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 | 1,045 | 1,080 | 1,045 | 1,070 | +0.94% | 14,600 | - | 0% | - | - |
| 03/30 | 1,115 | 1,140 | 1,060 | 1,060 | -7.02% | 28,200 | - | -0.93% | - | - |
| 03/27 | 1,130 | 1,160 | 1,130 | 1,140 | +0.88% | 15,800 | - | +6.64% | - | - |
| 03/26 | 1,125 | 1,140 | 1,120 | 1,130 | +0.44% | 11,200 | - | +5.9% | - | - |
| 03/25 | 1,120 | 1,125 | 1,100 | 1,125 | +0.45% | 30,600 | - | +5.53% | - | - |
| 03/24 | 1,095 | 1,120 | 1,070 | 1,120 | +4.19% | 22,800 | - | +5.07% | - | - |
| 03/23 | 1,035 | 1,075 | 1,025 | 1,075 | +5.91% | 15,800 | - | +0.75% | - | - |
| 03/19 | 1,015 | 1,025 | 1,010 | 1,015 | +0.5% | 11,400 | - | -5.05% | - | - |
| 03/18 | 1,045 | 1,045 | 1,010 | 1,010 | -4.27% | 20,600 | - | -6.05% | - | - |
| 03/17 | 1,070 | 1,070 | 1,045 | 1,055 | +3.43% | 22,000 | - | -2.31% | - | - |
| 03/16 | 1,025 | 1,045 | 1,015 | 1,020 | +0.99% | 20,200 | - | -5.82% | - | - |
| 03/13 | 965 | 1,020 | 965 | 1,010 | +2.02% | 30,200 | - | -7.25% | - | - |
| 03/12 | 1,025 | 1,030 | 985 | 990 | -3.88% | 28,000 | - | -9.75% | - | - |
| 03/11 | 1,060 | 1,060 | 1,030 | 1,030 | -0.48% | 12,600 | - | -6.79% | - | - |
| 03/10 | 1,035 | 1,100 | 1,030 | 1,035 | -2.36% | 28,200 | - | -6.84% | - | - |
| 03/09 | 1,080 | 1,080 | 1,050 | 1,060 | -4.07% | 17,400 | - | -5.19% | - | - |
| 03/06 | 1,130 | 1,130 | 1,105 | 1,105 | -1.34% | 23,400 | - | -1.69% | - | - |
| 03/05 | 1,095 | 1,130 | 1,095 | 1,120 | +2.28% | 18,200 | - | -0.88% | - | - |
| 03/04 | 1,040 | 1,095 | 1,040 | 1,095 | +2.82% | 15,400 | - | -3.52% | - | - |
| 03/03 | 1,045 | 1,065 | 1,045 | 1,065 | -0.47% | 3,800 | - | -6.74% | - | - |
| 03/02 | 1,095 | 1,095 | 1,045 | 1,070 | -2.28% | 13,800 | - | -6.63% | - | - |
| 02/27 | 1,070 | 1,095 | 1,060 | 1,095 | +2.82% | 14,600 | - | -4.78% | - | - |
| 02/26 | 1,090 | 1,105 | 1,065 | 1,065 | -3.62% | 21,400 | - | -7.55% | - | - |
| 02/25 | 1,140 | 1,140 | 1,095 | 1,105 | +1.38% | 42,800 | - | -4.33% | - | - |
| 02/24 | 1,050 | 1,090 | 1,050 | 1,090 | +3.32% | 18,600 | - | -5.79% | - | - |
| 02/23 | 1,030 | 1,070 | 1,030 | 1,055 | 0% | 22,400 | - | -9.13% | - | - |
| 02/20 | 1,090 | 1,090 | 1,050 | 1,055 | -3.21% | 30,200 | - | -9.44% | - | - |
| 02/19 | 1,105 | 1,105 | 1,060 | 1,090 | -1.36% | 35,800 | - | -6.68% | - | - |
| 02/18 | 1,105 | 1,120 | 1,090 | 1,105 | -0.9% | 22,400 | - | -5.56% | - | - |
| 02/17 | 1,135 | 1,135 | 1,105 | 1,115 | -1.76% | 31,400 | - | -4.86% | - | - |
| 02/16 | 1,155 | 1,160 | 1,135 | 1,135 | -0.44% | 16,200 | - | -3.49% | - | - |
| 02/13 | 1,155 | 1,160 | 1,130 | 1,140 | -2.15% | 21,800 | - | -3.39% | - | - |
| 02/12 | 1,140 | 1,165 | 1,140 | 1,165 | +2.64% | 16,800 | - | -1.69% | - | - |
| 02/10 | 1,135 | 1,155 | 1,130 | 1,135 | +0.44% | 19,600 | - | -4.54% | - | - |
| 02/09 | 1,155 | 1,160 | 1,130 | 1,130 | -3% | 24,800 | - | -5.36% | - | - |
| 02/06 | 1,175 | 1,190 | 1,155 | 1,165 | -2.92% | 30,400 | - | -2.84% | - | - |
| 02/05 | 1,210 | 1,220 | 1,190 | 1,200 | -0.83% | 25,600 | - | -0.17% | - | - |
| 02/04 | 1,205 | 1,215 | 1,180 | 1,210 | +2.54% | 11,600 | - | +0.58% | - | - |
| 02/03 | 1,195 | 1,205 | 1,175 | 1,180 | -1.67% | 10,600 | - | -1.83% | - | - |
| 02/02 | 1,190 | 1,215 | 1,180 | 1,200 | -1.23% | 19,200 | - | -0.17% | - | - |
| 01/30 | 1,235 | 1,250 | 1,215 | 1,215 | -3.19% | 24,400 | - | +1.17% | - | - |
| 01/29 | 1,225 | 1,255 | 1,225 | 1,255 | +0.4% | 18,200 | - | +4.67% | - | - |
| 01/28 | 1,245 | 1,260 | 1,245 | 1,250 | 0% | 17,800 | - | +4.43% | - | - |
| 01/27 | 1,190 | 1,260 | 1,190 | 1,250 | +6.38% | 28,400 | - | +4.6% | - | - |
| 01/26 | 1,175 | 1,185 | 1,165 | 1,175 | +0.86% | 18,600 | - | -1.43% | - | - |
| 01/23 | 1,130 | 1,165 | 1,130 | 1,165 | +1.3% | 17,200 | - | -2.59% | - | - |
| 01/22 | 1,160 | 1,175 | 1,125 | 1,150 | +0.44% | 21,200 | - | -4.01% | - | - |
| 01/21 | 1,140 | 1,185 | 1,140 | 1,145 | -0.87% | 24,400 | - | -4.74% | - | - |
| 01/20 | 1,160 | 1,165 | 1,145 | 1,155 | -1.7% | 11,400 | - | -4.15% | - | - |
| 01/19 | 1,160 | 1,190 | 1,155 | 1,175 | +1.73% | 7,200 | - | -2.73% | - | - |
| 01/16 | 1,140 | 1,160 | 1,135 | 1,155 | +1.32% | 14,200 | - | -4.62% | - | - |
| 01/15 | 1,130 | 1,155 | 1,120 | 1,140 | -0.44% | 12,200 | - | -6.02% | - | - |
| 01/14 | 1,165 | 1,170 | 1,130 | 1,145 | 0% | 9,800 | - | -5.76% | - | - |
| 01/13 | 1,185 | 1,190 | 1,135 | 1,145 | -5.37% | 22,200 | - | -5.84% | - | - |
| 01/09 | 1,225 | 1,250 | 1,210 | 1,210 | -2.42% | 12,400 | - | -0.58% | - | - |
| 01/08 | 1,255 | 1,260 | 1,240 | 1,240 | -2.36% | 11,200 | - | +2.06% | - | - |
| 01/07 | 1,265 | 1,275 | 1,255 | 1,270 | +0.79% | 10,200 | - | +4.61% | - | - |
| 01/06 | 1,260 | 1,270 | 1,255 | 1,260 | 0% | 5,400 | - | +4.05% | - | - |
| 01/05 | 1,260 | 1,280 | 1,260 | 1,260 | +0.8% | 3,400 | - | +4.22% | - | - |
| 2008 |
| 12/30 | 1,215 | 1,250 | 1,215 | 1,250 | +0.81% | 5,800 | - | +3.48% | - | - |
| 12/29 | 1,220 | 1,240 | 1,220 | 1,240 | +1.22% | 7,200 | - | +2.99% | - | - |
| 12/26 | 1,230 | 1,230 | 1,220 | 1,225 | +1.66% | 4,200 | - | +2.08% | - | - |
| 12/25 | 1,235 | 1,235 | 1,190 | 1,205 | +3.88% | 25,400 | - | +0.58% | - | - |
| 12/24 | 1,165 | 1,170 | 1,150 | 1,160 | -2.11% | 10,800 | - | -3.17% | - | - |
| 12/22 | 1,185 | 1,205 | 1,170 | 1,185 | +0.85% | 11,400 | - | -1.25% | - | - |
| 12/19 | 1,190 | 1,220 | 1,175 | 1,175 | -1.67% | 21,400 | - | -2.16% | - | - |
| 12/18 | 1,185 | 1,200 | 1,180 | 1,195 | +0.42% | 9,200 | - | -0.5% | - | - |
| 12/17 | 1,210 | 1,210 | 1,170 | 1,190 | -0.42% | 9,200 | - | -1% | - | - |
| 12/16 | 1,240 | 1,240 | 1,170 | 1,195 | -4.78% | 25,800 | - | -0.83% | - | - |
| 12/15 | 1,225 | 1,260 | 1,225 | 1,255 | +3.29% | 17,200 | - | +3.72% | - | - |
| 12/12 | 1,240 | 1,250 | 1,210 | 1,215 | -2.8% | 23,800 | - | +0.41% | - | - |
| 12/11 | 1,220 | 1,250 | 1,210 | 1,250 | +1.63% | 13,000 | - | +3.05% | - | - |
| 12/10 | 1,210 | 1,230 | 1,210 | 1,230 | 0% | 12,200 | - | +0.9% | - | - |
| 12/09 | 1,245 | 1,250 | 1,215 | 1,230 | -1.6% | 8,600 | - | +0.49% | - | - |
| 12/08 | 1,225 | 1,250 | 1,210 | 1,250 | +4.17% | 15,200 | - | +1.71% | - | - |
| 12/05 | 1,240 | 1,240 | 1,190 | 1,200 | +0.84% | 38,200 | - | -2.68% | - | - |
| 12/04 | 1,185 | 1,200 | 1,185 | 1,190 | +0.42% | 14,000 | - | -3.49% | - | - |
| 12/03 | 1,150 | 1,185 | 1,145 | 1,185 | +3.04% | 18,600 | - | -4.28% | - | - |
| 12/02 | 1,180 | 1,180 | 1,105 | 1,150 | -2.54% | 13,000 | - | -7.18% | - | - |
| 12/01 | 1,205 | 1,205 | 1,165 | 1,180 | -2.07% | 8,600 | - | -4.99% | - | - |
| 11/28 | 1,200 | 1,210 | 1,190 | 1,205 | +0.42% | 15,600 | - | -3.29% | - | - |
| 11/27 | 1,180 | 1,200 | 1,180 | 1,200 | -0.41% | 6,800 | - | -3.92% | - | - |
| 11/26 | 1,210 | 1,215 | 1,180 | 1,205 | -2.82% | 11,200 | - | -4.06% | - | - |
| 11/25 | 1,250 | 1,250 | 1,205 | 1,240 | +7.36% | 17,600 | - | -1.74% | - | - |
| 11/21 | 1,105 | 1,155 | 1,080 | 1,155 | +2.21% | 24,800 | - | -8.62% | - | - |
| 11/20 | 1,195 | 1,195 | 1,130 | 1,130 | -3.42% | 15,200 | - | -10.67% | - | - |
| 11/19 | 1,230 | 1,240 | 1,165 | 1,170 | -2.9% | 13,600 | - | -8.09% | - | - |
| 11/18 | 1,210 | 1,215 | 1,185 | 1,205 | -0.41% | 12,000 | - | -5.64% | - | - |
| 11/17 | 1,180 | 1,225 | 1,170 | 1,210 | -0.41% | 18,800 | - | -5.02% | - | - |
| 11/14 | 1,205 | 1,225 | 1,180 | 1,215 | +4.29% | 23,400 | - | -4.48% | - | - |
| 11/13 | 1,225 | 1,230 | 1,155 | 1,165 | -5.28% | 34,000 | - | -8.2% | - | - |
| 11/12 | 1,245 | 1,255 | 1,230 | 1,230 | -1.99% | 19,800 | - | -3.3% | - | - |
| 11/11 | 1,305 | 1,310 | 1,255 | 1,255 | -5.28% | 28,800 | - | -1.34% | - | - |
| 11/10 | 1,315 | 1,350 | 1,310 | 1,325 | +6% | 21,000 | - | +3.84% | - | - |
| 11/07 | 1,335 | 1,335 | 1,250 | 1,250 | -4.58% | 26,400 | - | -2.5% | - | - |
| 11/06 | 1,325 | 1,350 | 1,285 | 1,310 | -6.43% | 29,200 | - | +1.16% | - | - |
| 11/05 | 1,370 | 1,400 | 1,350 | 1,400 | +4.09% | 24,000 | - | +7.2% | - | - |
| 11/04 | 1,340 | 1,345 | 1,290 | 1,345 | -1.47% | 29,200 | - | +2.36% | - | - |
| 10/31 | 1,325 | 1,375 | 1,295 | 1,365 | +2.63% | 39,600 | - | +2.79% | - | - |
| 10/30 | 1,250 | 1,335 | 1,250 | 1,330 | +10.83% | 29,000 | - | -1.12% | - | - |
