |
12/15 | 2,350 | 2,400 | 2,344 | 2,384 | +1.97% | 171,500 | - | -2.45% | - | - |
12/12 | 2,282 | 2,394 | 2,282 | 2,338 | -0.51% | 392,000 | - | -4.06% | - | - |
12/11 | 2,474 | 2,478 | 2,312 | 2,350 | -7.55% | 531,000 | - | -3.45% | - | - |
12/10 | 2,554 | 2,594 | 2,488 | 2,542 | +0.87% | 219,500 | - | +4.44% | - | - |
12/09 | 2,466 | 2,530 | 2,452 | 2,520 | +2.27% | 234,000 | - | +4.05% | - | - |
12/08 | 2,482 | 2,490 | 2,410 | 2,464 | -0.81% | 293,000 | - | +2.45% | - | - |
12/05 | 2,548 | 2,550 | 2,484 | 2,484 | -2.97% | 273,000 | - | +3.93% | - | - |
12/04 | 2,526 | 2,572 | 2,480 | 2,560 | +1.35% | 321,500 | - | +8.06% | - | - |
12/03 | 2,580 | 2,580 | 2,500 | 2,526 | -0.55% | 471,000 | - | +7.95% | - | - |
12/02 | 2,620 | 2,622 | 2,538 | 2,540 | -3.71% | 283,000 | - | +10% | - | - |
12/01 | 2,642 | 2,650 | 2,602 | 2,638 | +1.7% | 243,500 | - | +15.4% | - | - |
11/28 | 2,524 | 2,594 | 2,516 | 2,594 | +2.85% | 222,000 | - | +14.47% | - | - |
11/27 | 2,580 | 2,582 | 2,486 | 2,522 | -1.87% | 403,000 | - | +12.49% | - | - |
11/26 | 2,526 | 2,580 | 2,516 | 2,570 | +1.74% | 227,000 | - | +15.4% | - | - |
11/25 | 2,462 | 2,526 | 2,438 | 2,526 | +4.47% | 273,500 | - | +14.4% | - | - |
11/21 | 2,352 | 2,428 | 2,272 | 2,418 | +0.5% | 347,000 | - | +10.61% | - | - |
11/20 | 2,430 | 2,434 | 2,394 | 2,406 | -1.39% | 247,500 | - | +11.18% | - | - |
11/19 | 2,416 | 2,440 | 2,394 | 2,440 | +1.92% | 170,000 | - | +13.7% | - | - |
11/18 | 2,348 | 2,424 | 2,340 | 2,394 | +2.05% | 222,000 | - | +12.61% | - | - |
11/17 | 2,316 | 2,404 | 2,306 | 2,346 | +1.3% | 181,500 | - | +11.61% | - | - |
11/14 | 2,322 | 2,354 | 2,298 | 2,316 | +1.49% | 226,500 | - | +11.19% | - | - |
11/13 | 2,260 | 2,352 | 2,248 | 2,282 | -0.7% | 183,000 | - | +10.45% | - | - |
11/12 | 2,276 | 2,324 | 2,220 | 2,298 | +0.35% | 170,000 | - | +11.77% | - | - |
11/11 | 2,350 | 2,350 | 2,268 | 2,290 | -2.47% | 189,000 | - | +11.76% | - | - |
11/10 | 2,300 | 2,360 | 2,282 | 2,348 | +5.77% | 151,500 | - | +14.65% | - | - |
11/07 | 2,258 | 2,270 | 2,120 | 2,220 | -1.86% | 178,500 | - | +8.5% | - | - |
11/06 | 2,260 | 2,296 | 2,222 | 2,262 | -3.83% | 118,000 | - | +10.23% | - | - |
11/05 | 2,306 | 2,352 | 2,238 | 2,352 | +5.38% | 253,000 | - | +14.51% | - | - |
11/04 | 2,192 | 2,248 | 2,170 | 2,232 | +6.08% | 222,500 | - | +8.51% | - | - |
10/31 | 2,036 | 2,260 | 2,030 | 2,104 | +1.15% | 218,000 | - | +1.94% | - | - |
10/30 | 2,048 | 2,100 | 1,994 | 2,080 | +6.34% | 183,500 | - | +0.14% | - | - |