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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2009 |
| 03/31 | 976 | 996 | 944 | 954 | +0.21% | 14,277,000 | - | +5.53% | - | - |
| 03/30 | 1,020 | 1,024 | 952 | 952 | -7.03% | 15,707,500 | - | +6.01% | - | - |
| 03/27 | 1,038 | 1,052 | 1,024 | 1,024 | +0.59% | 11,184,500 | - | +14.8% | - | - |
| 03/26 | 988 | 1,018 | 986 | 1,018 | +3.25% | 13,379,000 | - | +15.16% | - | - |
| 03/25 | 994 | 996 | 972 | 986 | -0.4% | 10,375,500 | - | +12.43% | - | - |
| 03/24 | 992 | 994 | 970 | 990 | +2.48% | 15,181,000 | - | +13.79% | - | - |
| 03/23 | 948 | 974 | 942 | 966 | +2.99% | 15,431,000 | - | +12.06% | - | - |
| 03/19 | 972 | 984 | 928 | 938 | -2.49% | 17,226,000 | - | +9.45% | - | - |
| 03/18 | 968 | 990 | 958 | 962 | +1.26% | 18,084,500 | - | +12.78% | - | - |
| 03/17 | 948 | 954 | 932 | 950 | +1.93% | 16,507,000 | - | +11.9% | - | - |
| 03/16 | 914 | 940 | 914 | 932 | +2.87% | 14,964,500 | - | +10.3% | - | - |
| 03/13 | 894 | 910 | 890 | 906 | +6.59% | 32,009,500 | - | +7.47% | - | - |
| 03/12 | 862 | 880 | 850 | 850 | -1.39% | 16,333,000 | - | +0.95% | - | - |
| 03/11 | 838 | 868 | 834 | 862 | +6.68% | 22,375,000 | - | +2.13% | - | - |
| 03/10 | 816 | 828 | 808 | 808 | -2.88% | 19,473,000 | - | -4.27% | - | - |
| 03/09 | 856 | 860 | 828 | 832 | -2.8% | 17,842,000 | - | -1.65% | - | - |
| 03/06 | 838 | 868 | 834 | 856 | -0.23% | 20,367,000 | - | +1.18% | - | - |
| 03/05 | 830 | 872 | 830 | 858 | +3.87% | 24,163,500 | - | +1.42% | - | - |
| 03/04 | 820 | 832 | 816 | 826 | 0% | 19,569,000 | - | -2.36% | - | - |
| 03/03 | 832 | 834 | 818 | 826 | -2.82% | 19,801,500 | - | -2.36% | - | - |
| 03/02 | 860 | 872 | 844 | 850 | -3.63% | 12,985,000 | - | +0.71% | - | - |
| 02/27 | 878 | 890 | 866 | 882 | +1.38% | 13,384,000 | - | +4.88% | - | - |
| 02/26 | 870 | 888 | 866 | 870 | +1.64% | 13,839,000 | - | +3.57% | - | - |
| 02/25 | 850 | 862 | 838 | 856 | +2.64% | 13,865,500 | - | +2.27% | - | - |
| 02/24 | 810 | 834 | 810 | 834 | +1.71% | 15,733,000 | - | -0.36% | - | - |
| 02/23 | 790 | 834 | 788 | 820 | +2.76% | 14,792,500 | - | -2.26% | - | - |
| 02/20 | 808 | 816 | 796 | 798 | -2.44% | 13,628,500 | - | -5.11% | - | - |
| 02/19 | 846 | 850 | 818 | 818 | -2.39% | 9,634,000 | - | -2.73% | - | - |
| 02/18 | 798 | 842 | 796 | 838 | +3.46% | 16,926,000 | - | -0.59% | - | - |
| 02/17 | 802 | 810 | 796 | 810 | 0% | 12,276,000 | - | -3.8% | - | - |
| 02/16 | 812 | 826 | 810 | 810 | -2.64% | 13,711,500 | - | -3.91% | - | - |
| 02/13 | 840 | 858 | 822 | 832 | -2.12% | 23,741,500 | - | -1.65% | - | - |
| 02/12 | 848 | 866 | 836 | 850 | +0.24% | 17,429,500 | - | 0% | - | - |
| 02/10 | 884 | 888 | 844 | 848 | -1.85% | 11,796,000 | - | -0.24% | - | - |
| 02/09 | 884 | 904 | 864 | 864 | 0% | 13,699,500 | - | +1.65% | - | - |
| 02/06 | 898 | 902 | 860 | 864 | -1.37% | 13,798,000 | - | +1.89% | - | - |
| 02/05 | 902 | 908 | 876 | 876 | -3.74% | 12,738,500 | - | +3.67% | - | - |
| 02/04 | 876 | 916 | 874 | 910 | +5.81% | 16,096,500 | - | +8.2% | - | - |
| 02/03 | 862 | 904 | 854 | 860 | +0.94% | 16,153,000 | - | +2.99% | - | - |
| 02/02 | 850 | 872 | 840 | 852 | 0% | 14,529,000 | - | +2.53% | - | - |
| 01/30 | 842 | 852 | 832 | 852 | -0.23% | 10,469,000 | - | +2.9% | - | - |
| 01/29 | 854 | 856 | 842 | 854 | +1.91% | 12,631,500 | - | +3.64% | - | - |
| 01/28 | 830 | 848 | 810 | 838 | +0.96% | 11,104,500 | - | +2.2% | - | - |
| 01/27 | 808 | 834 | 802 | 830 | +5.33% | 15,638,000 | - | +1.22% | - | - |
| 01/26 | 778 | 836 | 776 | 788 | +0.77% | 35,823,500 | - | -3.79% | - | - |
| 01/23 | 810 | 812 | 782 | 782 | -6.24% | 14,560,000 | - | -4.63% | - | - |
| 01/22 | 832 | 836 | 822 | 834 | +2.71% | 15,210,000 | - | +1.71% | - | - |
| 01/21 | 820 | 826 | 810 | 812 | -4.02% | 15,646,000 | - | -0.85% | - | - |
| 01/20 | 860 | 862 | 828 | 846 | -4.94% | 16,812,500 | - | +3.3% | - | - |
| 01/19 | 872 | 898 | 870 | 890 | +2.53% | 14,071,500 | - | +9.07% | - | - |
| 01/16 | 840 | 880 | 832 | 868 | +7.16% | 18,975,500 | - | +7.16% | - | - |
| 01/15 | 826 | 828 | 808 | 810 | -4.48% | 14,822,500 | - | +1% | - | - |
| 01/14 | 828 | 860 | 826 | 848 | +3.67% | 11,837,500 | - | +6.27% | - | - |
| 01/13 | 804 | 828 | 802 | 818 | -3.54% | 13,152,000 | - | +3.28% | - | - |
| 01/09 | 882 | 882 | 840 | 848 | -2.97% | 10,106,000 | - | +7.75% | - | - |
| 01/08 | 894 | 896 | 874 | 874 | -5.41% | 8,659,500 | - | +11.62% | - | - |
| 01/07 | 882 | 930 | 880 | 924 | +6.94% | 18,370,500 | - | +18.92% | - | - |
| 01/06 | 854 | 866 | 850 | 864 | +2.61% | 12,037,000 | - | +12.21% | - | - |
| 01/05 | 848 | 858 | 842 | 842 | +3.44% | 6,715,000 | - | +9.92% | - | - |
| 2008 |
| 12/30 | 796 | 822 | 792 | 814 | +3.04% | 11,228,000 | - | +6.41% | - | - |
| 12/29 | 770 | 792 | 766 | 790 | +2.07% | 4,968,500 | - | +3.54% | - | - |
| 12/26 | 766 | 774 | 760 | 774 | +1.04% | 3,151,500 | - | +1.57% | - | - |
| 12/25 | 758 | 766 | 750 | 766 | +1.32% | 2,419,000 | - | +0.13% | - | - |
| 12/24 | 768 | 768 | 750 | 756 | -1.82% | 8,149,500 | - | -1.56% | - | - |
| 12/22 | 748 | 772 | 748 | 770 | +1.58% | 9,717,000 | - | -0.52% | - | - |
| 12/19 | 766 | 770 | 754 | 758 | +0.26% | 18,126,000 | - | -2.57% | - | - |
| 12/18 | 766 | 776 | 744 | 756 | -8.47% | 31,905,000 | - | -3.2% | - | - |
| 12/17 | 824 | 840 | 798 | 826 | +1.98% | 21,383,500 | - | +4.96% | - | - |
| 12/16 | 810 | 826 | 788 | 810 | -0.49% | 17,849,500 | - | +2.4% | - | - |
| 12/15 | 804 | 818 | 792 | 814 | +4.9% | 17,169,000 | - | +2.26% | - | - |
| 12/12 | 802 | 812 | 754 | 776 | -5.6% | 25,202,500 | - | -3% | - | - |
| 12/11 | 800 | 822 | 794 | 822 | +2.24% | 15,861,500 | - | +1.99% | - | - |
| 12/10 | 776 | 812 | 774 | 804 | +3.88% | 17,769,000 | - | -1.11% | - | - |
| 12/09 | 782 | 788 | 766 | 774 | +4.03% | 20,288,000 | - | -5.72% | - | - |
| 12/08 | 690 | 746 | 686 | 744 | +9.41% | 18,704,000 | - | -10.47% | - | - |
| 12/05 | 706 | 710 | 680 | 680 | -0.87% | 19,813,000 | - | -19.24% | - | - |
| 12/04 | 706 | 724 | 686 | 686 | -2.83% | 19,841,500 | - | -19.48% | - | - |
| 12/03 | 710 | 718 | 696 | 706 | +0.86% | 13,332,500 | - | -17.81% | - | - |
| 12/02 | 706 | 716 | 696 | 700 | -4.89% | 14,862,500 | - | -18.79% | - | - |
| 12/01 | 734 | 746 | 724 | 736 | +1.1% | 12,996,500 | - | -14.81% | - | - |
| 11/28 | 742 | 744 | 710 | 728 | -3.19% | 22,078,000 | - | -16.13% | - | - |
| 11/27 | 796 | 798 | 744 | 752 | -1.83% | 19,549,500 | - | -13.66% | - | - |
| 11/26 | 790 | 802 | 760 | 766 | -5.43% | 19,513,500 | - | -12.66% | - | - |
| 11/25 | 814 | 818 | 780 | 810 | +6.58% | 18,040,000 | - | -8.27% | - | - |
| 11/21 | 746 | 768 | 730 | 760 | -2.81% | 29,941,500 | - | -14.03% | - | - |
| 11/20 | 814 | 824 | 782 | 782 | -7.35% | 19,314,000 | - | -11.84% | - | - |
| 11/19 | 822 | 848 | 810 | 844 | -0.24% | 21,361,000 | - | -5.49% | - | - |
| 11/18 | 878 | 892 | 846 | 846 | -5.79% | 15,787,000 | - | -5.47% | - | - |
| 11/17 | 872 | 932 | 858 | 898 | +2.98% | 12,778,000 | - | +0.67% | - | - |
| 11/14 | 892 | 906 | 862 | 872 | +3.56% | 18,279,000 | - | -1.8% | - | - |
| 11/13 | 848 | 866 | 836 | 842 | -6.24% | 17,977,500 | - | -5.07% | - | - |
| 11/12 | 894 | 914 | 886 | 898 | -1.75% | 10,779,000 | - | +0.79% | - | - |
| 11/11 | 936 | 952 | 908 | 914 | -4.19% | 12,904,000 | - | +2.35% | - | - |
| 11/10 | 942 | 962 | 930 | 954 | +4.61% | 11,092,500 | - | +6.47% | - | - |
| 11/07 | 874 | 942 | 866 | 912 | -1.3% | 18,087,000 | - | +1.67% | - | - |
| 11/06 | 954 | 968 | 920 | 924 | -7.97% | 18,454,500 | - | +2.55% | - | - |
| 11/05 | 1,014 | 1,020 | 980 | 1,004 | +1.01% | 16,105,000 | - | +11.18% | - | - |
| 11/04 | 1,036 | 1,042 | 980 | 994 | -1.97% | 20,205,000 | - | +10.08% | - | - |
| 10/31 | 988 | 1,072 | 984 | 1,014 | -1.17% | 31,306,500 | - | +12.04% | - | - |
| 10/30 | 942 | 1,026 | 942 | 1,026 | +10.09% | 20,662,000 | - | +13.12% | - | - |
