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 |
|---|
| 2016 | 4/1, 株式分割 1→5 |
| 2009 |
| 03/31 | 868 | 876 | 850 | 862 | -0.46% | 1,008,000 | - | -2.6% | - | - |
| 03/30 | 866 | 890 | 864 | 866 | -0.46% | 884,500 | - | -2.26% | - | - |
| 03/27 | 884 | 890 | 870 | 870 | -3.33% | 1,006,000 | - | -1.92% | - | - |
| 03/26 | 886 | 906 | 886 | 900 | +0.67% | 869,000 | - | +1.35% | - | - |
| 03/25 | 886 | 900 | 884 | 894 | +2.05% | 1,514,500 | - | +0.68% | - | - |
| 03/24 | 890 | 890 | 876 | 876 | +0.69% | 1,675,500 | - | -1.46% | - | - |
| 03/23 | 864 | 880 | 850 | 870 | -1.58% | 1,827,500 | - | -2.25% | - | - |
| 03/19 | 894 | 902 | 884 | 884 | +0.45% | 745,500 | - | -0.67% | - | - |
| 03/18 | 918 | 918 | 876 | 880 | -3.08% | 1,130,500 | - | -1.12% | - | - |
| 03/17 | 896 | 914 | 886 | 908 | +2.02% | 1,826,000 | - | +2.14% | - | - |
| 03/16 | 902 | 910 | 882 | 890 | +0.68% | 1,082,500 | - | +0.23% | - | - |
| 03/13 | 894 | 894 | 866 | 884 | +2.31% | 1,366,000 | - | -0.45% | - | - |
| 03/12 | 876 | 880 | 852 | 864 | -2.7% | 2,003,500 | - | -2.81% | - | - |
| 03/11 | 904 | 912 | 888 | 888 | +0.45% | 874,000 | - | -0.34% | - | - |
| 03/10 | 890 | 906 | 878 | 884 | +1.61% | 2,447,500 | - | -0.9% | - | - |
| 03/09 | 880 | 892 | 870 | 870 | -2.25% | 973,000 | - | -2.68% | - | - |
| 03/06 | 880 | 902 | 876 | 890 | 0% | 729,000 | - | -0.78% | - | - |
| 03/05 | 894 | 906 | 880 | 890 | -0.67% | 834,000 | - | -1.11% | - | - |
| 03/04 | 886 | 902 | 878 | 896 | +0.9% | 536,000 | - | -0.55% | - | - |
| 03/03 | 892 | 902 | 884 | 888 | -1.11% | 666,000 | - | -1.66% | - | - |
| 03/02 | 900 | 910 | 882 | 898 | -1.54% | 696,000 | - | -0.66% | - | - |
| 02/27 | 886 | 912 | 870 | 912 | +2.93% | 1,198,500 | - | +0.88% | - | - |
| 02/26 | 880 | 886 | 870 | 886 | +1.14% | 744,500 | - | -1.88% | - | - |
| 02/25 | 884 | 898 | 866 | 876 | -1.35% | 723,000 | - | -3.1% | - | - |
| 02/24 | 874 | 888 | 874 | 888 | -0.45% | 526,500 | - | -1.77% | - | - |
| 02/23 | 884 | 892 | 874 | 892 | +0.22% | 710,000 | - | -1.33% | - | - |
| 02/20 | 892 | 908 | 886 | 890 | -1.11% | 803,000 | - | -1.55% | - | - |
| 02/19 | 906 | 908 | 890 | 900 | -0.66% | 740,000 | - | -0.55% | - | - |
| 02/18 | 900 | 908 | 888 | 906 | +0.22% | 780,000 | - | +0.22% | - | - |
| 02/17 | 896 | 912 | 894 | 904 | 0% | 556,500 | - | 0% | - | - |
| 02/16 | 890 | 904 | 890 | 904 | +1.57% | 730,500 | - | 0% | - | - |
| 02/13 | 870 | 900 | 868 | 890 | +3.25% | 863,000 | - | -1.33% | - | - |
| 02/12 | 850 | 880 | 842 | 862 | -0.46% | 936,000 | - | -4.43% | - | - |
| 02/10 | 874 | 884 | 856 | 866 | -0.92% | 1,053,000 | - | -4.1% | - | - |
| 02/09 | 904 | 922 | 874 | 874 | -2.24% | 1,051,500 | - | -3.43% | - | - |
| 02/06 | 904 | 912 | 878 | 894 | -1.54% | 1,040,000 | - | -1.54% | - | - |
| 02/05 | 914 | 920 | 900 | 908 | -0.66% | 864,000 | - | -0.22% | - | - |
| 02/04 | 900 | 936 | 890 | 914 | +0.44% | 936,500 | - | +0.33% | - | - |
| 02/03 | 936 | 936 | 908 | 910 | -3.19% | 600,500 | - | -0.11% | - | - |
| 02/02 | 940 | 940 | 908 | 940 | -1.05% | 1,173,000 | - | +3.18% | - | - |
| 01/30 | 950 | 964 | 924 | 950 | 0% | 1,202,000 | - | +4.4% | - | - |
| 01/29 | 944 | 950 | 918 | 950 | +1.71% | 781,000 | - | +4.63% | - | - |
| 01/28 | 930 | 950 | 920 | 934 | -0.64% | 431,000 | - | +2.98% | - | - |
| 01/27 | 934 | 944 | 926 | 940 | +1.73% | 1,140,500 | - | +3.75% | - | - |
| 01/26 | 904 | 926 | 898 | 924 | +4.52% | 879,500 | - | +2.21% | - | - |
| 01/23 | 900 | 902 | 878 | 884 | -1.34% | 963,500 | - | -2.21% | - | - |
| 01/22 | 886 | 908 | 872 | 896 | 0% | 1,408,000 | - | -0.99% | - | - |
| 01/21 | 862 | 906 | 862 | 896 | +2.05% | 1,597,500 | - | -1.32% | - | - |
| 01/20 | 876 | 886 | 844 | 878 | -0.45% | 2,303,000 | - | -3.52% | - | - |
| 01/19 | 890 | 896 | 874 | 882 | -1.56% | 676,000 | - | -3.29% | - | - |
| 01/16 | 924 | 924 | 892 | 896 | -1.75% | 1,109,000 | - | -1.86% | - | - |
| 01/15 | 890 | 916 | 890 | 912 | +2.24% | 1,093,500 | - | +0.11% | - | - |
| 01/14 | 910 | 930 | 882 | 892 | -1.33% | 1,174,000 | - | -1.98% | - | - |
| 01/13 | 876 | 918 | 876 | 904 | +0.89% | 1,318,500 | - | -0.55% | - | - |
| 01/09 | 860 | 900 | 856 | 896 | +4.19% | 1,371,000 | - | -0.99% | - | - |
| 01/08 | 882 | 884 | 860 | 860 | -2.49% | 917,000 | - | -4.66% | - | - |
| 01/07 | 906 | 906 | 882 | 882 | -1.56% | 735,000 | - | -2.11% | - | - |
| 01/06 | 918 | 920 | 892 | 896 | -2.4% | 927,500 | - | -0.55% | - | - |
| 01/05 | 954 | 954 | 904 | 918 | -1.71% | 760,500 | - | +2% | - | - |
| 2008 |
| 12/30 | 926 | 934 | 908 | 934 | -1.27% | 822,500 | - | +3.78% | - | - |
| 12/29 | 938 | 950 | 934 | 946 | +1.07% | 444,500 | - | +5.35% | - | - |
| 12/26 | 934 | 936 | 920 | 936 | +1.08% | 276,500 | - | +4.46% | - | - |
| 12/25 | 910 | 926 | 910 | 926 | +1.98% | 217,500 | - | +3.35% | - | - |
| 12/24 | 914 | 918 | 890 | 908 | +0.44% | 1,078,000 | - | +1.45% | - | - |
| 12/22 | 888 | 916 | 888 | 904 | -0.44% | 1,181,500 | - | +0.89% | - | - |
| 12/19 | 932 | 944 | 906 | 908 | -0.87% | 1,257,500 | - | +1.45% | - | - |
| 12/18 | 912 | 930 | 902 | 916 | +0.66% | 1,256,500 | - | +2.35% | - | - |
| 12/17 | 906 | 910 | 880 | 910 | +2.02% | 1,754,500 | - | +1.79% | - | - |
| 12/16 | 900 | 908 | 890 | 892 | -4.09% | 1,178,500 | - | -0.22% | - | - |
| 12/15 | 936 | 950 | 920 | 930 | +2.65% | 1,086,500 | - | +3.91% | - | - |
| 12/12 | 958 | 958 | 904 | 906 | -6.4% | 945,500 | - | +1.23% | - | - |
| 12/11 | 952 | 968 | 934 | 968 | +2.11% | 1,739,000 | - | +7.92% | - | - |
| 12/10 | 930 | 956 | 920 | 948 | +3.04% | 1,489,000 | - | +5.8% | - | - |
| 12/09 | 916 | 920 | 894 | 920 | +0.44% | 830,000 | - | +2.68% | - | - |
| 12/08 | 854 | 916 | 852 | 916 | +6.76% | 786,000 | - | +2.58% | - | - |
| 12/05 | 892 | 898 | 850 | 858 | -2.94% | 854,500 | - | -4.13% | - | - |
| 12/04 | 854 | 888 | 852 | 884 | +4% | 1,134,000 | - | -1.45% | - | - |
| 12/03 | 812 | 858 | 812 | 850 | +4.68% | 1,024,000 | - | -5.45% | - | - |
| 12/02 | 816 | 822 | 794 | 812 | -0.25% | 1,147,000 | - | -10.08% | - | - |
| 12/01 | 832 | 834 | 802 | 814 | -3.33% | 1,357,500 | - | -10.65% | - | - |
| 11/28 | 876 | 878 | 842 | 842 | -5.39% | 1,513,500 | - | -8.28% | - | - |
| 11/27 | 882 | 890 | 872 | 890 | +1.6% | 625,500 | - | -3.58% | - | - |
| 11/26 | 890 | 894 | 868 | 876 | -2.67% | 1,140,500 | - | -5.4% | - | - |
| 11/25 | 902 | 924 | 882 | 900 | 0% | 1,931,500 | - | -3.23% | - | - |
| 11/21 | 868 | 900 | 868 | 900 | +0.45% | 972,500 | - | -3.23% | - | - |
| 11/20 | 924 | 924 | 894 | 896 | -3.66% | 787,500 | - | -3.24% | - | - |
| 11/19 | 908 | 938 | 886 | 930 | +3.1% | 1,369,500 | - | +0.43% | - | - |
| 11/18 | 920 | 922 | 882 | 902 | -1.74% | 962,500 | - | -2.28% | - | - |
| 11/17 | 870 | 926 | 870 | 918 | +3.15% | 1,095,500 | - | -0.11% | - | - |
| 11/14 | 912 | 920 | 884 | 890 | -0.89% | 806,500 | - | -2.94% | - | - |
| 11/13 | 852 | 908 | 850 | 898 | -0.44% | 738,500 | - | -1.97% | - | - |
| 11/12 | 896 | 916 | 884 | 902 | +0.67% | 725,000 | - | -1.74% | - | - |
| 11/11 | 914 | 938 | 896 | 896 | -2.61% | 733,500 | - | -2.71% | - | - |
| 11/10 | 942 | 976 | 916 | 920 | -2.13% | 1,745,000 | - | -0.76% | - | - |
| 11/07 | 940 | 950 | 912 | 940 | -1.05% | 789,000 | - | +1.08% | - | - |
| 11/06 | 940 | 960 | 910 | 950 | -1.04% | 983,500 | - | +1.71% | - | - |
| 11/05 | 974 | 1,004 | 922 | 960 | +3.67% | 1,463,000 | - | +2.67% | - | - |
| 11/04 | 882 | 954 | 870 | 926 | +6.93% | 1,741,500 | - | -1.17% | - | - |
| 10/31 | 926 | 926 | 866 | 866 | -8.26% | 1,872,500 | - | -7.97% | - | - |
| 10/30 | 956 | 966 | 904 | 944 | +1.72% | 1,773,000 | - | -0.32% | - | - |
