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 | 1,050 | 1,075 | 1,050 | 1,075 | +2.38% | 10,200 | - | -0.09% | - | - |
| 03/30 | 1,095 | 1,115 | 1,050 | 1,050 | -2.78% | 15,400 | - | -2.23% | - | - |
| 03/27 | 1,145 | 1,185 | 1,055 | 1,080 | -5.68% | 25,000 | - | +0.65% | - | - |
| 03/26 | 1,160 | 1,175 | 1,140 | 1,145 | -1.29% | 11,600 | - | +6.81% | - | - |
| 03/25 | 1,145 | 1,175 | 1,130 | 1,160 | +1.31% | 16,600 | - | +8.61% | - | - |
| 03/24 | 1,140 | 1,150 | 1,135 | 1,145 | +0.44% | 10,600 | - | +7.61% | - | - |
| 03/23 | 1,110 | 1,140 | 1,100 | 1,140 | +6.05% | 16,600 | - | +7.55% | - | - |
| 03/19 | 1,120 | 1,120 | 1,065 | 1,075 | -1.38% | 7,000 | - | +1.7% | - | - |
| 03/18 | 1,120 | 1,120 | 1,090 | 1,090 | -0.46% | 5,800 | - | +3.22% | - | - |
| 03/17 | 1,115 | 1,120 | 1,095 | 1,095 | -1.79% | 10,200 | - | +3.79% | - | - |
| 03/16 | 1,065 | 1,150 | 1,065 | 1,115 | +5.19% | 11,400 | - | +5.69% | - | - |
| 03/13 | 1,020 | 1,065 | 1,015 | 1,060 | +4.95% | 12,600 | - | +0.57% | - | - |
| 03/12 | 1,025 | 1,045 | 1,005 | 1,010 | -3.35% | 18,800 | - | -4.36% | - | - |
| 03/11 | 1,055 | 1,060 | 1,045 | 1,045 | +1.95% | 7,000 | - | -1.42% | - | - |
| 03/10 | 1,015 | 1,030 | 1,015 | 1,025 | -1.91% | 5,400 | - | -3.39% | - | - |
| 03/09 | 1,060 | 1,075 | 1,045 | 1,045 | -0.95% | 5,200 | - | -1.79% | - | - |
| 03/06 | 1,100 | 1,110 | 1,055 | 1,055 | -4.09% | 11,600 | - | -0.94% | - | - |
| 03/05 | 1,125 | 1,125 | 1,095 | 1,100 | +2.33% | 18,400 | - | +3.09% | - | - |
| 03/04 | 1,025 | 1,090 | 1,025 | 1,075 | +3.37% | 13,400 | - | +0.66% | - | - |
| 03/03 | 1,010 | 1,055 | 1,010 | 1,040 | -0.95% | 3,200 | - | -2.71% | - | - |
| 03/02 | 1,055 | 1,075 | 1,030 | 1,050 | -2.78% | 9,400 | - | -1.87% | - | - |
| 02/27 | 1,080 | 1,085 | 1,070 | 1,080 | +1.41% | 12,000 | - | +0.56% | - | - |
| 02/26 | 1,060 | 1,075 | 1,055 | 1,065 | +1.43% | 8,800 | - | -1.11% | - | - |
| 02/25 | 1,035 | 1,050 | 1,035 | 1,050 | +2.44% | 6,200 | - | -2.78% | - | - |
| 02/24 | 995 | 1,055 | 995 | 1,025 | -0.97% | 5,400 | - | -5.53% | - | - |
| 02/23 | 1,045 | 1,055 | 1,035 | 1,035 | +0.49% | 13,200 | - | -5.13% | - | - |
| 02/20 | 1,065 | 1,065 | 1,025 | 1,030 | -1.9% | 9,800 | - | -6.11% | - | - |
| 02/19 | 1,055 | 1,065 | 1,045 | 1,050 | 0% | 7,200 | - | -4.81% | - | - |
| 02/18 | 1,050 | 1,060 | 1,045 | 1,050 | 0% | 9,000 | - | -5.23% | - | - |
| 02/17 | 1,060 | 1,060 | 1,050 | 1,050 | -0.47% | 8,200 | - | -5.58% | - | - |
| 02/16 | 1,060 | 1,065 | 1,050 | 1,055 | +0.48% | 10,600 | - | -5.72% | - | - |
| 02/13 | 1,065 | 1,065 | 1,045 | 1,050 | -0.94% | 12,000 | - | -6.83% | - | - |
| 02/12 | 1,045 | 1,070 | 1,045 | 1,060 | -0.93% | 8,800 | - | -6.85% | - | - |
| 02/10 | 1,075 | 1,090 | 1,070 | 1,070 | -0.47% | 7,200 | - | -6.79% | - | - |
| 02/09 | 1,100 | 1,100 | 1,075 | 1,075 | -2.27% | 7,200 | - | -7.17% | - | - |
| 02/06 | 1,105 | 1,105 | 1,095 | 1,100 | -1.79% | 6,200 | - | -5.66% | - | - |
| 02/05 | 1,145 | 1,145 | 1,115 | 1,120 | +2.28% | 16,200 | - | -4.44% | - | - |
| 02/04 | 1,090 | 1,125 | 1,075 | 1,095 | +0.92% | 12,400 | - | -6.81% | - | - |
| 02/03 | 1,070 | 1,125 | 1,065 | 1,085 | 0% | 8,400 | - | -7.97% | - | - |
| 02/02 | 1,090 | 1,095 | 1,075 | 1,085 | 0% | 6,600 | - | -8.36% | - | - |
| 01/30 | 1,085 | 1,085 | 1,080 | 1,085 | -1.81% | 4,000 | - | -8.67% | - | - |
| 01/29 | 1,125 | 1,130 | 1,095 | 1,105 | 0% | 9,600 | - | -7.22% | - | - |
| 01/28 | 1,120 | 1,120 | 1,105 | 1,105 | -1.34% | 8,000 | - | -7.45% | - | - |
| 01/27 | 1,085 | 1,145 | 1,080 | 1,120 | +5.66% | 17,600 | - | -6.51% | - | - |
| 01/26 | 1,120 | 1,120 | 1,060 | 1,060 | -6.61% | 35,600 | - | -11.81% | - | - |
| 01/23 | 1,130 | 1,150 | 1,120 | 1,135 | -1.73% | 11,600 | - | -6.12% | - | - |
| 01/22 | 1,165 | 1,165 | 1,140 | 1,155 | 0% | 10,400 | - | -4.55% | - | - |
| 01/21 | 1,170 | 1,180 | 1,155 | 1,155 | -1.28% | 11,600 | - | -4.62% | - | - |
| 01/20 | 1,150 | 1,190 | 1,150 | 1,170 | -0.43% | 8,400 | - | -3.39% | - | - |
| 01/19 | 1,195 | 1,210 | 1,175 | 1,175 | -0.84% | 7,600 | - | -2.97% | - | - |
| 01/16 | 1,180 | 1,190 | 1,155 | 1,185 | +0.85% | 16,600 | - | -2.15% | - | - |
| 01/15 | 1,145 | 1,190 | 1,145 | 1,175 | 0% | 17,800 | - | -2.73% | - | - |
| 01/14 | 1,155 | 1,185 | 1,145 | 1,175 | +1.73% | 7,800 | - | -2.49% | - | - |
| 01/13 | 1,150 | 1,175 | 1,140 | 1,155 | -5.71% | 13,200 | - | -3.75% | - | - |
| 01/09 | 1,255 | 1,255 | 1,215 | 1,225 | -2.39% | 4,000 | - | +2.68% | - | - |
| 01/08 | 1,265 | 1,320 | 1,245 | 1,255 | -4.56% | 9,000 | - | +5.73% | - | - |
| 01/07 | 1,325 | 1,330 | 1,315 | 1,315 | -0.38% | 7,000 | - | +11.44% | - | - |
| 01/06 | 1,325 | 1,330 | 1,320 | 1,320 | 0% | 3,200 | - | +12.82% | - | - |
| 01/05 | 1,350 | 1,350 | 1,320 | 1,320 | +3.13% | 6,800 | - | +13.79% | - | - |
| 2008 |
| 12/30 | 1,270 | 1,300 | 1,270 | 1,280 | +2.4% | 9,600 | - | +10.92% | - | - |
| 12/29 | 1,210 | 1,250 | 1,205 | 1,250 | +4.17% | 11,600 | - | +8.41% | - | - |
| 12/26 | 1,195 | 1,200 | 1,180 | 1,200 | +0.84% | 3,200 | - | +4.08% | - | - |
| 12/25 | 1,175 | 1,200 | 1,175 | 1,190 | -0.42% | 5,000 | - | +2.94% | - | - |
| 12/24 | 1,200 | 1,210 | 1,190 | 1,195 | -0.42% | 7,200 | - | +2.84% | - | - |
| 12/22 | 1,190 | 1,200 | 1,185 | 1,200 | +3.45% | 11,000 | - | +2.92% | - | - |
| 12/19 | 1,160 | 1,180 | 1,140 | 1,160 | -2.11% | 13,600 | - | -1.11% | - | - |
| 12/18 | 1,190 | 1,195 | 1,155 | 1,185 | -0.42% | 10,400 | - | +0.51% | - | - |
| 12/17 | 1,235 | 1,235 | 1,175 | 1,190 | -2.06% | 6,800 | - | +0.51% | - | - |
| 12/16 | 1,215 | 1,220 | 1,175 | 1,215 | -2.02% | 10,400 | - | +2.1% | - | - |
| 12/15 | 1,290 | 1,290 | 1,210 | 1,240 | +5.98% | 28,000 | - | +3.59% | - | - |
| 12/12 | 1,190 | 1,195 | 1,135 | 1,170 | -0.85% | 17,200 | - | -2.58% | - | - |
| 12/11 | 1,110 | 1,180 | 1,110 | 1,180 | +1.72% | 10,200 | - | -2.4% | - | - |
| 12/10 | 1,160 | 1,160 | 1,120 | 1,160 | 0% | 12,600 | - | -4.61% | - | - |
| 12/09 | 1,195 | 1,205 | 1,145 | 1,160 | -1.69% | 14,400 | - | -4.92% | - | - |
| 12/08 | 1,170 | 1,185 | 1,140 | 1,180 | +6.79% | 28,600 | - | -3.59% | - | - |
| 12/05 | 1,090 | 1,130 | 1,090 | 1,105 | +1.38% | 24,800 | - | -9.8% | - | - |
| 12/04 | 1,080 | 1,090 | 1,055 | 1,090 | +3.81% | 19,600 | - | -10.87% | - | - |
| 12/03 | 1,020 | 1,065 | 1,020 | 1,050 | +5% | 8,600 | - | -13.79% | - | - |
| 12/02 | 1,005 | 1,025 | 975 | 1,000 | -5.21% | 19,600 | - | -17.29% | - | - |
| 12/01 | 1,065 | 1,075 | 1,055 | 1,055 | -2.76% | 11,000 | - | -12.45% | - | - |
| 11/28 | 1,070 | 1,085 | 1,055 | 1,085 | +0.46% | 15,200 | - | -9.58% | - | - |
| 11/27 | 1,095 | 1,100 | 1,050 | 1,080 | +0.93% | 22,800 | - | -9.62% | - | - |
| 11/26 | 1,130 | 1,130 | 1,065 | 1,070 | -8.55% | 39,400 | - | -10.23% | - | - |
| 11/25 | 1,245 | 1,265 | 1,160 | 1,170 | -6.02% | 20,000 | - | -1.68% | - | - |
| 11/21 | 1,210 | 1,245 | 1,140 | 1,245 | 0% | 31,400 | - | +5.33% | - | - |
| 11/20 | 1,315 | 1,315 | 1,245 | 1,245 | -3.49% | 20,000 | - | +6.59% | - | - |
| 11/19 | 1,330 | 1,345 | 1,280 | 1,290 | -2.27% | 18,000 | - | +11.59% | - | - |
| 11/18 | 1,315 | 1,335 | 1,280 | 1,320 | +0.76% | 16,400 | - | +15.59% | - | - |
| 11/17 | 1,340 | 1,345 | 1,310 | 1,310 | -4.38% | 9,200 | - | +16.76% | - | - |
| 11/14 | 1,350 | 1,375 | 1,310 | 1,370 | +5.38% | 47,400 | - | +23.98% | - | - |
| 11/13 | 1,310 | 1,315 | 1,260 | 1,300 | -1.14% | 24,000 | - | +19.16% | - | - |
| 11/12 | 1,290 | 1,325 | 1,275 | 1,315 | -1.87% | 15,400 | - | +21.65% | - | - |
| 11/11 | 1,385 | 1,395 | 1,320 | 1,340 | -3.94% | 21,800 | - | +24.42% | - | - |
| 11/10 | 1,370 | 1,410 | 1,370 | 1,395 | +4.1% | 24,800 | - | +29.53% | - | - |
| 11/07 | 1,330 | 1,395 | 1,300 | 1,340 | -1.47% | 23,800 | - | +24.77% | - | - |
| 11/06 | 1,335 | 1,385 | 1,315 | 1,360 | 0% | 23,000 | - | +26.63% | - | - |
| 11/05 | 1,395 | 1,400 | 1,330 | 1,360 | +7.09% | 33,800 | - | +26.75% | - | - |
| 11/04 | 1,260 | 1,300 | 1,250 | 1,270 | +0.79% | 22,800 | - | +18.25% | - | - |
| 10/31 | 1,270 | 1,280 | 1,225 | 1,260 | +5.44% | 44,000 | - | +16.77% | - | - |
| 10/30 | 1,095 | 1,195 | 1,070 | 1,195 | +11.68% | 31,600 | - | +9.83% | - | - |
