株価チャート
2008/10/29～2009/03/31
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2012 | 4/1, 株式分割 1→300.03 |
| 2009 |
| 03/31 | 40 | 40 | 40 | 40 | -0.83% | 10,801 | - | -0.57% | - | - |
| 03/30 | 40 | 41 | 40 | 40 | -2.83% | 23,402 | - | +0.27% | - | - |
| 03/27 | 41 | 41 | 41 | 41 | +3.05% | 45,005 | - | +3.18% | - | - |
| 03/26 | 40 | 40 | 40 | 40 | -0.69% | 43,204 | - | +0.13% | - | - |
| 03/25 | 40 | 41 | 40 | 40 | 0% | 28,803 | - | -1.63% | - | - |
| 03/24 | 40 | 40 | 40 | 40 | +2.11% | 16,202 | - | -1.63% | - | - |
| 03/23 | 39 | 41 | 39 | 39 | +0.57% | 23,402 | - | -3.67% | - | - |
| 03/18 | 40 | 40 | 39 | 39 | -0.98% | 18,002 | - | -4.21% | - | - |
| 03/17 | 40 | 40 | 39 | 40 | +0.28% | 16,202 | - | -3.26% | - | - |
| 03/16 | 41 | 41 | 39 | 40 | -3.52% | 57,606 | - | -3.53% | - | - |
| 03/13 | 41 | 41 | 41 | 41 | +1.1% | 9,001 | - | -2.39% | - | - |
| 03/12 | 41 | 41 | 41 | 41 | -1.88% | 3,600 | - | -3.45% | - | - |
| 03/11 | 41 | 41 | 41 | 41 | +3.33% | 1,800 | - | -1.6% | - | - |
| 03/10 | 40 | 40 | 40 | 40 | +0.56% | 1,800 | - | -4.77% | - | - |
| 03/09 | 40 | 40 | 40 | 40 | -4.54% | 10,801 | - | -7.5% | - | - |
| 03/06 | 42 | 42 | 41 | 42 | -1.32% | 5,401 | - | -3.11% | - | - |
| 03/05 | 42 | 42 | 42 | 42 | +1.33% | 3,600 | - | -1.82% | - | - |
| 03/04 | 41 | 42 | 41 | 42 | +1.35% | 9,001 | - | -5.31% | - | - |
| 03/03 | 41 | 41 | 40 | 41 | +0.68% | 10,801 | - | -6.58% | - | - |
| 03/02 | 40 | 41 | 40 | 41 | -4.05% | 9,001 | - | -7.2% | - | - |
| 02/27 | 43 | 43 | 42 | 43 | +3.1% | 41,404 | - | -3.29% | - | - |
| 02/26 | 40 | 41 | 40 | 41 | +4.65% | 16,202 | - | -6.2% | - | - |
| 02/25 | 39 | 39 | 39 | 39 | +0.71% | 14,401 | - | -12.36% | - | - |
| 02/24 | 39 | 39 | 39 | 39 | -0.56% | 10,801 | - | -12.97% | - | - |
| 02/23 | 39 | 39 | 39 | 39 | -0.56% | 18,002 | - | -12.48% | - | - |
| 02/20 | 40 | 41 | 40 | 40 | -1.11% | 23,402 | - | -13.9% | - | - |
| 02/19 | 42 | 42 | 40 | 40 | -3.87% | 48,605 | - | -12.93% | - | - |
| 02/18 | 41 | 42 | 41 | 42 | 0% | 21,602 | - | -9.43% | - | - |
| 02/17 | 42 | 42 | 42 | 42 | -2.6% | 32,403 | - | -11.36% | - | - |
| 02/16 | 43 | 43 | 43 | 43 | -1.28% | 32,403 | - | -8.99% | - | - |
| 02/13 | 43 | 44 | 43 | 43 | 0% | 18,002 | - | -7.81% | - | - |
| 02/12 | 44 | 44 | 43 | 43 | -2.26% | 27,003 | - | -7.81% | - | - |
| 02/10 | 45 | 45 | 44 | 44 | -2.69% | 93,609 | - | -5.68% | - | - |
| 02/09 | 47 | 48 | 46 | 46 | -2.38% | 37,804 | - | -5.1% | - | - |
| 02/06 | 47 | 48 | 47 | 47 | -2.1% | 10,801 | - | -2.79% | - | - |
| 02/05 | 47 | 48 | 47 | 48 | +1.54% | 14,401 | - | -0.7% | - | - |
| 02/04 | 46 | 47 | 46 | 47 | +1.08% | 21,602 | - | -2.21% | - | - |
| 02/03 | 46 | 46 | 46 | 46 | +0.36% | 30,603 | - | -3.25% | - | - |
| 02/02 | 47 | 47 | 46 | 46 | -5.34% | 77,408 | - | -3.6% | - | - |
| 01/30 | 50 | 50 | 47 | 49 | -3.3% | 99,010 | - | +1.84% | - | - |
| 01/29 | 49 | 51 | 48 | 51 | +7.69% | 97,210 | - | +7.55% | - | - |
| 01/28 | 48 | 48 | 47 | 47 | -0.59% | 14,401 | - | -0.13% | - | - |
| 01/27 | 49 | 49 | 47 | 47 | 0% | 154,815 | - | +0.46% | - | - |
| 01/26 | 48 | 48 | 47 | 47 | -0.58% | 46,805 | - | +2.65% | - | - |
| 01/23 | 47 | 47 | 46 | 47 | +0.59% | 19,802 | - | +3.25% | - | - |
| 01/22 | 47 | 47 | 47 | 47 | -2.3% | 9,001 | - | +2.65% | - | - |
| 01/21 | 48 | 49 | 47 | 48 | 0% | 30,603 | - | +7.4% | - | - |
| 01/20 | 49 | 49 | 48 | 48 | +2.35% | 16,202 | - | +7.4% | - | - |
| 01/19 | 49 | 49 | 47 | 47 | -4.17% | 14,401 | - | +4.93% | - | - |
| 01/16 | 47 | 49 | 47 | 49 | +5.6% | 7,201 | - | +11.99% | - | - |
| 01/15 | 47 | 48 | 46 | 47 | -1.87% | 54,005 | - | +6.05% | - | - |
| 01/14 | 46 | 48 | 46 | 48 | +4.39% | 27,003 | - | +8.07% | - | - |
| 01/13 | 46 | 46 | 45 | 46 | -0.96% | 25,203 | - | +5.93% | - | - |
| 01/09 | 46 | 46 | 45 | 46 | +2.22% | 30,603 | - | +6.96% | - | - |
| 01/08 | 49 | 49 | 45 | 45 | -8.99% | 99,010 | - | +4.64% | - | - |
| 01/07 | 49 | 51 | 49 | 49 | -3.26% | 30,603 | - | +14.98% | - | - |
| 01/06 | 53 | 53 | 49 | 51 | -4.47% | 108,011 | - | +21.68% | - | - |
| 01/05 | 52 | 53 | 52 | 53 | +6.53% | 36,004 | - | +27.37% | - | - |
| 2008 |
| 12/30 | 50 | 52 | 50 | 50 | +3.2% | 52,205 | - | +22.48% | - | - |
| 12/29 | 49 | 51 | 49 | 49 | +3.06% | 70,207 | - | +18.69% | - | - |
| 12/26 | 44 | 49 | 43 | 47 | +8.98% | 84,608 | - | +18.05% | - | - |
| 12/25 | 42 | 43 | 42 | 43 | -2.26% | 30,603 | - | +8.32% | - | - |
| 12/24 | 42 | 44 | 42 | 44 | +4.72% | 102,610 | - | +10.82% | - | - |
| 12/22 | 42 | 42 | 40 | 42 | +4.24% | 37,804 | - | +5.82% | - | - |
| 12/19 | 41 | 41 | 41 | 41 | -1.62% | 28,803 | - | +1.52% | - | - |
| 12/18 | 42 | 42 | 41 | 41 | +0.41% | 21,602 | - | +3.18% | - | - |
| 12/17 | 43 | 43 | 41 | 41 | 0% | 73,807 | - | +2.77% | - | - |
| 12/16 | 40 | 42 | 40 | 41 | +3.5% | 39,604 | - | +2.77% | - | - |
| 12/15 | 39 | 40 | 39 | 40 | +0.99% | 23,402 | - | -0.7% | - | - |
| 12/12 | 39 | 39 | 39 | 39 | 0% | 27,003 | - | -1.68% | - | - |
| 12/11 | 40 | 40 | 39 | 39 | -2.34% | 25,203 | - | -4.07% | - | - |
| 12/10 | 40 | 40 | 40 | 40 | +3.27% | 3,600 | - | -1.77% | - | - |
| 12/09 | 40 | 40 | 39 | 39 | +1.74% | 19,802 | - | -4.89% | - | - |
| 12/08 | 39 | 39 | 38 | 38 | +2.99% | 10,801 | - | -6.51% | - | - |
| 12/05 | 38 | 38 | 37 | 37 | -1.47% | 18,002 | - | -9.22% | - | - |
| 12/04 | 39 | 39 | 38 | 38 | -2.86% | 25,203 | - | -7.87% | - | - |
| 12/03 | 41 | 41 | 39 | 39 | -3.05% | 28,803 | - | -5.16% | - | - |
| 12/02 | 41 | 41 | 39 | 40 | -4.37% | 14,401 | - | -2.18% | - | - |
| 12/01 | 42 | 43 | 42 | 42 | +3% | 14,401 | - | +2.29% | - | - |
| 11/28 | 41 | 41 | 41 | 41 | +3.39% | 21,602 | - | -0.69% | - | - |
| 11/27 | 39 | 40 | 39 | 39 | +3.05% | 36,004 | - | -3.94% | - | - |
| 11/26 | 39 | 39 | 38 | 38 | -3.5% | 16,202 | - | -6.78% | - | - |
| 11/25 | 38 | 40 | 38 | 40 | +4.54% | 19,802 | - | -3.4% | - | - |
| 11/21 | 37 | 38 | 37 | 38 | -1.16% | 23,402 | - | -7.6% | - | - |
| 11/20 | 39 | 39 | 38 | 38 | -3.5% | 39,604 | - | -6.51% | - | - |
| 11/19 | 41 | 41 | 40 | 40 | -3.51% | 32,403 | - | -5.43% | - | - |
| 11/18 | 42 | 42 | 41 | 41 | -1.2% | 12,601 | - | -1.99% | - | - |
| 11/17 | 42 | 42 | 41 | 42 | -2.6% | 14,401 | - | +1.62% | - | - |
| 11/14 | 44 | 44 | 43 | 43 | +1.31% | 39,604 | - | +4.33% | - | - |
| 11/13 | 43 | 43 | 42 | 42 | -5.47% | 25,203 | - | +2.97% | - | - |
| 11/12 | 44 | 45 | 44 | 45 | +0.5% | 12,601 | - | +8.93% | - | - |
| 11/11 | 44 | 45 | 44 | 44 | 0% | 34,203 | - | +8.39% | - | - |
| 11/10 | 44 | 46 | 44 | 44 | +2.57% | 45,005 | - | +8.39% | - | - |
| 11/07 | 42 | 43 | 42 | 43 | -0.13% | 18,002 | - | +5.68% | - | - |
| 11/06 | 44 | 44 | 43 | 43 | -2.37% | 64,806 | - | +3.3% | - | - |
| 11/05 | 44 | 46 | 44 | 44 | +3.9% | 86,409 | - | +5.81% | - | - |
| 11/04 | 44 | 44 | 43 | 43 | +1.99% | 43,204 | - | +1.84% | - | - |
| 10/31 | 43 | 43 | 42 | 42 | +2.03% | 77,408 | - | -0.14% | - | - |
| 10/30 | 41 | 41 | 40 | 41 | +2.77% | 28,803 | - | -4.4% | - | - |
| 10/29 | 40 | 41 | 40 | 40 | +2.86% | 19,802 | - | -6.98% | - | - |
