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 | 1,163 | 1,223 | 1,154 | 1,178 | -0.42% | 668,900 | - | +6.7% | - | - |
| 03/30 | 1,249 | 1,256 | 1,178 | 1,183 | -5.81% | 612,700 | - | +7.94% | - | - |
| 03/27 | 1,280 | 1,286 | 1,249 | 1,256 | +1.13% | 681,700 | - | +15.55% | - | - |
| 03/26 | 1,207 | 1,242 | 1,202 | 1,242 | +2.9% | 750,500 | - | +15.53% | - | - |
| 03/25 | 1,241 | 1,241 | 1,190 | 1,207 | -2.11% | 905,700 | - | +13.55% | - | - |
| 03/24 | 1,202 | 1,239 | 1,193 | 1,233 | +3.88% | 892,800 | - | +17.09% | - | - |
| 03/23 | 1,107 | 1,187 | 1,105 | 1,187 | +5.32% | 712,500 | - | +13.92% | - | - |
| 03/19 | 1,160 | 1,160 | 1,110 | 1,127 | -1.31% | 498,700 | - | +9.1% | - | - |
| 03/18 | 1,160 | 1,167 | 1,123 | 1,142 | +0.53% | 959,500 | - | +11.2% | - | - |
| 03/17 | 1,145 | 1,155 | 1,104 | 1,136 | -2.32% | 887,500 | - | +11.15% | - | - |
| 03/16 | 1,143 | 1,177 | 1,143 | 1,163 | +3.75% | 564,200 | - | +14.24% | - | - |
| 03/13 | 1,097 | 1,126 | 1,081 | 1,121 | +2.19% | 1,320,600 | - | +10.88% | - | - |
| 03/12 | 1,119 | 1,138 | 1,082 | 1,097 | -1.53% | 1,279,300 | - | +8.83% | - | - |
| 03/11 | 1,084 | 1,121 | 1,075 | 1,114 | +6.7% | 1,184,700 | - | +10.85% | - | - |
| 03/10 | 1,055 | 1,067 | 1,022 | 1,044 | -2.06% | 1,030,700 | - | +4.71% | - | - |
| 03/09 | 1,068 | 1,116 | 1,057 | 1,066 | -2.02% | 1,143,500 | - | +7.35% | - | - |
| 03/06 | 1,082 | 1,132 | 1,067 | 1,088 | -1.98% | 1,050,700 | - | +9.9% | - | - |
| 03/05 | 1,110 | 1,145 | 1,095 | 1,110 | +5.71% | 1,724,800 | - | +12.58% | - | - |
| 03/04 | 1,004 | 1,055 | 995 | 1,050 | +4.69% | 1,685,100 | - | +7.25% | - | - |
| 03/03 | 971 | 1,005 | 964 | 1,003 | +3.72% | 857,800 | - | +3.08% | - | - |
| 03/02 | 958 | 992 | 957 | 967 | -2.03% | 391,500 | - | -0.41% | - | - |
| 02/27 | 977 | 1,000 | 965 | 987 | -0.6% | 787,900 | - | +1.65% | - | - |
| 02/26 | 970 | 1,015 | 969 | 993 | +3.22% | 707,100 | - | +2.37% | - | - |
| 02/25 | 954 | 968 | 930 | 962 | +0.73% | 953,500 | - | -0.52% | - | - |
| 02/24 | 934 | 960 | 927 | 955 | -0.21% | 494,400 | - | -1.14% | - | - |
| 02/23 | 964 | 967 | 928 | 957 | -0.62% | 441,800 | - | -1.03% | - | - |
| 02/20 | 992 | 996 | 956 | 963 | +0.31% | 887,400 | - | -0.41% | - | - |
| 02/19 | 958 | 978 | 949 | 960 | +1.16% | 706,500 | - | -0.72% | - | - |
| 02/18 | 927 | 965 | 922 | 949 | -0.21% | 654,200 | - | -1.76% | - | - |
| 02/17 | 967 | 987 | 943 | 951 | -0.94% | 650,800 | - | -1.45% | - | - |
| 02/16 | 976 | 980 | 952 | 960 | -0.83% | 565,700 | - | -0.72% | - | - |
| 02/13 | 984 | 990 | 958 | 968 | -1.22% | 768,200 | - | -0.1% | - | - |
| 02/12 | 989 | 1,010 | 965 | 980 | -1.9% | 666,200 | - | +0.72% | - | - |
| 02/10 | 1,032 | 1,046 | 993 | 999 | -3.1% | 818,100 | - | +2.57% | - | - |
| 02/09 | 1,052 | 1,058 | 1,028 | 1,031 | +2.69% | 1,107,700 | - | +5.96% | - | - |
| 02/06 | 1,030 | 1,074 | 995 | 1,004 | -4.29% | 1,897,200 | - | +3.61% | - | - |
| 02/05 | 1,025 | 1,058 | 1,013 | 1,049 | +4.38% | 1,881,100 | - | +8.7% | - | - |
| 02/04 | 964 | 1,013 | 960 | 1,005 | +7.6% | 1,596,600 | - | +4.69% | - | - |
| 02/03 | 950 | 981 | 930 | 934 | -0.21% | 1,207,100 | - | -2.2% | - | - |
| 02/02 | 966 | 966 | 921 | 936 | -5.07% | 1,933,800 | - | -1.78% | - | - |
| 01/30 | 976 | 1,008 | 967 | 986 | +0.2% | 2,390,100 | - | +3.68% | - | - |
| 01/29 | 1,006 | 1,024 | 974 | 984 | +4.02% | 2,363,400 | - | +4.02% | - | - |
| 01/28 | 895 | 955 | 885 | 946 | +6.29% | 1,750,800 | - | +0.32% | - | - |
| 01/27 | 870 | 899 | 870 | 890 | -8.25% | 2,016,600 | - | -5.62% | - | - |
| 01/26 | 944 | 988 | 936 | 970 | +0.73% | 1,038,500 | - | +2.65% | - | - |
| 01/23 | 961 | 995 | 947 | 963 | +0.63% | 1,048,400 | - | +1.69% | - | - |
| 01/22 | 938 | 966 | 903 | 957 | +4.25% | 1,206,500 | - | +1.06% | - | - |
| 01/21 | 923 | 929 | 904 | 918 | -1.61% | 614,800 | - | -3.16% | - | - |
| 01/20 | 975 | 977 | 925 | 933 | -4.21% | 875,700 | - | -1.79% | - | - |
| 01/19 | 996 | 1,007 | 965 | 974 | -0.2% | 629,200 | - | +2.42% | - | - |
| 01/16 | 966 | 997 | 966 | 976 | +2.85% | 907,500 | - | +2.95% | - | - |
| 01/15 | 915 | 958 | 905 | 949 | +0.11% | 758,100 | - | +0.64% | - | - |
| 01/14 | 936 | 962 | 925 | 948 | +3.49% | 857,700 | - | +0.96% | - | - |
| 01/13 | 958 | 958 | 908 | 916 | -7.29% | 927,500 | - | -2.14% | - | - |
| 01/09 | 1,013 | 1,026 | 975 | 988 | -2.76% | 768,800 | - | +5.89% | - | - |
| 01/08 | 1,060 | 1,060 | 1,013 | 1,016 | -5.31% | 864,400 | - | +9.13% | - | - |
| 01/07 | 989 | 1,086 | 985 | 1,073 | +6.34% | 1,123,400 | - | +15.75% | - | - |
| 01/06 | 990 | 1,013 | 972 | 1,009 | +4.02% | 610,500 | - | +9.67% | - | - |
| 01/05 | 982 | 982 | 966 | 970 | +5.21% | 601,500 | - | +5.9% | - | - |
| 2008 |
| 12/30 | 917 | 932 | 915 | 922 | +0.66% | 160,200 | - | +0.77% | - | - |
| 12/29 | 906 | 919 | 882 | 916 | -0.54% | 432,800 | - | +0.22% | - | - |
| 12/26 | 888 | 925 | 888 | 921 | +3.95% | 496,000 | - | +0.99% | - | - |
| 12/25 | 879 | 886 | 875 | 886 | +1.72% | 179,000 | - | -2.96% | - | - |
| 12/24 | 887 | 888 | 871 | 871 | -1.91% | 355,300 | - | -4.7% | - | - |
| 12/22 | 870 | 895 | 862 | 888 | +2.3% | 838,100 | - | -3.06% | - | - |
| 12/19 | 882 | 885 | 866 | 868 | -3.77% | 1,178,600 | - | -5.34% | - | - |
| 12/18 | 912 | 923 | 878 | 902 | -4.25% | 1,158,600 | - | -1.85% | - | - |
| 12/17 | 970 | 983 | 909 | 942 | -1.88% | 690,900 | - | +2.17% | - | - |
| 12/16 | 1,009 | 1,009 | 951 | 960 | -5.04% | 493,200 | - | +3.78% | - | - |
| 12/15 | 991 | 1,014 | 973 | 1,011 | +6.31% | 548,500 | - | +8.83% | - | - |
| 12/12 | 995 | 995 | 933 | 951 | -4.61% | 765,900 | - | +2.37% | - | - |
| 12/11 | 970 | 997 | 956 | 997 | +3.42% | 613,500 | - | +6.86% | - | - |
| 12/10 | 948 | 973 | 937 | 964 | +1.69% | 540,300 | - | +2.66% | - | - |
| 12/09 | 928 | 967 | 919 | 948 | +4.06% | 1,042,900 | - | +0.53% | - | - |
| 12/08 | 875 | 915 | 875 | 911 | +6.55% | 803,800 | - | -3.6% | - | - |
| 12/05 | 863 | 880 | 846 | 855 | +1.3% | 991,900 | - | -10% | - | - |
| 12/04 | 863 | 871 | 837 | 844 | -2.09% | 712,000 | - | -11.44% | - | - |
| 12/03 | 873 | 883 | 856 | 862 | +2.25% | 954,900 | - | -9.83% | - | - |
| 12/02 | 880 | 889 | 841 | 843 | -9.74% | 1,010,400 | - | -11.64% | - | - |
| 12/01 | 930 | 941 | 915 | 934 | +1.52% | 567,100 | - | -2.1% | - | - |
| 11/28 | 899 | 927 | 889 | 920 | +1.21% | 933,500 | - | -3.66% | - | - |
| 11/27 | 910 | 915 | 883 | 909 | +0.78% | 796,000 | - | -5.11% | - | - |
| 11/26 | 895 | 918 | 885 | 902 | -5.55% | 1,004,400 | - | -6.53% | - | - |
| 11/25 | 965 | 968 | 934 | 955 | +6.7% | 1,073,900 | - | -1.44% | - | - |
| 11/21 | 844 | 899 | 810 | 895 | +4.31% | 1,303,700 | - | -7.83% | - | - |
| 11/20 | 905 | 923 | 854 | 858 | -9.21% | 1,444,200 | - | -12.09% | - | - |
| 11/19 | 927 | 956 | 922 | 945 | +2.83% | 1,046,900 | - | -4.26% | - | - |
| 11/18 | 909 | 936 | 894 | 919 | -1.08% | 660,300 | - | -7.64% | - | - |
| 11/17 | 888 | 949 | 871 | 929 | +3.91% | 1,012,100 | - | -7.1% | - | - |
| 11/14 | 943 | 956 | 887 | 894 | -3.35% | 1,677,600 | - | -11.22% | - | - |
| 11/13 | 950 | 952 | 917 | 925 | -4.44% | 870,000 | - | -8.69% | - | - |
| 11/12 | 977 | 1,001 | 966 | 968 | -4.82% | 938,700 | - | -5.28% | - | - |
| 11/11 | 1,041 | 1,052 | 1,003 | 1,017 | -5.83% | 477,100 | - | -1.36% | - | - |
| 11/10 | 1,071 | 1,123 | 1,061 | 1,080 | +6.82% | 902,100 | - | +3.75% | - | - |
| 11/07 | 995 | 1,050 | 960 | 1,011 | -2.88% | 1,081,600 | - | -3.81% | - | - |
| 11/06 | 1,082 | 1,083 | 1,035 | 1,041 | -8.84% | 957,300 | - | -2.35% | - | - |
| 11/05 | 1,171 | 1,171 | 1,112 | 1,142 | +6.63% | 1,059,300 | - | +5.64% | - | - |
| 11/04 | 1,040 | 1,077 | 1,032 | 1,071 | +8.18% | 1,309,900 | - | -1.92% | - | - |
| 10/31 | 1,061 | 1,083 | 990 | 990 | -4.9% | 1,505,600 | - | -10.73% | - | - |
| 10/30 | 938 | 1,041 | 900 | 1,041 | +10.63% | 1,179,000 | - | -8.12% | - | - |
