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 5→1 |
2009 |
03/31 | 1,440 | 1,505 | 1,440 | 1,465 | +0.34% | 223,600 | - | +0.48% | - | - |
03/30 | 1,515 | 1,545 | 1,445 | 1,460 | -5.19% | 271,200 | - | +0.48% | - | - |
03/27 | 1,570 | 1,610 | 1,535 | 1,540 | -1.6% | 187,800 | - | +6.28% | - | - |
03/26 | 1,540 | 1,575 | 1,510 | 1,565 | +0.97% | 168,800 | - | +8.38% | - | - |
03/25 | 1,570 | 1,570 | 1,525 | 1,550 | -0.64% | 182,800 | - | +7.49% | - | - |
03/24 | 1,560 | 1,580 | 1,535 | 1,560 | +0.97% | 217,000 | - | +8.18% | - | - |
03/23 | 1,545 | 1,550 | 1,505 | 1,545 | +0.98% | 314,400 | - | +7.22% | - | - |
03/19 | 1,555 | 1,560 | 1,515 | 1,530 | -0.97% | 142,400 | - | +5.88% | - | - |
03/18 | 1,565 | 1,575 | 1,510 | 1,545 | -1.28% | 166,200 | - | +6.63% | - | - |
03/17 | 1,555 | 1,580 | 1,495 | 1,565 | +0.32% | 191,400 | - | +7.56% | - | - |
03/16 | 1,505 | 1,570 | 1,505 | 1,560 | +4% | 214,200 | - | +6.92% | - | - |
03/13 | 1,495 | 1,535 | 1,480 | 1,500 | +1.35% | 191,600 | - | +2.39% | - | - |
03/12 | 1,500 | 1,505 | 1,465 | 1,480 | -0.34% | 109,400 | - | +0.54% | - | - |
03/11 | 1,505 | 1,515 | 1,465 | 1,485 | +4.21% | 158,400 | - | +0.41% | - | - |
03/10 | 1,460 | 1,470 | 1,425 | 1,425 | -3.72% | 143,200 | - | -3.91% | - | - |
03/09 | 1,395 | 1,500 | 1,395 | 1,480 | +4.23% | 273,400 | - | -0.74% | - | - |
03/06 | 1,405 | 1,445 | 1,390 | 1,420 | -1.39% | 161,200 | - | -5.21% | - | - |
03/05 | 1,385 | 1,495 | 1,380 | 1,440 | +4.35% | 304,600 | - | -4.76% | - | - |
03/04 | 1,305 | 1,400 | 1,305 | 1,380 | +7.81% | 300,000 | - | -9.57% | - | - |
03/03 | 1,280 | 1,315 | 1,260 | 1,280 | -1.92% | 132,600 | - | -16.94% | - | - |
03/02 | 1,290 | 1,315 | 1,270 | 1,305 | +1.56% | 143,600 | - | -16.08% | - | - |
02/27 | 1,335 | 1,350 | 1,280 | 1,285 | -4.46% | 240,000 | - | -18.1% | - | - |
02/26 | 1,385 | 1,405 | 1,335 | 1,345 | -1.82% | 175,200 | - | -15.14% | - | - |
02/25 | 1,375 | 1,385 | 1,320 | 1,370 | +0.37% | 215,600 | - | -14.11% | - | - |
02/24 | 1,335 | 1,380 | 1,310 | 1,365 | +2.25% | 165,200 | - | -14.95% | - | - |
02/23 | 1,325 | 1,370 | 1,300 | 1,335 | -2.91% | 266,000 | - | -17.44% | - | - |
02/20 | 1,445 | 1,450 | 1,370 | 1,375 | -3.17% | 213,000 | - | -15.7% | - | - |
02/19 | 1,485 | 1,485 | 1,405 | 1,420 | -5.65% | 316,800 | - | -13.36% | - | - |
02/18 | 1,500 | 1,520 | 1,475 | 1,505 | -2.59% | 220,600 | - | -8.62% | - | - |
02/17 | 1,520 | 1,590 | 1,520 | 1,545 | +0.65% | 206,800 | - | -6.25% | - | - |
02/16 | 1,595 | 1,595 | 1,530 | 1,535 | -6.4% | 413,800 | - | -7.08% | - | - |
02/13 | 1,660 | 1,675 | 1,630 | 1,640 | +0.31% | 191,200 | - | -1.15% | - | - |
02/12 | 1,660 | 1,695 | 1,620 | 1,635 | -4.39% | 174,400 | - | -1.74% | - | - |
02/10 | 1,730 | 1,730 | 1,670 | 1,710 | +3.32% | 170,000 | - | +2.46% | - | - |
02/09 | 1,705 | 1,725 | 1,650 | 1,655 | -2.93% | 138,600 | - | -0.9% | - | - |
02/06 | 1,725 | 1,730 | 1,670 | 1,705 | +1.79% | 111,400 | - | +1.79% | - | - |
02/05 | 1,665 | 1,735 | 1,610 | 1,675 | +1.21% | 178,800 | - | -0.12% | - | - |
02/04 | 1,620 | 1,690 | 1,600 | 1,655 | +3.76% | 190,800 | - | -1.31% | - | - |
02/03 | 1,605 | 1,660 | 1,590 | 1,595 | -1.85% | 87,800 | - | -4.89% | - | - |
02/02 | 1,630 | 1,665 | 1,570 | 1,625 | -2.11% | 195,200 | - | -3.16% | - | - |
01/30 | 1,675 | 1,740 | 1,630 | 1,660 | -6.21% | 208,600 | - | -1.19% | - | - |
01/29 | 1,795 | 1,805 | 1,735 | 1,770 | -1.12% | 150,800 | - | +5.42% | - | - |
01/28 | 1,740 | 1,820 | 1,725 | 1,790 | +2.58% | 99,200 | - | +6.99% | - | - |
01/27 | 1,660 | 1,770 | 1,655 | 1,745 | +6.4% | 157,400 | - | +4.68% | - | - |
01/26 | 1,605 | 1,660 | 1,605 | 1,640 | -0.91% | 99,000 | - | -1.32% | - | - |
01/23 | 1,675 | 1,705 | 1,635 | 1,655 | -1.78% | 137,000 | - | -0.54% | - | - |
01/22 | 1,635 | 1,700 | 1,615 | 1,685 | +6.31% | 219,400 | - | +1.38% | - | - |
01/21 | 1,585 | 1,645 | 1,580 | 1,585 | -2.46% | 146,600 | - | -4.63% | - | - |
01/20 | 1,670 | 1,670 | 1,600 | 1,625 | -2.69% | 49,200 | - | -2.34% | - | - |
01/19 | 1,660 | 1,710 | 1,640 | 1,670 | +0.3% | 104,800 | - | +0.3% | - | - |
01/16 | 1,630 | 1,675 | 1,605 | 1,665 | +5.38% | 118,800 | - | 0% | - | - |
01/15 | 1,590 | 1,640 | 1,545 | 1,580 | -2.17% | 164,400 | - | -4.82% | - | - |
01/14 | 1,545 | 1,635 | 1,535 | 1,615 | +4.87% | 104,600 | - | -2.65% | - | - |
01/13 | 1,615 | 1,615 | 1,530 | 1,540 | -6.95% | 153,800 | - | -6.95% | - | - |
01/09 | 1,715 | 1,730 | 1,625 | 1,655 | -2.07% | 119,600 | - | +0.18% | - | - |
01/08 | 1,740 | 1,750 | 1,680 | 1,690 | -4.25% | 101,800 | - | +2.55% | - | - |
01/07 | 1,820 | 1,850 | 1,735 | 1,765 | -0.28% | 156,800 | - | +7.29% | - | - |
01/06 | 1,750 | 1,780 | 1,715 | 1,770 | +2.61% | 104,600 | - | +7.93% | - | - |
01/05 | 1,825 | 1,825 | 1,720 | 1,725 | -4.17% | 59,400 | - | +5.76% | - | - |
2008 |
12/30 | 1,740 | 1,805 | 1,735 | 1,800 | +3.15% | 79,400 | - | +10.84% | - | - |
12/29 | 1,670 | 1,745 | 1,655 | 1,745 | +4.49% | 122,000 | - | +8.18% | - | - |
12/26 | 1,655 | 1,670 | 1,655 | 1,670 | +0.3% | 38,400 | - | +4.24% | - | - |
12/25 | 1,670 | 1,690 | 1,650 | 1,665 | +3.1% | 55,200 | - | +4.39% | - | - |
12/24 | 1,655 | 1,655 | 1,610 | 1,615 | -3.87% | 74,400 | - | +1.76% | - | - |
12/22 | 1,690 | 1,700 | 1,655 | 1,680 | +2.75% | 93,400 | - | +6.13% | - | - |
12/19 | 1,620 | 1,685 | 1,615 | 1,635 | +0.93% | 143,200 | - | +3.35% | - | - |
12/18 | 1,605 | 1,660 | 1,580 | 1,620 | -0.61% | 90,800 | - | +2.66% | - | - |
12/17 | 1,660 | 1,680 | 1,575 | 1,630 | -0.31% | 85,000 | - | +3.43% | - | - |
12/16 | 1,665 | 1,670 | 1,620 | 1,635 | -3.25% | 71,000 | - | +3.94% | - | - |
12/15 | 1,695 | 1,710 | 1,625 | 1,690 | +5.62% | 125,800 | - | +7.44% | - | - |
12/12 | 1,575 | 1,650 | 1,550 | 1,600 | -4.48% | 191,800 | - | +2.24% | - | - |
12/11 | 1,645 | 1,675 | 1,615 | 1,675 | +1.82% | 107,800 | - | +7.17% | - | - |
12/10 | 1,645 | 1,660 | 1,585 | 1,645 | +0.3% | 131,000 | - | +5.11% | - | - |
12/09 | 1,640 | 1,660 | 1,600 | 1,640 | -1.5% | 143,800 | - | +5.06% | - | - |
12/08 | 1,610 | 1,665 | 1,575 | 1,665 | +6.73% | 125,400 | - | +6.94% | - | - |
12/05 | 1,535 | 1,565 | 1,510 | 1,560 | +1.3% | 119,800 | - | +0.19% | - | - |
12/04 | 1,515 | 1,555 | 1,500 | 1,540 | +1.99% | 127,800 | - | -0.77% | - | - |
12/03 | 1,525 | 1,525 | 1,475 | 1,510 | +2.03% | 145,400 | - | -2.33% | - | - |
12/02 | 1,485 | 1,530 | 1,470 | 1,480 | -5.13% | 150,800 | - | -3.58% | - | - |
12/01 | 1,610 | 1,610 | 1,545 | 1,560 | -3.11% | 75,800 | - | +1.96% | - | - |
11/28 | 1,625 | 1,630 | 1,550 | 1,610 | -1.83% | 237,800 | - | +5.57% | - | - |
11/27 | 1,565 | 1,640 | 1,565 | 1,640 | +6.15% | 185,200 | - | +7.97% | - | - |
11/26 | 1,560 | 1,565 | 1,535 | 1,545 | -0.64% | 171,000 | - | +1.91% | - | - |
11/25 | 1,525 | 1,575 | 1,510 | 1,555 | +1.97% | 284,800 | - | +2.64% | - | - |
11/21 | 1,430 | 1,540 | 1,380 | 1,525 | +4.1% | 311,000 | - | +0.99% | - | - |
11/20 | 1,485 | 1,490 | 1,450 | 1,465 | -1.35% | 260,000 | - | -2.46% | - | - |
11/19 | 1,505 | 1,505 | 1,455 | 1,485 | +0.34% | 207,800 | - | -1.26% | - | - |
11/18 | 1,510 | 1,530 | 1,460 | 1,480 | -2.31% | 298,200 | - | -1.6% | - | - |
11/17 | 1,525 | 1,565 | 1,500 | 1,515 | -7.9% | 380,200 | - | +1.2% | - | - |
11/14 | 1,620 | 1,680 | 1,590 | 1,645 | +6.47% | 306,800 | - | +10.4% | - | - |
11/13 | 1,520 | 1,580 | 1,515 | 1,545 | -0.64% | 156,000 | - | +4.67% | - | - |
11/12 | 1,565 | 1,600 | 1,530 | 1,555 | -0.64% | 138,000 | - | +5.5% | - | - |
11/11 | 1,610 | 1,615 | 1,545 | 1,565 | -3.4% | 113,800 | - | +6.25% | - | - |
11/10 | 1,595 | 1,630 | 1,580 | 1,620 | +8.36% | 165,000 | - | +9.76% | - | - |
11/07 | 1,540 | 1,540 | 1,430 | 1,495 | -4.47% | 471,000 | - | +1.15% | - | - |
11/06 | 1,640 | 1,645 | 1,545 | 1,565 | -9.28% | 238,000 | - | +5.17% | - | - |
11/05 | 1,650 | 1,725 | 1,630 | 1,725 | +11.65% | 281,200 | - | +15.38% | - | - |
11/04 | 1,530 | 1,585 | 1,495 | 1,545 | +0.98% | 433,800 | - | +3% | - | - |
10/31 | 1,630 | 1,630 | 1,505 | 1,530 | -7.55% | 297,800 | - | +1.06% | - | - |
10/30 | 1,530 | 1,655 | 1,470 | 1,655 | +13.75% | 310,200 | - | +8.24% | - | - |