株価チャート
2008/10/21～2009/03/31
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2009 |
| 03/31 | 1,466 | 1,466 | 1,452 | 1,452 | -2.49% | 3,045 | - | -3.43% | - | - |
| 03/30 | 1,465 | 1,490 | 1,465 | 1,490 | +1.03% | 420 | - | -1.16% | - | - |
| 03/27 | 1,496 | 1,496 | 1,458 | 1,474 | -2.21% | 9,345 | - | -2.3% | - | - |
| 03/26 | 1,505 | 1,514 | 1,494 | 1,508 | -2.34% | 6,300 | - | -0.22% | - | - |
| 03/25 | 1,524 | 1,544 | 1,505 | 1,544 | +2.53% | 1,995 | - | +1.97% | - | - |
| 03/24 | 1,562 | 1,562 | 1,506 | 1,506 | -1.8% | 2,625 | - | -0.48% | - | - |
| 03/23 | 1,519 | 1,533 | 1,506 | 1,533 | -0.92% | 4,620 | - | +1.28% | - | - |
| 03/19 | 1,490 | 1,548 | 1,490 | 1,548 | +3.44% | 1,365 | - | +2.22% | - | - |
| 03/18 | 1,496 | 1,496 | 1,496 | 1,496 | +0.51% | 105 | - | -1.24% | - | - |
| 03/17 | 1,489 | 1,489 | 1,489 | 1,489 | +0.71% | 105 | - | -1.94% | - | - |
| 03/16 | 1,478 | 1,478 | 1,478 | 1,478 | +0.06% | 105 | - | -2.76% | - | - |
| 03/13 | 1,476 | 1,478 | 1,476 | 1,477 | -1.84% | 315 | - | -3.01% | - | - |
| 03/12 | 1,476 | 1,505 | 1,476 | 1,505 | 0% | 210 | - | -1.59% | - | - |
| 03/11 | 1,451 | 1,510 | 1,451 | 1,505 | +3.74% | 630 | - | -2.1% | - | - |
| 03/10 | 1,450 | 1,450 | 1,450 | 1,450 | -1.74% | 105 | - | -5.87% | - | - |
| 03/05 | 1,490 | 1,514 | 1,476 | 1,476 | +0.91% | 525 | - | -4.52% | - | - |
| 03/04 | 1,449 | 1,463 | 1,449 | 1,463 | +0.26% | 315 | - | -5.5% | - | - |
| 03/03 | 1,498 | 1,498 | 1,459 | 1,459 | -0.71% | 1,260 | - | -5.87% | - | - |
| 03/02 | 1,504 | 1,504 | 1,453 | 1,470 | -3.26% | 1,575 | - | -5.25% | - | - |
| 02/27 | 1,619 | 1,619 | 1,519 | 1,519 | -4.78% | 6,090 | - | -2.19% | - | - |
| 02/26 | 1,618 | 1,619 | 1,590 | 1,595 | +1.82% | 2,835 | - | +2.79% | - | - |
| 02/25 | 1,542 | 1,567 | 1,542 | 1,567 | +3.98% | 630 | - | +1.21% | - | - |
| 02/24 | 1,537 | 1,537 | 1,506 | 1,507 | -2.94% | 1,890 | - | -2.42% | - | - |
| 02/20 | 1,533 | 1,552 | 1,533 | 1,552 | +1.18% | 630 | - | +0.54% | - | - |
| 02/18 | 1,538 | 1,538 | 1,534 | 1,534 | -0.25% | 210 | - | -0.56% | - | - |
| 02/17 | 1,538 | 1,538 | 1,538 | 1,538 | +0.25% | 210 | - | -0.25% | - | - |
| 02/16 | 1,534 | 1,534 | 1,534 | 1,534 | 0% | 105 | - | -0.5% | - | - |
| 02/13 | 1,533 | 1,534 | 1,533 | 1,534 | -1.71% | 735 | - | -0.44% | - | - |
| 02/10 | 1,539 | 1,561 | 1,539 | 1,561 | +1.61% | 315 | - | +1.36% | - | - |
| 02/09 | 1,536 | 1,536 | 1,536 | 1,536 | +0.12% | 105 | - | -0.12% | - | - |
| 02/06 | 1,534 | 1,534 | 1,534 | 1,534 | +0.62% | 210 | - | -0.18% | - | - |
| 02/05 | 1,560 | 1,560 | 1,525 | 1,525 | -2.26% | 315 | - | -0.73% | - | - |
| 02/04 | 1,560 | 1,560 | 1,560 | 1,560 | -1.44% | 105 | - | +1.63% | - | - |
| 02/03 | 1,583 | 1,583 | 1,583 | 1,583 | +3.75% | 525 | - | +3.52% | - | - |
| 02/02 | 1,533 | 1,533 | 1,526 | 1,526 | -1.78% | 315 | - | +0.24% | - | - |
| 01/30 | 1,573 | 1,573 | 1,553 | 1,553 | -4.62% | 945 | - | +2.19% | - | - |
| 01/29 | 1,714 | 1,714 | 1,629 | 1,629 | -4.79% | 6,825 | - | +7.43% | - | - |
| 01/28 | 1,606 | 1,714 | 1,606 | 1,710 | +6.02% | 3,255 | - | +13.5% | - | - |
| 01/27 | 1,561 | 1,613 | 1,558 | 1,613 | +2.73% | 1,890 | - | +7.99% | - | - |
| 01/26 | 1,580 | 1,580 | 1,570 | 1,570 | +3.13% | 840 | - | +5.83% | - | - |
| 01/23 | 1,505 | 1,524 | 1,504 | 1,523 | +1.2% | 2,310 | - | +3.1% | - | - |
| 01/22 | 1,504 | 1,505 | 1,504 | 1,505 | +0.06% | 1,050 | - | +2.3% | - | - |
| 01/21 | 1,503 | 1,504 | 1,503 | 1,504 | -0.06% | 420 | - | +2.58% | - | - |
| 01/20 | 1,505 | 1,505 | 1,490 | 1,505 | 0% | 630 | - | +3.07% | - | - |
| 01/19 | 1,524 | 1,524 | 1,490 | 1,505 | +0.32% | 1,470 | - | +3.42% | - | - |
| 01/16 | 1,499 | 1,505 | 1,471 | 1,500 | +2.01% | 3,780 | - | +3.52% | - | - |
| 01/15 | 1,485 | 1,495 | 1,470 | 1,470 | -1.66% | 840 | - | +1.9% | - | - |
| 01/14 | 1,505 | 1,505 | 1,470 | 1,495 | -1.88% | 2,625 | - | +3.91% | - | - |
| 01/13 | 1,524 | 1,524 | 1,514 | 1,524 | 0% | 1,155 | - | +6.26% | - | - |
| 01/09 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 525 | - | +6.78% | - | - |
| 01/08 | 1,524 | 1,531 | 1,495 | 1,524 | 0% | 1,890 | - | +7.16% | - | - |
| 01/07 | 1,491 | 1,524 | 1,491 | 1,524 | +2.3% | 1,260 | - | +7.69% | - | - |
| 01/06 | 1,500 | 1,500 | 1,490 | 1,490 | -1.94% | 945 | - | +5.71% | - | - |
| 01/05 | 1,526 | 1,526 | 1,519 | 1,519 | +0.31% | 1,260 | - | +8.19% | - | - |
| 2008 |
| 12/30 | 1,524 | 1,524 | 1,514 | 1,514 | 0% | 1,050 | - | +8.24% | - | - |
| 12/29 | 1,517 | 1,517 | 1,481 | 1,514 | +2.32% | 6,405 | - | +8.71% | - | - |
| 12/26 | 1,439 | 1,485 | 1,439 | 1,480 | +3.39% | 3,675 | - | +6.63% | - | - |
| 12/25 | 1,418 | 1,431 | 1,407 | 1,431 | +1.55% | 2,520 | - | +3.5% | - | - |
| 12/24 | 1,400 | 1,410 | 1,395 | 1,410 | -4.52% | 13,440 | - | +2.07% | - | - |
| 12/22 | 1,476 | 1,486 | 1,476 | 1,476 | +3.33% | 3,465 | - | +7.05% | - | - |
| 12/19 | 1,429 | 1,429 | 1,427 | 1,429 | +1.35% | 1,260 | - | +3.9% | - | - |
| 12/18 | 1,417 | 1,429 | 1,405 | 1,410 | +2.07% | 1,155 | - | +2.66% | - | - |
| 12/16 | 1,381 | 1,381 | 1,381 | 1,381 | -0.41% | 630 | - | +0.65% | - | - |
| 12/15 | 1,562 | 1,562 | 1,387 | 1,387 | +1.04% | 21,735 | - | +1.14% | - | - |
| 12/12 | 1,355 | 1,379 | 1,355 | 1,372 | -0.62% | 4,725 | - | +0.1% | - | - |
| 12/11 | 1,381 | 1,382 | 1,378 | 1,381 | +0.69% | 8,295 | - | +0.73% | - | - |
| 12/10 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 7,560 | - | +0.03% | - | - |
| 12/09 | 1,370 | 1,371 | 1,370 | 1,371 | 0% | 1,890 | - | +0.03% | - | - |
| 12/08 | 1,369 | 1,372 | 1,363 | 1,371 | +0.7% | 3,675 | - | +0.18% | - | - |
| 12/05 | 1,367 | 1,367 | 1,362 | 1,362 | +0.56% | 420 | - | -0.52% | - | - |
| 12/03 | 1,355 | 1,371 | 1,354 | 1,354 | -0.07% | 525 | - | -1% | - | - |
| 12/02 | 1,370 | 1,370 | 1,355 | 1,355 | -1.11% | 1,365 | - | -0.86% | - | - |
| 12/01 | 1,365 | 1,370 | 1,362 | 1,370 | +0.42% | 1,785 | - | +0.4% | - | - |
| 11/28 | 1,362 | 1,365 | 1,362 | 1,365 | -0.83% | 6,825 | - | -0.24% | - | - |
| 11/27 | 1,362 | 1,376 | 1,362 | 1,376 | +0.84% | 5,775 | - | +0.23% | - | - |
| 11/26 | 1,371 | 1,381 | 1,362 | 1,365 | -0.49% | 3,990 | - | -0.89% | - | - |
| 11/25 | 1,372 | 1,384 | 1,364 | 1,371 | +0.7% | 2,730 | - | -0.76% | - | - |
| 11/21 | 1,364 | 1,366 | 1,362 | 1,362 | -1.72% | 1,470 | - | -1.81% | - | - |
| 11/20 | 1,371 | 1,386 | 1,367 | 1,386 | +0.97% | 1,890 | - | -0.38% | - | - |
| 11/19 | 1,384 | 1,384 | 1,372 | 1,372 | -0.96% | 315 | - | -1.9% | - | - |
| 11/18 | 1,372 | 1,386 | 1,372 | 1,386 | +1.39% | 210 | - | -1.51% | - | - |
| 11/17 | 1,367 | 1,367 | 1,367 | 1,367 | 0% | 105 | - | -3.28% | - | - |
| 11/14 | 1,387 | 1,387 | 1,367 | 1,367 | -0.07% | 630 | - | -4.23% | - | - |
| 11/13 | 1,372 | 1,372 | 1,368 | 1,368 | -0.9% | 7,980 | - | -5.29% | - | - |
| 11/12 | 1,381 | 1,381 | 1,373 | 1,380 | +0.14% | 1,680 | - | -5.87% | - | - |
| 11/11 | 1,380 | 1,380 | 1,378 | 1,378 | -0.21% | 315 | - | -7.26% | - | - |
| 11/10 | 1,367 | 1,381 | 1,367 | 1,381 | +1.05% | 735 | - | -8.79% | - | - |
| 11/07 | 1,370 | 1,370 | 1,343 | 1,367 | -0.35% | 7,560 | - | -11.54% | - | - |
| 11/06 | 1,378 | 1,381 | 1,370 | 1,371 | -0.55% | 7,350 | - | -13.04% | - | - |
| 11/05 | 1,381 | 1,386 | 1,371 | 1,379 | +0.56% | 16,590 | - | -14.18% | - | - |
| 11/04 | 1,390 | 1,409 | 1,362 | 1,371 | 0% | 6,615 | - | -16.33% | - | - |
| 10/31 | 1,334 | 1,371 | 1,334 | 1,371 | +3.52% | 6,090 | - | -18.03% | - | - |
| 10/30 | 1,371 | 1,371 | 1,324 | 1,325 | -3.4% | 3,150 | - | -22.3% | - | - |
| 10/29 | 1,340 | 1,386 | 1,333 | 1,371 | +2.35% | 14,070 | - | -21.18% | - | - |
| 10/28 | 1,324 | 1,343 | 1,324 | 1,340 | +1.22% | 5,775 | - | -24.42% | - | - |
| 10/27 | 1,325 | 1,352 | 1,324 | 1,324 | 0% | 2,730 | - | -26.74% | - | - |
| 10/24 | 1,429 | 1,429 | 1,324 | 1,324 | -7.64% | 6,090 | - | -28.05% | - | - |
| 10/23 | 1,439 | 1,439 | 1,429 | 1,433 | -3.53% | 1,890 | - | -23.56% | - | - |
| 10/22 | 1,482 | 1,487 | 1,482 | 1,486 | 0% | 2,520 | - | -22.01% | - | - |
| 10/21 | 1,485 | 1,486 | 1,478 | 1,486 | +0.06% | 3,990 | - | -23.18% | - | - |
