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 | 3,450 | 3,490 | 3,400 | 3,400 | -2.86% | 3,323,700 | - | -5.61% | - | - |
| 03/30 | 3,600 | 3,620 | 3,500 | 3,500 | -3.05% | 3,077,400 | - | -3.39% | - | - |
| 03/27 | 3,680 | 3,700 | 3,600 | 3,610 | -0.82% | 3,534,100 | - | -0.85% | - | - |
| 03/26 | 3,640 | 3,650 | 3,560 | 3,640 | -3.45% | 4,259,800 | - | -0.38% | - | - |
| 03/25 | 3,720 | 3,770 | 3,700 | 3,770 | +3.29% | 4,544,200 | - | +2.86% | - | - |
| 03/24 | 3,670 | 3,690 | 3,600 | 3,650 | +3.69% | 4,340,700 | - | -0.71% | - | - |
| 03/23 | 3,410 | 3,540 | 3,400 | 3,520 | +3.53% | 3,670,600 | - | -4.66% | - | - |
| 03/19 | 3,480 | 3,490 | 3,380 | 3,400 | -0.58% | 5,018,100 | - | -8.38% | - | - |
| 03/18 | 3,430 | 3,450 | 3,390 | 3,420 | +1.18% | 3,908,500 | - | -8.36% | - | - |
| 03/17 | 3,310 | 3,430 | 3,270 | 3,380 | +2.11% | 6,239,900 | - | -10.01% | - | - |
| 03/16 | 3,330 | 3,390 | 3,280 | 3,310 | 0% | 4,545,100 | - | -12.46% | - | - |
| 03/13 | 3,280 | 3,330 | 3,250 | 3,310 | +2.8% | 8,409,000 | - | -13.12% | - | - |
| 03/12 | 3,260 | 3,280 | 3,190 | 3,220 | -2.72% | 4,536,100 | - | -16.12% | - | - |
| 03/11 | 3,290 | 3,340 | 3,260 | 3,310 | +3.76% | 8,892,900 | - | -14.62% | - | - |
| 03/10 | 3,270 | 3,330 | 3,130 | 3,190 | -3.92% | 19,005,400 | - | -18.44% | - | - |
| 03/09 | 3,320 | 3,320 | 3,320 | 3,320 | -13.09% | 1,191,900 | - | -15.99% | - | - |
| 03/06 | 3,830 | 3,860 | 3,800 | 3,820 | -1.29% | 3,024,400 | - | -4.24% | - | - |
| 03/05 | 3,840 | 3,900 | 3,820 | 3,870 | +0.52% | 3,133,200 | - | -3.39% | - | - |
| 03/04 | 3,860 | 3,890 | 3,820 | 3,850 | 0% | 3,926,900 | - | -4.23% | - | - |
| 03/03 | 3,860 | 3,890 | 3,840 | 3,850 | -1.53% | 3,162,100 | - | -4.66% | - | - |
| 03/02 | 3,890 | 3,910 | 3,880 | 3,910 | -2.01% | 2,967,600 | - | -3.53% | - | - |
| 02/27 | 3,910 | 3,990 | 3,840 | 3,990 | +1.27% | 4,805,300 | - | -1.82% | - | - |
| 02/26 | 3,940 | 4,030 | 3,930 | 3,940 | -0.76% | 3,701,000 | - | -3.34% | - | - |
| 02/25 | 3,970 | 3,980 | 3,910 | 3,970 | +2.06% | 3,145,300 | - | -2.84% | - | - |
| 02/24 | 3,900 | 3,930 | 3,870 | 3,890 | -1.27% | 2,959,400 | - | -5.03% | - | - |
| 02/23 | 3,900 | 3,990 | 3,870 | 3,940 | -0.25% | 3,654,000 | - | -4.18% | - | - |
| 02/20 | 3,940 | 3,970 | 3,920 | 3,950 | +0.77% | 2,493,800 | - | -4.29% | - | - |
| 02/19 | 3,980 | 3,990 | 3,910 | 3,920 | -0.25% | 3,076,200 | - | -5.31% | - | - |
| 02/18 | 3,980 | 3,990 | 3,930 | 3,930 | -2.72% | 4,042,400 | - | -5.53% | - | - |
| 02/17 | 4,030 | 4,060 | 4,000 | 4,040 | -0.25% | 3,041,200 | - | -3.3% | - | - |
| 02/16 | 4,020 | 4,060 | 3,970 | 4,050 | +1.25% | 3,481,800 | - | -3.48% | - | - |
| 02/13 | 3,960 | 4,040 | 3,950 | 4,000 | +1.78% | 4,222,800 | - | -4.99% | - | - |
| 02/12 | 3,970 | 3,990 | 3,930 | 3,930 | -1.75% | 4,098,700 | - | -7.09% | - | - |
| 02/10 | 4,030 | 4,060 | 3,970 | 4,000 | -0.25% | 3,774,900 | - | -5.93% | - | - |
| 02/09 | 4,090 | 4,110 | 4,010 | 4,010 | -0.99% | 3,573,900 | - | -6.22% | - | - |
| 02/06 | 4,040 | 4,120 | 4,020 | 4,050 | +0.5% | 4,461,900 | - | -5.86% | - | - |
| 02/05 | 4,140 | 4,140 | 3,990 | 4,030 | -3.36% | 5,337,100 | - | -6.8% | - | - |
| 02/04 | 4,160 | 4,180 | 4,130 | 4,170 | +0.48% | 3,460,800 | - | -4.01% | - | - |
| 02/03 | 4,210 | 4,250 | 4,110 | 4,150 | -1.43% | 5,322,200 | - | -4.79% | - | - |
| 02/02 | 4,260 | 4,280 | 4,190 | 4,210 | -0.94% | 3,173,000 | - | -3.71% | - | - |
| 01/30 | 4,220 | 4,250 | 4,180 | 4,250 | -0.23% | 3,629,700 | - | -3.08% | - | - |
| 01/29 | 4,230 | 4,260 | 4,180 | 4,260 | +1.19% | 3,555,400 | - | -3.01% | - | - |
| 01/28 | 4,290 | 4,330 | 4,210 | 4,210 | -2.32% | 3,224,100 | - | -4.32% | - | - |
| 01/27 | 4,230 | 4,350 | 4,220 | 4,310 | +2.38% | 3,640,300 | - | -2.31% | - | - |
| 01/26 | 4,180 | 4,250 | 4,170 | 4,210 | +0.24% | 2,574,200 | - | -4.69% | - | - |
| 01/23 | 4,270 | 4,270 | 4,180 | 4,200 | -1.87% | 2,696,800 | - | -5.19% | - | - |
| 01/22 | 4,250 | 4,290 | 4,210 | 4,280 | +1.9% | 4,142,600 | - | -3.6% | - | - |
| 01/21 | 4,170 | 4,270 | 4,160 | 4,200 | -0.47% | 3,730,800 | - | -5.62% | - | - |
| 01/20 | 4,280 | 4,280 | 4,180 | 4,220 | -1.4% | 3,653,100 | - | -5.42% | - | - |
| 01/19 | 4,330 | 4,340 | 4,260 | 4,280 | -0.7% | 2,392,000 | - | -4.34% | - | - |
| 01/16 | 4,330 | 4,350 | 4,290 | 4,310 | +0.7% | 2,789,900 | - | -3.9% | - | - |
| 01/15 | 4,330 | 4,350 | 4,280 | 4,280 | -2.95% | 3,772,400 | - | -4.74% | - | - |
| 01/14 | 4,440 | 4,480 | 4,410 | 4,410 | +0.23% | 2,338,800 | - | -2.04% | - | - |
| 01/13 | 4,450 | 4,500 | 4,350 | 4,400 | -1.57% | 4,441,500 | - | -2.33% | - | - |
| 01/09 | 4,430 | 4,520 | 4,420 | 4,470 | +1.36% | 3,376,000 | - | -0.86% | - | - |
| 01/08 | 4,460 | 4,530 | 4,410 | 4,410 | -1.78% | 3,463,100 | - | -2.33% | - | - |
| 01/07 | 4,530 | 4,550 | 4,460 | 4,490 | -0.22% | 3,360,800 | - | -0.73% | - | - |
| 01/06 | 4,600 | 4,630 | 4,480 | 4,500 | -2.17% | 2,826,300 | - | -0.66% | - | - |
| 01/05 | 4,750 | 4,750 | 4,590 | 4,600 | -0.86% | 1,571,100 | - | +1.63% | - | - |
| 2008 |
| 12/30 | 4,610 | 4,640 | 4,580 | 4,640 | +0.87% | 1,111,700 | - | +2.56% | - | - |
| 12/29 | 4,540 | 4,600 | 4,530 | 4,600 | +1.55% | 1,059,700 | - | +1.77% | - | - |
| 12/26 | 4,570 | 4,620 | 4,510 | 4,530 | -0.44% | 1,738,200 | - | +0.33% | - | - |
| 12/25 | 4,490 | 4,550 | 4,490 | 4,550 | +1.56% | 1,259,600 | - | +0.64% | - | - |
| 12/24 | 4,450 | 4,510 | 4,430 | 4,480 | -1.32% | 2,382,000 | - | -0.95% | - | - |
| 12/22 | 4,440 | 4,590 | 4,430 | 4,540 | +2.71% | 2,975,900 | - | +0.07% | - | - |
| 12/19 | 4,450 | 4,480 | 4,410 | 4,420 | -0.9% | 4,095,700 | - | -2.71% | - | - |
| 12/18 | 4,500 | 4,510 | 4,440 | 4,460 | -1.33% | 3,671,200 | - | -1.98% | - | - |
| 12/17 | 4,470 | 4,520 | 4,430 | 4,520 | +2.03% | 6,757,300 | - | -0.9% | - | - |
| 12/16 | 4,480 | 4,490 | 4,410 | 4,430 | -2.21% | 5,394,400 | - | -3.15% | - | - |
| 12/15 | 4,480 | 4,540 | 4,470 | 4,530 | +2.03% | 3,820,400 | - | -1.39% | - | - |
| 12/12 | 4,490 | 4,500 | 4,440 | 4,440 | -1.99% | 9,282,100 | - | -3.48% | - | - |
| 12/11 | 4,500 | 4,550 | 4,460 | 4,530 | +0.44% | 5,577,000 | - | -1.84% | - | - |
| 12/10 | 4,510 | 4,520 | 4,460 | 4,510 | -0.44% | 5,293,700 | - | -2.76% | - | - |
| 12/09 | 4,530 | 4,560 | 4,490 | 4,530 | -0.22% | 4,091,000 | - | -2.83% | - | - |
| 12/08 | 4,530 | 4,600 | 4,510 | 4,540 | +0.67% | 3,844,000 | - | -2.87% | - | - |
| 12/05 | 4,600 | 4,600 | 4,500 | 4,510 | -0.22% | 4,308,000 | - | -4% | - | - |
| 12/04 | 4,500 | 4,540 | 4,490 | 4,520 | +0.89% | 4,663,800 | - | -3.99% | - | - |
| 12/03 | 4,520 | 4,530 | 4,470 | 4,480 | -0.22% | 6,018,200 | - | -4.78% | - | - |
| 12/02 | 4,530 | 4,550 | 4,490 | 4,490 | -3.02% | 5,287,500 | - | -4.35% | - | - |
| 12/01 | 4,620 | 4,640 | 4,540 | 4,630 | +0.43% | 1,936,200 | - | -1.49% | - | - |
| 11/28 | 4,640 | 4,650 | 4,540 | 4,610 | -1.28% | 3,429,200 | - | -2.06% | - | - |
| 11/27 | 4,630 | 4,690 | 4,580 | 4,670 | +6.62% | 7,114,300 | - | -0.85% | - | - |
| 11/26 | 4,410 | 4,440 | 4,330 | 4,380 | -3.95% | 4,278,100 | - | -7.2% | - | - |
| 11/25 | 4,570 | 4,630 | 4,500 | 4,560 | +0.44% | 5,900,900 | - | -3.59% | - | - |
| 11/21 | 4,480 | 4,550 | 4,470 | 4,540 | +1.34% | 6,144,500 | - | -3.98% | - | - |
| 11/20 | 4,600 | 4,600 | 4,480 | 4,480 | -4.07% | 4,323,400 | - | -5.17% | - | - |
| 11/19 | 4,670 | 4,680 | 4,570 | 4,670 | +1.3% | 3,295,900 | - | -1.54% | - | - |
| 11/18 | 4,730 | 4,780 | 4,610 | 4,610 | -4.36% | 4,471,500 | - | -2.8% | - | - |
| 11/17 | 4,640 | 4,930 | 4,630 | 4,820 | +2.77% | 3,894,800 | - | +2.01% | - | - |
| 11/14 | 4,760 | 4,800 | 4,650 | 4,690 | +1.74% | 4,402,700 | - | -0.59% | - | - |
| 11/13 | 4,570 | 4,700 | 4,560 | 4,610 | -2.33% | 4,469,500 | - | -2.5% | - | - |
| 11/12 | 4,710 | 4,780 | 4,680 | 4,720 | -2.88% | 5,028,300 | - | -0.72% | - | - |
| 11/11 | 4,800 | 4,960 | 4,750 | 4,860 | -1.42% | 3,516,700 | - | +1.52% | - | - |
| 11/10 | 4,890 | 4,950 | 4,870 | 4,930 | +5.57% | 3,009,000 | - | +2.37% | - | - |
| 11/07 | 4,660 | 4,910 | 4,610 | 4,670 | -2.91% | 5,841,600 | - | -3.55% | - | - |
| 11/06 | 4,840 | 4,940 | 4,760 | 4,810 | -5.69% | 5,253,300 | - | -1.35% | - | - |
| 11/05 | 5,210 | 5,240 | 4,860 | 5,100 | -0.2% | 5,134,800 | - | +4.21% | - | - |
| 11/04 | 4,960 | 5,120 | 4,870 | 5,110 | +5.8% | 4,957,100 | - | +4.05% | - | - |
| 10/31 | 4,980 | 5,040 | 4,830 | 4,830 | -6.21% | 4,647,100 | - | -2.09% | - | - |
| 10/30 | 4,720 | 5,150 | 4,670 | 5,150 | +8.42% | 4,317,400 | - | +3.87% | - | - |
