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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 990 | 1,023 | 968 | 988 | +1.54% | 593,600 | - | -2.52% | - | - |
| 03/30 | 1,048 | 1,055 | 968 | 973 | -9.32% | 825,600 | - | -4.09% | - | - |
| 03/27 | 1,070 | 1,095 | 1,048 | 1,073 | +0.47% | 443,200 | - | +5.77% | - | - |
| 03/26 | 1,053 | 1,070 | 1,033 | 1,068 | +1.43% | 386,800 | - | +5.59% | - | - |
| 03/25 | 1,078 | 1,080 | 1,038 | 1,053 | -2.09% | 515,600 | - | +4.52% | - | - |
| 03/24 | 1,070 | 1,078 | 1,048 | 1,075 | +1.65% | 499,600 | - | +7.07% | - | - |
| 03/23 | 1,050 | 1,060 | 1,030 | 1,058 | +3.42% | 525,600 | - | +5.96% | - | - |
| 03/19 | 1,048 | 1,048 | 1,013 | 1,023 | -0.24% | 291,200 | - | +2.97% | - | - |
| 03/18 | 1,023 | 1,045 | 1,013 | 1,025 | 0% | 346,000 | - | +3.64% | - | - |
| 03/17 | 1,038 | 1,045 | 1,025 | 1,025 | -0.49% | 375,200 | - | +4.06% | - | - |
| 03/16 | 1,025 | 1,038 | 1,018 | 1,030 | +5.64% | 395,600 | - | +4.78% | - | - |
| 03/13 | 945 | 985 | 945 | 975 | -0.76% | 754,800 | - | -0.61% | - | - |
| 03/12 | 1,000 | 1,003 | 975 | 983 | -2.24% | 318,000 | - | +0.36% | - | - |
| 03/11 | 1,003 | 1,023 | 1,003 | 1,005 | +3.34% | 370,000 | - | +2.87% | - | - |
| 03/10 | 988 | 1,000 | 970 | 973 | -2.26% | 288,800 | - | +0.15% | - | - |
| 03/09 | 1,005 | 1,008 | 988 | 995 | -1.24% | 330,800 | - | +2.9% | - | - |
| 03/06 | 1,000 | 1,045 | 993 | 1,008 | -1.23% | 420,800 | - | +4.51% | - | - |
| 03/05 | 1,003 | 1,035 | 995 | 1,020 | +4.35% | 520,400 | - | +6.25% | - | - |
| 03/04 | 925 | 988 | 918 | 978 | +0.77% | 871,600 | - | +2.25% | - | - |
| 03/03 | 963 | 985 | 955 | 970 | -2.02% | 369,200 | - | +1.68% | - | - |
| 03/02 | 953 | 995 | 953 | 990 | -1.25% | 408,000 | - | +4.1% | - | - |
| 02/27 | 1,013 | 1,023 | 998 | 1,003 | -0.5% | 470,000 | - | +5.86% | - | - |
| 02/26 | 998 | 1,025 | 995 | 1,008 | -0.25% | 498,400 | - | +7.07% | - | - |
| 02/25 | 1,005 | 1,013 | 975 | 1,010 | -0.25% | 499,200 | - | +8.14% | - | - |
| 02/24 | 1,003 | 1,020 | 995 | 1,013 | 0% | 507,200 | - | +8.99% | - | - |
| 02/23 | 975 | 1,013 | 965 | 1,013 | +2.79% | 375,600 | - | +9.58% | - | - |
| 02/20 | 995 | 995 | 970 | 985 | -0.76% | 309,600 | - | +7.3% | - | - |
| 02/19 | 990 | 1,005 | 978 | 993 | +1.28% | 474,400 | - | +8.71% | - | - |
| 02/18 | 948 | 988 | 938 | 980 | +2.35% | 520,000 | - | +7.81% | - | - |
| 02/17 | 953 | 960 | 943 | 958 | +1.86% | 376,400 | - | +5.8% | - | - |
| 02/16 | 933 | 945 | 923 | 940 | +1.9% | 198,000 | - | +4.21% | - | - |
| 02/13 | 918 | 928 | 908 | 923 | +0.82% | 363,200 | - | +2.39% | - | - |
| 02/12 | 940 | 950 | 905 | 915 | -3.43% | 340,800 | - | +1.33% | - | - |
| 02/10 | 975 | 975 | 938 | 948 | -1.04% | 315,600 | - | +5.04% | - | - |
| 02/09 | 988 | 990 | 938 | 958 | -2.79% | 527,200 | - | +6.39% | - | - |
| 02/06 | 963 | 988 | 955 | 985 | +6.2% | 743,600 | - | +9.69% | - | - |
| 02/05 | 925 | 963 | 918 | 928 | +0.27% | 567,200 | - | +3.63% | - | - |
| 02/04 | 853 | 933 | 848 | 925 | +6.94% | 523,200 | - | +3.58% | - | - |
| 02/03 | 875 | 903 | 863 | 865 | -1.7% | 296,400 | - | -2.92% | - | - |
| 02/02 | 873 | 898 | 863 | 880 | -2.22% | 284,400 | - | -1.12% | - | - |
| 01/30 | 890 | 918 | 890 | 900 | -2.44% | 176,400 | - | +1.01% | - | - |
| 01/29 | 925 | 943 | 908 | 923 | +1.1% | 264,800 | - | +3.77% | - | - |
| 01/28 | 915 | 925 | 888 | 913 | -1.62% | 427,200 | - | +2.99% | - | - |
| 01/27 | 915 | 938 | 908 | 928 | +3.06% | 338,800 | - | +4.92% | - | - |
| 01/26 | 903 | 935 | 885 | 900 | +1.98% | 670,000 | - | +2.16% | - | - |
| 01/23 | 868 | 908 | 865 | 883 | +3.22% | 584,400 | - | +0.4% | - | - |
| 01/22 | 863 | 870 | 840 | 855 | +1.18% | 171,200 | - | -2.4% | - | - |
| 01/21 | 843 | 858 | 843 | 845 | -2.31% | 225,600 | - | -3.32% | - | - |
| 01/20 | 895 | 895 | 858 | 865 | -2.81% | 186,800 | - | -0.69% | - | - |
| 01/19 | 885 | 910 | 878 | 890 | +1.71% | 172,800 | - | +2.65% | - | - |
| 01/16 | 873 | 890 | 858 | 875 | +1.16% | 265,600 | - | +1.51% | - | - |
| 01/15 | 858 | 873 | 838 | 865 | -1.98% | 376,800 | - | +1.05% | - | - |
| 01/14 | 868 | 890 | 863 | 883 | +0.28% | 232,400 | - | +3.82% | - | - |
| 01/13 | 855 | 880 | 845 | 880 | -0.56% | 307,600 | - | +4.14% | - | - |
| 01/09 | 900 | 908 | 883 | 885 | -4.07% | 186,000 | - | +5.61% | - | - |
| 01/08 | 923 | 938 | 918 | 923 | -3.91% | 304,000 | - | +10.61% | - | - |
| 01/07 | 903 | 970 | 898 | 960 | +6.37% | 470,800 | - | +15.94% | - | - |
| 01/06 | 900 | 908 | 883 | 903 | +0.84% | 518,400 | - | +9.93% | - | - |
| 01/05 | 905 | 905 | 883 | 895 | -0.56% | 177,600 | - | +9.68% | - | - |
| 2008 |
| 12/30 | 900 | 908 | 888 | 900 | -0.28% | 71,600 | - | +10.84% | - | - |
| 12/29 | 898 | 908 | 880 | 903 | +1.4% | 149,200 | - | +11.97% | - | - |
| 12/26 | 875 | 890 | 870 | 890 | +3.19% | 104,400 | - | +11.11% | - | - |
| 12/25 | 838 | 865 | 838 | 863 | +1.47% | 111,200 | - | +8.22% | - | - |
| 12/24 | 870 | 875 | 848 | 850 | -4.76% | 139,600 | - | +6.92% | - | - |
| 12/22 | 885 | 898 | 880 | 893 | +3.78% | 354,800 | - | +12.26% | - | - |
| 12/19 | 855 | 873 | 845 | 860 | +0.58% | 495,600 | - | +8.45% | - | - |
| 12/18 | 843 | 860 | 843 | 855 | +1.48% | 434,800 | - | +7.82% | - | - |
| 12/17 | 865 | 868 | 830 | 843 | -2.03% | 428,000 | - | +5.97% | - | - |
| 12/16 | 855 | 863 | 830 | 860 | +0.29% | 532,000 | - | +7.9% | - | - |
| 12/15 | 825 | 860 | 823 | 858 | +6.85% | 546,800 | - | +7.19% | - | - |
| 12/12 | 825 | 833 | 790 | 803 | -1.23% | 851,200 | - | +0.06% | - | - |
| 12/11 | 773 | 820 | 770 | 813 | +6.21% | 832,000 | - | +0.43% | - | - |
| 12/10 | 758 | 770 | 738 | 765 | +1.66% | 663,600 | - | -6.25% | - | - |
| 12/09 | 773 | 780 | 725 | 753 | -2.27% | 1,095,600 | - | -8.68% | - | - |
| 12/08 | 750 | 778 | 748 | 770 | +5.84% | 810,000 | - | -7.12% | - | - |
| 12/05 | 730 | 743 | 723 | 728 | 0% | 598,800 | - | -12.77% | - | - |
| 12/04 | 745 | 753 | 720 | 728 | -2.35% | 574,400 | - | -13.08% | - | - |
| 12/03 | 728 | 758 | 723 | 745 | +3.47% | 821,200 | - | -11.1% | - | - |
| 12/02 | 740 | 745 | 720 | 720 | -6.49% | 734,800 | - | -13.88% | - | - |
| 12/01 | 775 | 775 | 758 | 770 | -0.32% | 840,400 | - | -8.11% | - | - |
| 11/28 | 778 | 795 | 773 | 773 | -0.64% | 677,200 | - | -8.25% | - | - |
| 11/27 | 785 | 800 | 770 | 778 | -0.64% | 692,400 | - | -8.1% | - | - |
| 11/26 | 808 | 813 | 770 | 783 | -3.1% | 650,400 | - | -8.05% | - | - |
| 11/25 | 780 | 808 | 773 | 808 | +8.03% | 723,600 | - | -5.67% | - | - |
| 11/21 | 743 | 758 | 725 | 748 | -2.29% | 766,800 | - | -12.88% | - | - |
| 11/20 | 800 | 803 | 745 | 765 | -4.38% | 491,600 | - | -11.15% | - | - |
| 11/19 | 815 | 830 | 783 | 800 | -1.54% | 388,400 | - | -7.62% | - | - |
| 11/18 | 813 | 833 | 803 | 813 | -2.99% | 484,400 | - | -6.61% | - | - |
| 11/17 | 865 | 875 | 810 | 838 | -3.18% | 818,400 | - | -3.62% | - | - |
| 11/14 | 910 | 910 | 850 | 865 | +0.58% | 610,400 | - | -0.57% | - | - |
| 11/13 | 878 | 878 | 845 | 860 | -3.37% | 560,800 | - | -0.92% | - | - |
| 11/12 | 890 | 910 | 875 | 890 | 0% | 527,200 | - | +2.18% | - | - |
| 11/11 | 948 | 948 | 885 | 890 | -6.07% | 618,400 | - | +1.95% | - | - |
| 11/10 | 920 | 963 | 920 | 948 | +3.84% | 534,800 | - | +8.04% | - | - |
| 11/07 | 908 | 945 | 900 | 913 | -4.7% | 415,600 | - | +3.69% | - | - |
| 11/06 | 958 | 980 | 948 | 958 | -4.96% | 468,000 | - | +7.95% | - | - |
| 11/05 | 953 | 1,008 | 953 | 1,008 | +6.61% | 770,000 | - | +12.82% | - | - |
| 11/04 | 925 | 945 | 900 | 945 | +6.48% | 692,000 | - | +5.12% | - | - |
| 10/31 | 913 | 915 | 873 | 888 | -1.39% | 827,200 | - | -2.15% | - | - |
| 10/30 | 793 | 905 | 793 | 900 | +14.65% | 669,200 | - | -2.17% | - | - |
