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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 900 | - | +1.07% | - | - |
| 03/30 | 1,430 | 1,430 | 1,420 | 1,420 | 0% | 200 | - | +1.21% | - | - |
| 03/27 | 1,430 | 1,460 | 1,410 | 1,420 | 0% | 2,500 | - | +1.28% | - | - |
| 03/26 | 1,410 | 1,420 | 1,410 | 1,420 | -1.39% | 2,100 | - | +1.28% | - | - |
| 03/25 | 1,430 | 1,440 | 1,410 | 1,440 | 0% | 1,100 | - | +2.64% | - | - |
| 03/24 | 1,450 | 1,450 | 1,440 | 1,440 | 0% | 300 | - | +2.64% | - | - |
| 03/23 | 1,380 | 1,440 | 1,350 | 1,440 | +4.35% | 1,400 | - | +2.56% | - | - |
| 03/19 | 1,380 | 1,390 | 1,370 | 1,380 | -3.5% | 1,600 | - | -1.78% | - | - |
| 03/18 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 400 | - | +1.56% | - | - |
| 03/17 | 1,390 | 1,420 | 1,390 | 1,420 | +1.43% | 600 | - | +0.64% | - | - |
| 03/16 | 1,420 | 1,430 | 1,400 | 1,400 | -1.41% | 800 | - | -1.13% | - | - |
| 03/13 | 1,400 | 1,490 | 1,390 | 1,420 | +2.16% | 1,400 | - | -0.14% | - | - |
| 03/12 | 1,380 | 1,390 | 1,380 | 1,390 | -8.55% | 700 | - | -2.52% | - | - |
| 03/11 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | - | +6.29% | - | - |
| 03/10 | 1,450 | 1,520 | 1,450 | 1,520 | +4.83% | 900 | - | +6.29% | - | - |
| 03/09 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 4,800 | - | +1.47% | - | - |
| 03/06 | 1,350 | 1,400 | 1,350 | 1,400 | +2.19% | 1,200 | - | -2.37% | - | - |
| 03/05 | 1,380 | 1,390 | 1,370 | 1,370 | +1.48% | 900 | - | -4.79% | - | - |
| 03/04 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 200 | - | -6.83% | - | - |
| 03/03 | 1,330 | 1,330 | 1,320 | 1,330 | +0.76% | 400 | - | -8.72% | - | - |
| 03/02 | 1,310 | 1,320 | 1,310 | 1,320 | -0.75% | 400 | - | -9.96% | - | - |
| 02/27 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 400 | - | -9.89% | - | - |
| 02/26 | 1,340 | 1,340 | 1,330 | 1,340 | -3.6% | 2,800 | - | -10.01% | - | - |
| 02/25 | 1,380 | 1,390 | 1,380 | 1,390 | +1.46% | 1,800 | - | -7.46% | - | - |
| 02/24 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 300 | - | -9.15% | - | - |
| 02/23 | 1,400 | 1,400 | 1,360 | 1,370 | -2.14% | 400 | - | -9.99% | - | - |
| 02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -8.62% | - | - |
| 02/19 | 1,410 | 1,410 | 1,400 | 1,400 | -3.45% | 300 | - | -9.21% | - | - |
| 02/18 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -6.57% | - | - |
| 02/17 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 300 | - | -7.17% | - | - |
| 02/16 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 500 | - | -6.89% | - | - |
| 02/13 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 500 | - | -7.18% | - | - |
| 02/12 | 1,500 | 1,500 | 1,450 | 1,450 | -4.61% | 400 | - | -8.11% | - | - |
| 02/09 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 2,200 | - | -3.92% | - | - |
| 02/06 | 1,540 | 1,550 | 1,500 | 1,530 | -1.92% | 1,100 | - | -3.23% | - | - |
| 02/05 | 1,540 | 1,560 | 1,530 | 1,560 | +1.96% | 400 | - | -1.33% | - | - |
| 02/04 | 1,510 | 1,530 | 1,510 | 1,530 | +2.68% | 500 | - | -3.29% | - | - |
| 02/03 | 1,510 | 1,510 | 1,480 | 1,490 | -0.67% | 1,100 | - | -5.93% | - | - |
| 02/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -5.3% | - | - |
| 01/30 | 1,590 | 1,590 | 1,500 | 1,500 | -5.66% | 1,500 | - | -5.3% | - | - |
| 01/27 | 1,540 | 1,590 | 1,540 | 1,590 | +4.61% | 300 | - | +0.19% | - | - |
| 01/26 | 1,560 | 1,570 | 1,520 | 1,520 | -6.17% | 1,200 | - | -4.28% | - | - |
| 01/23 | 1,620 | 1,620 | 1,620 | 1,620 | +5.19% | 100 | - | +1.69% | - | - |
| 01/22 | 1,570 | 1,570 | 1,540 | 1,540 | -1.91% | 900 | - | -3.27% | - | - |
| 01/21 | 1,570 | 1,570 | 1,560 | 1,570 | 0% | 300 | - | -1.51% | - | - |
| 01/20 | 1,590 | 1,590 | 1,570 | 1,570 | -4.85% | 900 | - | -1.63% | - | - |
| 01/19 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +3.19% | - | - |
| 01/16 | 1,570 | 1,730 | 1,570 | 1,650 | +5.77% | 700 | - | +3.13% | - | - |
| 01/15 | 1,570 | 1,570 | 1,560 | 1,560 | -8.24% | 700 | - | -2.38% | - | - |
| 01/14 | 1,650 | 1,700 | 1,650 | 1,700 | +3.66% | 700 | - | +6.12% | - | - |
| 01/09 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 200 | - | +2.5% | - | - |
| 01/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +3.13% | - | - |
| 01/07 | 1,780 | 1,780 | 1,650 | 1,650 | -1.79% | 3,300 | - | +2.87% | - | - |
| 01/06 | 1,630 | 1,680 | 1,630 | 1,680 | +3.7% | 1,300 | - | +4.61% | - | - |
| 01/05 | 1,620 | 1,620 | 1,620 | 1,620 | +3.18% | 100 | - | +0.93% | - | - |
| 2008 |
| 12/29 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 200 | - | -2.36% | - | - |
| 12/26 | 1,600 | 1,600 | 1,600 | 1,600 | +3.23% | 2,800 | - | -0.87% | - | - |
| 12/25 | 1,530 | 1,550 | 1,530 | 1,550 | +4.73% | 1,900 | - | -4.14% | - | - |
| 12/24 | 1,510 | 1,510 | 1,480 | 1,480 | -3.27% | 1,200 | - | -8.87% | - | - |
| 12/22 | 1,530 | 1,530 | 1,510 | 1,530 | -3.16% | 800 | - | -6.13% | - | - |
| 12/18 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -3.3% | - | - |
| 12/17 | 1,530 | 1,580 | 1,530 | 1,580 | +6.04% | 600 | - | -3.48% | - | - |
| 12/16 | 1,520 | 1,530 | 1,490 | 1,490 | -1.32% | 1,600 | - | -9.2% | - | - |
| 12/15 | 1,530 | 1,530 | 1,480 | 1,510 | -4.43% | 2,300 | - | -8.37% | - | - |
| 12/12 | 1,600 | 1,610 | 1,580 | 1,580 | -2.47% | 600 | - | -4.7% | - | - |
| 12/11 | 1,580 | 1,620 | 1,570 | 1,620 | -0.61% | 1,000 | - | -2.64% | - | - |
| 12/10 | 1,570 | 1,630 | 1,570 | 1,630 | +1.24% | 1,100 | - | -2.4% | - | - |
| 12/09 | 1,610 | 1,610 | 1,600 | 1,610 | +1.26% | 3,900 | - | -3.82% | - | - |
| 12/08 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 1,900 | - | -5.02% | - | - |
| 12/05 | 1,630 | 1,640 | 1,600 | 1,610 | -1.83% | 1,200 | - | -4% | - | - |
| 12/04 | 1,610 | 1,640 | 1,610 | 1,640 | -1.8% | 1,200 | - | -2.26% | - | - |
| 12/03 | 1,650 | 1,670 | 1,650 | 1,670 | +3.73% | 300 | - | -0.6% | - | - |
| 12/02 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 800 | - | -4.22% | - | - |
| 12/01 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -2.08% | - | - |
| 11/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -2.25% | - | - |
| 11/27 | 1,690 | 1,690 | 1,600 | 1,650 | -5.71% | 1,300 | - | -2.48% | - | - |
| 11/26 | 1,740 | 1,750 | 1,740 | 1,750 | +2.34% | 1,600 | - | +3.31% | - | - |
| 11/25 | 1,690 | 1,720 | 1,690 | 1,710 | +3.64% | 600 | - | +1.06% | - | - |
| 11/21 | 1,680 | 1,680 | 1,650 | 1,650 | -2.94% | 1,600 | - | -2.37% | - | - |
| 11/20 | 1,660 | 1,700 | 1,650 | 1,700 | -0.58% | 800 | - | +0.47% | - | - |
| 11/19 | 1,690 | 1,710 | 1,690 | 1,710 | +1.79% | 300 | - | +0.88% | - | - |
| 11/18 | 1,670 | 1,700 | 1,670 | 1,680 | -1.75% | 500 | - | -0.53% | - | - |
| 11/17 | 1,650 | 1,720 | 1,650 | 1,710 | +3.64% | 1,200 | - | +1.06% | - | - |
| 11/14 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 800 | - | -2.65% | - | - |
| 11/13 | 1,640 | 1,640 | 1,620 | 1,620 | -1.82% | 400 | - | -5.1% | - | - |
| 11/11 | 1,660 | 1,660 | 1,650 | 1,650 | -2.37% | 500 | - | -4.24% | - | - |
| 11/10 | 1,700 | 1,700 | 1,690 | 1,690 | +1.81% | 500 | - | -3.1% | - | - |
| 11/07 | 1,800 | 1,800 | 1,650 | 1,660 | -5.68% | 2,400 | - | -6% | - | - |
| 11/06 | 1,760 | 1,780 | 1,750 | 1,760 | +1.15% | 1,100 | - | -1.79% | - | - |
| 11/05 | 1,790 | 1,790 | 1,720 | 1,740 | -0.57% | 400 | - | -4.29% | - | - |
| 11/04 | 1,710 | 1,750 | 1,710 | 1,750 | 0% | 400 | - | -5.41% | - | - |
| 10/31 | 1,650 | 1,750 | 1,650 | 1,750 | +8.7% | 900 | - | -7.01% | - | - |
| 10/30 | 1,650 | 1,650 | 1,610 | 1,610 | -2.42% | 300 | - | -15.84% | - | - |
| 10/29 | 1,650 | 1,660 | 1,650 | 1,650 | 0% | 300 | - | -15.34% | - | - |
| 10/28 | 1,680 | 1,680 | 1,600 | 1,650 | -1.2% | 1,300 | - | -16.71% | - | - |
| 10/27 | 1,680 | 1,750 | 1,670 | 1,670 | -1.76% | 2,200 | - | -16.83% | - | - |
| 10/24 | 1,710 | 1,720 | 1,680 | 1,700 | -0.58% | 500 | - | -16.38% | - | - |
| 10/23 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 100 | - | -16.83% | - | - |
| 10/22 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 400 | - | -16.43% | - | - |
| 10/21 | 1,750 | 1,750 | 1,750 | 1,750 | +4.17% | 100 | - | -16.86% | - | - |
