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 | 2,530 | 2,595 | 2,520 | 2,550 | +0.99% | 485,000 | - | -2.45% | - | - |
| 03/30 | 2,565 | 2,605 | 2,515 | 2,525 | -1.37% | 386,000 | - | -3.7% | - | - |
| 03/27 | 2,630 | 2,630 | 2,545 | 2,560 | -2.66% | 471,800 | - | -2.7% | - | - |
| 03/26 | 2,535 | 2,635 | 2,520 | 2,630 | +2.73% | 452,700 | - | -0.42% | - | - |
| 03/25 | 2,515 | 2,560 | 2,505 | 2,560 | +2.61% | 420,800 | - | -3.47% | - | - |
| 03/24 | 2,535 | 2,545 | 2,450 | 2,495 | -0.8% | 544,600 | - | -6.41% | - | - |
| 03/23 | 2,480 | 2,525 | 2,470 | 2,515 | +2.03% | 334,400 | - | -6.12% | - | - |
| 03/19 | 2,510 | 2,520 | 2,450 | 2,465 | -0.6% | 321,000 | - | -8.43% | - | - |
| 03/18 | 2,545 | 2,600 | 2,450 | 2,480 | -3.31% | 741,200 | - | -8.32% | - | - |
| 03/17 | 2,575 | 2,585 | 2,535 | 2,565 | +0.98% | 351,000 | - | -5.49% | - | - |
| 03/16 | 2,530 | 2,560 | 2,505 | 2,540 | +0.4% | 518,200 | - | -6.65% | - | - |
| 03/13 | 2,605 | 2,615 | 2,510 | 2,530 | -3.25% | 953,000 | - | -7.36% | - | - |
| 03/12 | 2,700 | 2,705 | 2,595 | 2,615 | -2.97% | 416,600 | - | -4.53% | - | - |
| 03/11 | 2,765 | 2,765 | 2,685 | 2,695 | +0.37% | 310,200 | - | -1.93% | - | - |
| 03/10 | 2,780 | 2,790 | 2,660 | 2,685 | -2.01% | 592,800 | - | -2.47% | - | - |
| 03/09 | 2,785 | 2,785 | 2,705 | 2,740 | +0.55% | 400,400 | - | -0.87% | - | - |
| 03/06 | 2,705 | 2,755 | 2,655 | 2,725 | -1.09% | 412,200 | - | -1.73% | - | - |
| 03/05 | 2,740 | 2,810 | 2,730 | 2,755 | +2.8% | 495,700 | - | -0.97% | - | - |
| 03/04 | 2,600 | 2,690 | 2,590 | 2,680 | +2.29% | 333,000 | - | -3.87% | - | - |
| 03/03 | 2,645 | 2,670 | 2,605 | 2,620 | -2.42% | 254,700 | - | -6.5% | - | - |
| 03/02 | 2,665 | 2,690 | 2,660 | 2,685 | -1.47% | 219,100 | - | -4.72% | - | - |
| 02/27 | 2,640 | 2,740 | 2,605 | 2,725 | +4.81% | 576,400 | - | -3.61% | - | - |
| 02/26 | 2,665 | 2,695 | 2,585 | 2,600 | -2.26% | 531,500 | - | -8.35% | - | - |
| 02/25 | 2,760 | 2,795 | 2,655 | 2,660 | -3.45% | 613,100 | - | -6.63% | - | - |
| 02/24 | 2,740 | 2,780 | 2,700 | 2,755 | 0% | 340,500 | - | -3.5% | - | - |
| 02/23 | 2,670 | 2,775 | 2,660 | 2,755 | +0.92% | 540,800 | - | -3.57% | - | - |
| 02/20 | 2,800 | 2,830 | 2,730 | 2,730 | -3.53% | 506,200 | - | -4.58% | - | - |
| 02/19 | 2,920 | 2,920 | 2,800 | 2,830 | -1.91% | 513,600 | - | -1.36% | - | - |
| 02/18 | 2,915 | 2,935 | 2,880 | 2,885 | -1.54% | 486,100 | - | +0.31% | - | - |
| 02/17 | 2,865 | 2,940 | 2,855 | 2,930 | +4.46% | 890,400 | - | +1.81% | - | - |
| 02/16 | 2,800 | 2,840 | 2,760 | 2,805 | -1.06% | 600,300 | - | -2.54% | - | - |
| 02/13 | 2,795 | 2,865 | 2,760 | 2,835 | +1.43% | 585,900 | - | -1.6% | - | - |
| 02/12 | 2,730 | 2,805 | 2,705 | 2,795 | +2.95% | 821,700 | - | -3.02% | - | - |
| 02/10 | 2,800 | 2,850 | 2,700 | 2,715 | -0.73% | 719,700 | - | -6.12% | - | - |
| 02/09 | 2,915 | 2,920 | 2,685 | 2,735 | -2.15% | 859,400 | - | -6.17% | - | - |
| 02/06 | 2,650 | 2,840 | 2,650 | 2,795 | +2.95% | 846,800 | - | -4.9% | - | - |
| 02/05 | 2,780 | 2,800 | 2,680 | 2,715 | -4.9% | 621,200 | - | -8.31% | - | - |
| 02/04 | 2,860 | 2,880 | 2,770 | 2,855 | +1.06% | 554,900 | - | -4.36% | - | - |
| 02/03 | 2,900 | 2,925 | 2,805 | 2,825 | -3.91% | 597,700 | - | -5.93% | - | - |
| 02/02 | 2,940 | 2,955 | 2,890 | 2,940 | -1.34% | 339,100 | - | -2.81% | - | - |
| 01/30 | 2,970 | 2,980 | 2,910 | 2,980 | +1.19% | 383,300 | - | -2.01% | - | - |
| 01/29 | 2,905 | 2,945 | 2,855 | 2,945 | +1.38% | 608,600 | - | -3.38% | - | - |
| 01/28 | 2,980 | 3,000 | 2,900 | 2,905 | -4.13% | 609,900 | - | -5.03% | - | - |
| 01/27 | 2,970 | 3,050 | 2,970 | 3,030 | +0.66% | 583,800 | - | -1.37% | - | - |
| 01/26 | 2,975 | 3,070 | 2,970 | 3,010 | +3.26% | 715,300 | - | -2.15% | - | - |
| 01/23 | 2,905 | 2,955 | 2,880 | 2,915 | -1.85% | 505,300 | - | -5.45% | - | - |
| 01/22 | 2,915 | 2,990 | 2,875 | 2,970 | +1.89% | 670,300 | - | -3.91% | - | - |
| 01/21 | 2,775 | 2,940 | 2,770 | 2,915 | +3.55% | 859,900 | - | -5.88% | - | - |
| 01/20 | 2,735 | 2,830 | 2,680 | 2,815 | +1.08% | 807,100 | - | -9.49% | - | - |
| 01/19 | 2,835 | 2,850 | 2,750 | 2,785 | -2.45% | 535,200 | - | -11.05% | - | - |
| 01/16 | 2,915 | 2,955 | 2,825 | 2,855 | -2.73% | 531,900 | - | -9.51% | - | - |
| 01/15 | 2,990 | 2,990 | 2,905 | 2,935 | -2.81% | 441,400 | - | -7.44% | - | - |
| 01/14 | 2,995 | 3,070 | 2,970 | 3,020 | +3.42% | 569,200 | - | -5.12% | - | - |
| 01/13 | 2,945 | 2,975 | 2,895 | 2,920 | -0.68% | 327,200 | - | -8.52% | - | - |
| 01/09 | 2,890 | 2,960 | 2,850 | 2,940 | +2.26% | 486,900 | - | -8.1% | - | - |
| 01/08 | 2,930 | 2,990 | 2,870 | 2,875 | +0.35% | 768,600 | - | -10.21% | - | - |
| 01/07 | 3,040 | 3,050 | 2,820 | 2,865 | -5.76% | 1,183,700 | - | -10.72% | - | - |
| 01/06 | 3,290 | 3,290 | 3,000 | 3,040 | -7.6% | 723,000 | - | -5.41% | - | - |
| 01/05 | 3,380 | 3,390 | 3,290 | 3,290 | -1.2% | 107,000 | - | +2.49% | - | - |
| 2008 |
| 12/30 | 3,350 | 3,350 | 3,320 | 3,330 | -0.6% | 80,800 | - | +4.03% | - | - |
| 12/29 | 3,290 | 3,350 | 3,270 | 3,350 | +0.9% | 86,500 | - | +5.05% | - | - |
| 12/26 | 3,340 | 3,360 | 3,300 | 3,320 | +0.3% | 121,100 | - | +4.34% | - | - |
| 12/25 | 3,380 | 3,380 | 3,280 | 3,310 | -1.78% | 172,600 | - | +4.15% | - | - |
| 12/24 | 3,370 | 3,390 | 3,330 | 3,370 | +1.2% | 324,800 | - | +6.31% | - | - |
| 12/22 | 3,210 | 3,350 | 3,210 | 3,330 | +5.38% | 426,200 | - | +5.48% | - | - |
| 12/19 | 3,190 | 3,240 | 3,150 | 3,160 | -2.17% | 383,200 | - | +0.57% | - | - |
| 12/18 | 3,230 | 3,280 | 3,200 | 3,230 | +0.31% | 298,300 | - | +2.93% | - | - |
| 12/17 | 3,170 | 3,220 | 3,120 | 3,220 | +2.88% | 291,400 | - | +2.88% | - | - |
| 12/16 | 3,190 | 3,220 | 3,120 | 3,130 | -1.57% | 225,200 | - | +0.38% | - | - |
| 12/15 | 3,200 | 3,210 | 3,140 | 3,180 | +2.25% | 207,200 | - | +2.32% | - | - |
| 12/12 | 3,150 | 3,170 | 3,030 | 3,110 | -0.96% | 443,900 | - | +0.58% | - | - |
| 12/11 | 3,130 | 3,220 | 3,100 | 3,140 | -2.79% | 558,200 | - | +2.08% | - | - |
| 12/10 | 3,340 | 3,350 | 3,200 | 3,230 | -3.29% | 488,500 | - | +5.42% | - | - |
| 12/09 | 3,380 | 3,400 | 3,300 | 3,340 | -1.47% | 488,900 | - | +9.58% | - | - |
| 12/08 | 3,230 | 3,410 | 3,220 | 3,390 | +4.31% | 618,100 | - | +12.48% | - | - |
| 12/05 | 3,290 | 3,320 | 3,200 | 3,250 | +0.31% | 628,100 | - | +8.88% | - | - |
| 12/04 | 3,240 | 3,300 | 3,170 | 3,240 | +0.31% | 588,100 | - | +9.35% | - | - |
| 12/03 | 3,150 | 3,250 | 3,120 | 3,230 | +4.19% | 888,800 | - | +9.75% | - | - |
| 12/02 | 2,995 | 3,150 | 2,980 | 3,100 | +2.65% | 577,600 | - | +6.42% | - | - |
| 12/01 | 3,070 | 3,080 | 2,985 | 3,020 | -1.31% | 354,500 | - | +4.39% | - | - |
| 11/28 | 2,950 | 3,060 | 2,950 | 3,060 | +2.34% | 402,600 | - | +6.18% | - | - |
| 11/27 | 3,000 | 3,020 | 2,945 | 2,990 | +2.05% | 376,600 | - | +4.25% | - | - |
| 11/26 | 3,010 | 3,080 | 2,905 | 2,930 | -4.25% | 947,000 | - | +2.38% | - | - |
| 11/25 | 3,110 | 3,150 | 2,960 | 3,060 | +0.66% | 2,541,600 | - | +6.96% | - | - |
| 11/21 | 3,130 | 3,220 | 2,945 | 3,040 | -4.4% | 1,317,200 | - | +6.74% | - | - |
| 11/20 | 3,150 | 3,260 | 3,080 | 3,180 | -0.63% | 904,500 | - | +12.21% | - | - |
| 11/19 | 3,120 | 3,230 | 3,110 | 3,200 | +2.89% | 1,130,800 | - | +13.52% | - | - |
| 11/18 | 3,050 | 3,160 | 3,020 | 3,110 | +1.97% | 728,100 | - | +11.03% | - | - |
| 11/17 | 2,975 | 3,120 | 2,955 | 3,050 | +3.39% | 771,200 | - | +9.91% | - | - |
| 11/14 | 3,090 | 3,110 | 2,885 | 2,950 | -4.22% | 1,048,000 | - | +6.96% | - | - |
| 11/13 | 3,030 | 3,150 | 2,960 | 3,080 | +1.65% | 902,300 | - | +12.04% | - | - |
| 11/12 | 2,995 | 3,050 | 2,930 | 3,030 | +3.95% | 967,300 | - | +10.75% | - | - |
| 11/11 | 2,920 | 2,940 | 2,850 | 2,915 | +1.22% | 471,300 | - | +6.85% | - | - |
| 11/10 | 2,850 | 2,935 | 2,835 | 2,880 | +3.78% | 473,600 | - | +5.46% | - | - |
| 11/07 | 2,720 | 2,815 | 2,690 | 2,775 | +2.4% | 375,600 | - | +1.61% | - | - |
| 11/06 | 2,705 | 2,760 | 2,695 | 2,710 | -4.75% | 434,700 | - | -0.81% | - | - |
| 11/05 | 2,745 | 2,850 | 2,705 | 2,845 | +0.71% | 818,600 | - | +4.17% | - | - |
| 11/04 | 2,735 | 2,830 | 2,705 | 2,825 | +13.23% | 752,100 | - | +3.78% | - | - |
| 10/31 | 2,575 | 2,620 | 2,485 | 2,495 | -6.38% | 751,300 | - | -8.17% | - | - |
| 10/30 | 2,700 | 2,730 | 2,600 | 2,665 | -1.48% | 724,400 | - | -2.2% | - | - |
