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 |
|---|
| 2009 |
| 03/31 | 2,360 | 2,475 | 2,355 | 2,365 | +1.07% | 1,307,800 | - | +8.44% | - | - |
| 03/30 | 2,595 | 2,630 | 2,325 | 2,340 | -8.77% | 2,036,800 | - | +8.38% | - | - |
| 03/27 | 2,570 | 2,640 | 2,540 | 2,565 | +3.01% | 1,616,200 | - | +19.92% | - | - |
| 03/26 | 2,465 | 2,500 | 2,450 | 2,490 | +2.47% | 967,700 | - | +17.73% | - | - |
| 03/25 | 2,510 | 2,510 | 2,400 | 2,430 | -3.38% | 1,276,300 | - | +16.05% | - | - |
| 03/24 | 2,570 | 2,570 | 2,470 | 2,515 | +4.36% | 2,014,000 | - | +20.97% | - | - |
| 03/23 | 2,310 | 2,420 | 2,275 | 2,410 | +8.07% | 1,718,300 | - | +16.76% | - | - |
| 03/19 | 2,335 | 2,370 | 2,225 | 2,230 | -3.25% | 1,886,700 | - | +8.67% | - | - |
| 03/18 | 2,475 | 2,485 | 2,305 | 2,305 | -2.12% | 2,210,700 | - | +12.82% | - | - |
| 03/17 | 2,300 | 2,365 | 2,275 | 2,355 | +3.06% | 1,633,900 | - | +16.12% | - | - |
| 03/16 | 2,260 | 2,335 | 2,260 | 2,285 | +3.39% | 1,776,300 | - | +13.68% | - | - |
| 03/13 | 2,170 | 2,215 | 2,165 | 2,210 | +3.76% | 1,816,900 | - | +10.78% | - | - |
| 03/12 | 2,160 | 2,170 | 2,100 | 2,130 | -0.47% | 1,875,300 | - | +7.41% | - | - |
| 03/11 | 2,125 | 2,170 | 2,095 | 2,140 | +4.65% | 2,346,600 | - | +8.46% | - | - |
| 03/10 | 2,020 | 2,065 | 2,000 | 2,045 | +1.49% | 1,693,400 | - | +4.6% | - | - |
| 03/09 | 2,000 | 2,065 | 1,990 | 2,015 | -0.98% | 1,295,400 | - | +3.76% | - | - |
| 03/06 | 2,050 | 2,080 | 2,020 | 2,035 | -3.1% | 1,438,800 | - | +5.11% | - | - |
| 03/05 | 2,065 | 2,120 | 2,045 | 2,100 | +1.69% | 2,520,800 | - | +8.7% | - | - |
| 03/04 | 1,936 | 2,085 | 1,921 | 2,065 | +7.89% | 2,904,000 | - | +7.38% | - | - |
| 03/03 | 1,868 | 1,926 | 1,840 | 1,914 | +1.48% | 1,840,200 | - | 0% | - | - |
| 03/02 | 1,856 | 1,918 | 1,850 | 1,886 | -1.57% | 1,430,800 | - | -1.05% | - | - |
| 02/27 | 1,906 | 1,930 | 1,878 | 1,916 | -2.1% | 2,255,800 | - | +0.95% | - | - |
| 02/26 | 1,947 | 2,080 | 1,932 | 1,957 | -1.01% | 2,248,300 | - | +3.38% | - | - |
| 02/25 | 1,974 | 1,995 | 1,934 | 1,977 | +6.63% | 2,293,600 | - | +4.88% | - | - |
| 02/24 | 1,758 | 1,866 | 1,750 | 1,854 | +2.32% | 1,453,100 | - | -1.44% | - | - |
| 02/23 | 1,761 | 1,825 | 1,740 | 1,812 | -1.79% | 2,599,300 | - | -3.67% | - | - |
| 02/20 | 1,936 | 1,950 | 1,820 | 1,845 | -6.15% | 3,125,200 | - | -1.97% | - | - |
| 02/19 | 1,970 | 2,025 | 1,957 | 1,966 | +0.15% | 2,204,700 | - | +4.91% | - | - |
| 02/18 | 1,998 | 2,015 | 1,933 | 1,963 | -4.48% | 5,627,700 | - | +5.2% | - | - |
| 02/17 | 2,120 | 2,185 | 1,993 | 2,055 | -3.75% | 3,136,300 | - | +10.78% | - | - |
| 02/16 | 2,075 | 2,180 | 2,070 | 2,135 | +1.91% | 2,198,900 | - | +15.72% | - | - |
| 02/13 | 2,000 | 2,190 | 1,976 | 2,095 | +4.23% | 3,574,600 | - | +14.36% | - | - |
| 02/12 | 1,925 | 2,035 | 1,911 | 2,010 | +3.24% | 3,294,700 | - | +9.9% | - | - |
| 02/10 | 1,984 | 1,984 | 1,927 | 1,947 | +2.8% | 1,571,300 | - | +6.68% | - | - |
| 02/09 | 2,000 | 2,010 | 1,884 | 1,894 | -1.2% | 1,954,600 | - | +3.89% | - | - |
| 02/06 | 1,987 | 1,998 | 1,905 | 1,917 | +1.05% | 1,378,600 | - | +5.33% | - | - |
| 02/05 | 1,885 | 1,955 | 1,845 | 1,897 | +0.48% | 2,944,600 | - | +4.46% | - | - |
| 02/04 | 1,767 | 1,902 | 1,742 | 1,888 | +12.58% | 4,687,100 | - | +4.19% | - | - |
| 02/03 | 1,669 | 1,750 | 1,651 | 1,677 | -2.95% | 2,179,200 | - | -7.25% | - | - |
| 02/02 | 1,805 | 1,807 | 1,721 | 1,728 | -7.2% | 2,042,000 | - | -4.58% | - | - |
| 01/30 | 1,880 | 1,900 | 1,842 | 1,862 | -4.12% | 1,167,000 | - | +2.65% | - | - |
| 01/29 | 1,944 | 1,955 | 1,917 | 1,942 | +3.08% | 1,693,200 | - | +7.53% | - | - |
| 01/28 | 1,880 | 1,910 | 1,821 | 1,884 | +2.73% | 1,494,400 | - | +5.13% | - | - |
| 01/27 | 1,789 | 1,848 | 1,761 | 1,834 | +7.31% | 1,582,300 | - | +3.03% | - | - |
| 01/26 | 1,653 | 1,752 | 1,646 | 1,709 | +1.54% | 1,197,800 | - | -3.66% | - | - |
| 01/23 | 1,730 | 1,747 | 1,681 | 1,683 | -5.71% | 1,220,900 | - | -5.18% | - | - |
| 01/22 | 1,796 | 1,818 | 1,716 | 1,785 | +1.08% | 1,212,600 | - | +0.9% | - | - |
| 01/21 | 1,802 | 1,842 | 1,760 | 1,766 | -6.06% | 1,425,100 | - | +0.23% | - | - |
| 01/20 | 1,840 | 1,893 | 1,800 | 1,880 | +1.57% | 1,496,800 | - | +7% | - | - |
| 01/19 | 1,830 | 1,888 | 1,830 | 1,851 | +1.09% | 1,270,300 | - | +6.44% | - | - |
| 01/16 | 1,720 | 1,838 | 1,720 | 1,831 | +10.7% | 2,014,000 | - | +6.52% | - | - |
| 01/15 | 1,667 | 1,695 | 1,651 | 1,654 | -5.86% | 2,100,600 | - | -2.48% | - | - |
| 01/14 | 1,688 | 1,781 | 1,680 | 1,757 | +4.15% | 1,016,700 | - | +4.58% | - | - |
| 01/13 | 1,688 | 1,731 | 1,680 | 1,687 | -6.69% | 986,000 | - | +1.44% | - | - |
| 01/09 | 1,810 | 1,850 | 1,766 | 1,808 | -0.06% | 1,162,700 | - | +9.71% | - | - |
| 01/08 | 1,920 | 1,927 | 1,805 | 1,809 | -10.45% | 3,242,700 | - | +10.85% | - | - |
| 01/07 | 1,929 | 2,060 | 1,929 | 2,020 | +5.15% | 1,384,900 | - | +24.69% | - | - |
| 01/06 | 1,926 | 1,929 | 1,890 | 1,921 | +1.32% | 1,261,500 | - | +20.21% | - | - |
| 01/05 | 1,900 | 1,904 | 1,870 | 1,896 | +4.29% | 705,900 | - | +20.15% | - | - |
| 2008 |
| 12/30 | 1,815 | 1,844 | 1,803 | 1,818 | +0.22% | 547,100 | - | +16.61% | - | - |
| 12/29 | 1,817 | 1,826 | 1,775 | 1,814 | +1.51% | 546,100 | - | +17.49% | - | - |
| 12/26 | 1,766 | 1,787 | 1,757 | 1,787 | 0% | 491,500 | - | +17.1% | - | - |
| 12/25 | 1,729 | 1,792 | 1,729 | 1,787 | +1.59% | 501,800 | - | +17.95% | - | - |
| 12/24 | 1,775 | 1,786 | 1,755 | 1,759 | -2.55% | 2,248,400 | - | +16.8% | - | - |
| 12/22 | 1,700 | 1,815 | 1,700 | 1,805 | +8.67% | 2,020,700 | - | +20.25% | - | - |
| 12/19 | 1,618 | 1,719 | 1,601 | 1,661 | +4.47% | 1,625,900 | - | +11.1% | - | - |
| 12/18 | 1,588 | 1,634 | 1,557 | 1,590 | -0.06% | 891,600 | - | +6.5% | - | - |
| 12/17 | 1,740 | 1,745 | 1,541 | 1,591 | -5.3% | 1,382,000 | - | +6.28% | - | - |
| 12/16 | 1,687 | 1,718 | 1,663 | 1,680 | -2.5% | 1,144,100 | - | +11.48% | - | - |
| 12/15 | 1,593 | 1,741 | 1,593 | 1,723 | +12.39% | 2,377,000 | - | +13.73% | - | - |
| 12/12 | 1,591 | 1,599 | 1,491 | 1,533 | -5.43% | 1,769,800 | - | +1.39% | - | - |
| 12/11 | 1,540 | 1,630 | 1,537 | 1,621 | -0.55% | 2,174,700 | - | +6.36% | - | - |
| 12/10 | 1,425 | 1,630 | 1,425 | 1,630 | +13.99% | 2,492,600 | - | +5.5% | - | - |
| 12/09 | 1,372 | 1,453 | 1,370 | 1,430 | +5.85% | 2,148,900 | - | -8.16% | - | - |
| 12/08 | 1,328 | 1,365 | 1,292 | 1,351 | +6.55% | 1,426,400 | - | -14% | - | - |
| 12/05 | 1,232 | 1,284 | 1,222 | 1,268 | +1.52% | 1,109,300 | - | -20.25% | - | - |
| 12/04 | 1,310 | 1,342 | 1,229 | 1,249 | -6.93% | 1,818,100 | - | -22.18% | - | - |
| 12/03 | 1,351 | 1,364 | 1,300 | 1,342 | +2.44% | 1,158,600 | - | -16.85% | - | - |
| 12/02 | 1,350 | 1,409 | 1,306 | 1,310 | -7.55% | 1,674,100 | - | -18.94% | - | - |
| 12/01 | 1,496 | 1,496 | 1,405 | 1,417 | -5.28% | 1,628,300 | - | -12.53% | - | - |
| 11/28 | 1,518 | 1,518 | 1,470 | 1,496 | +1.22% | 1,191,100 | - | -8.16% | - | - |
| 11/27 | 1,466 | 1,487 | 1,446 | 1,478 | +3.65% | 1,104,200 | - | -9.77% | - | - |
| 11/26 | 1,380 | 1,447 | 1,355 | 1,426 | +0.49% | 1,680,700 | - | -13.78% | - | - |
| 11/25 | 1,500 | 1,534 | 1,368 | 1,419 | -1.73% | 2,051,100 | - | -14.93% | - | - |
| 11/21 | 1,300 | 1,464 | 1,258 | 1,444 | +6.8% | 2,065,200 | - | -14.1% | - | - |
| 11/20 | 1,430 | 1,450 | 1,346 | 1,352 | -10.58% | 1,777,400 | - | -20.09% | - | - |
| 11/19 | 1,560 | 1,579 | 1,475 | 1,512 | -2.7% | 1,618,700 | - | -12.2% | - | - |
| 11/18 | 1,618 | 1,639 | 1,553 | 1,554 | -5.7% | 1,268,500 | - | -11.25% | - | - |
| 11/17 | 1,610 | 1,726 | 1,575 | 1,648 | 0% | 1,487,900 | - | -6.73% | - | - |
| 11/14 | 1,723 | 1,730 | 1,638 | 1,648 | +2.81% | 996,600 | - | -7.62% | - | - |
| 11/13 | 1,600 | 1,640 | 1,583 | 1,603 | -5.87% | 1,480,400 | - | -10.65% | - | - |
| 11/12 | 1,742 | 1,763 | 1,702 | 1,703 | -6.94% | 2,266,500 | - | -6.12% | - | - |
| 11/11 | 1,823 | 1,885 | 1,781 | 1,830 | -2.71% | 1,624,000 | - | +0.11% | - | - |
| 11/10 | 1,831 | 1,899 | 1,822 | 1,881 | +12.84% | 1,798,400 | - | +2.28% | - | - |
| 11/07 | 1,580 | 1,751 | 1,571 | 1,667 | -8.91% | 3,095,500 | - | -10.13% | - | - |
| 11/06 | 1,985 | 2,010 | 1,803 | 1,830 | -14.69% | 2,117,100 | - | -3.02% | - | - |
| 11/05 | 1,990 | 2,145 | 1,981 | 2,145 | +12.3% | 1,808,300 | - | +12.13% | - | - |
| 11/04 | 1,852 | 1,920 | 1,845 | 1,910 | +6.53% | 1,404,200 | - | -1.09% | - | - |
| 10/31 | 1,830 | 1,925 | 1,751 | 1,793 | -2.02% | 1,506,600 | - | -8.61% | - | - |
| 10/30 | 1,634 | 1,830 | 1,600 | 1,830 | +12% | 2,038,300 | - | -8.59% | - | - |
