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 |
---|
2012 | 4/1, 株式分割 1→1.2 |
2009 |
03/31 | 1,393 | 1,433 | 1,393 | 1,409 | +1.74% | 24,720 | - | -0.62% | - | - |
03/30 | 1,403 | 1,417 | 1,385 | 1,385 | -1.07% | 23,400 | - | -2.33% | - | - |
03/27 | 1,396 | 1,406 | 1,381 | 1,400 | +0.36% | 24,600 | - | -1.27% | - | - |
03/26 | 1,391 | 1,399 | 1,374 | 1,395 | -0.89% | 11,880 | - | -1.76% | - | - |
03/25 | 1,354 | 1,415 | 1,349 | 1,408 | +5.89% | 18,360 | - | -0.95% | - | - |
03/24 | 1,303 | 1,366 | 1,303 | 1,329 | +1.72% | 24,480 | - | -6.53% | - | - |
03/23 | 1,293 | 1,308 | 1,279 | 1,307 | -1.01% | 33,360 | - | -8.24% | - | - |
03/19 | 1,332 | 1,340 | 1,305 | 1,320 | -2.7% | 32,640 | - | -7.43% | - | - |
03/18 | 1,418 | 1,419 | 1,345 | 1,357 | -4.35% | 20,400 | - | -4.8% | - | - |
03/17 | 1,418 | 1,442 | 1,418 | 1,418 | +0.06% | 24,480 | - | -0.33% | - | - |
03/16 | 1,401 | 1,442 | 1,401 | 1,418 | +1.13% | 5,520 | - | -0.25% | - | - |
03/13 | 1,380 | 1,417 | 1,379 | 1,402 | +0.78% | 21,720 | - | -1.29% | - | - |
03/12 | 1,438 | 1,438 | 1,381 | 1,391 | -1.59% | 23,040 | - | -2.19% | - | - |
03/11 | 1,477 | 1,500 | 1,400 | 1,413 | -3.2% | 26,520 | - | -1.17% | - | - |
03/10 | 1,402 | 1,491 | 1,401 | 1,460 | +4.04% | 15,840 | - | +1.53% | - | - |
03/09 | 1,413 | 1,438 | 1,402 | 1,403 | -2.38% | 5,160 | - | -2.95% | - | - |
03/06 | 1,455 | 1,485 | 1,430 | 1,438 | -1.15% | 18,840 | - | -1.34% | - | - |
03/05 | 1,437 | 1,473 | 1,429 | 1,454 | +1.28% | 12,360 | - | -1.01% | - | - |
03/04 | 1,408 | 1,458 | 1,377 | 1,436 | -3.2% | 27,840 | - | -2.85% | - | - |
03/03 | 1,450 | 1,498 | 1,432 | 1,483 | -1% | 5,760 | - | +0.02% | - | - |
03/02 | 1,473 | 1,520 | 1,473 | 1,498 | -1.69% | 15,840 | - | +1.03% | - | - |
02/27 | 1,483 | 1,525 | 1,458 | 1,524 | +2.75% | 14,400 | - | +2.91% | - | - |
02/26 | 1,491 | 1,496 | 1,456 | 1,483 | -0.5% | 34,560 | - | +0.23% | - | - |
02/25 | 1,444 | 1,498 | 1,427 | 1,491 | +5.05% | 36,600 | - | +0.94% | - | - |
02/24 | 1,423 | 1,448 | 1,400 | 1,419 | -0.18% | 26,880 | - | -3.85% | - | - |
02/23 | 1,375 | 1,429 | 1,367 | 1,422 | +2.34% | 24,240 | - | -3.75% | - | - |
02/20 | 1,433 | 1,437 | 1,376 | 1,389 | -3.08% | 27,840 | - | -6.14% | - | - |
02/19 | 1,435 | 1,447 | 1,421 | 1,433 | +0.82% | 9,480 | - | -3.61% | - | - |
02/18 | 1,438 | 1,444 | 1,418 | 1,422 | -1.61% | 29,880 | - | -4.65% | - | - |
02/17 | 1,388 | 1,453 | 1,383 | 1,445 | +4.65% | 54,840 | - | -3.28% | - | - |
02/16 | 1,388 | 1,400 | 1,360 | 1,381 | +1.91% | 59,160 | - | -8.01% | - | - |
02/13 | 1,303 | 1,365 | 1,287 | 1,355 | +5.52% | 78,600 | - | -10.44% | - | - |
02/12 | 1,299 | 1,306 | 1,251 | 1,284 | -1.22% | 101,880 | - | -16.12% | - | - |
02/10 | 1,410 | 1,431 | 1,296 | 1,300 | -6.19% | 118,680 | - | -16.34% | - | - |
02/09 | 1,393 | 1,428 | 1,343 | 1,386 | -0.48% | 64,800 | - | -12.12% | - | - |
02/06 | 1,457 | 1,457 | 1,392 | 1,393 | -4.46% | 85,680 | - | -12.91% | - | - |
02/05 | 1,578 | 1,578 | 1,425 | 1,458 | -7.7% | 60,360 | - | -10.09% | - | - |
02/04 | 1,607 | 1,642 | 1,579 | 1,579 | -1.71% | 43,320 | - | -3.59% | - | - |
02/03 | 1,633 | 1,663 | 1,601 | 1,607 | -3.6% | 25,440 | - | -2.63% | - | - |
02/02 | 1,624 | 1,675 | 1,624 | 1,667 | -0.99% | 9,000 | - | +0.4% | - | - |
01/30 | 1,633 | 1,692 | 1,585 | 1,683 | -2.42% | 19,560 | - | +0.86% | - | - |
01/29 | 1,601 | 1,725 | 1,542 | 1,725 | +2.99% | 36,120 | - | +2.8% | - | - |
01/28 | 1,603 | 1,675 | 1,584 | 1,675 | +6.12% | 50,520 | - | -0.53% | - | - |
01/27 | 1,492 | 1,600 | 1,492 | 1,578 | +6.4% | 32,880 | - | -6.88% | - | - |
01/26 | 1,478 | 1,491 | 1,454 | 1,483 | +1.95% | 14,880 | - | -13.1% | - | - |
01/23 | 1,468 | 1,485 | 1,447 | 1,455 | -2.13% | 12,600 | - | -15.55% | - | - |
01/22 | 1,438 | 1,490 | 1,438 | 1,487 | +4.94% | 19,920 | - | -14.36% | - | - |
01/21 | 1,433 | 1,457 | 1,379 | 1,417 | -2.19% | 23,040 | - | -18.91% | - | - |
01/20 | 1,426 | 1,468 | 1,426 | 1,448 | -0.11% | 23,760 | - | -17.61% | - | - |
01/19 | 1,569 | 1,569 | 1,421 | 1,450 | -3.01% | 57,720 | - | -17.99% | - | - |
01/16 | 1,561 | 1,561 | 1,463 | 1,495 | -4.06% | 47,040 | - | -16.06% | - | - |
01/15 | 1,542 | 1,599 | 1,434 | 1,558 | +1.08% | 45,840 | - | -12.89% | - | - |
01/14 | 1,535 | 1,563 | 1,511 | 1,542 | +2.1% | 18,240 | - | -14.3% | - | - |
01/13 | 1,542 | 1,582 | 1,505 | 1,510 | -5.92% | 12,840 | - | -16.34% | - | - |
01/09 | 1,704 | 1,704 | 1,602 | 1,605 | -4.18% | 26,520 | - | -11.23% | - | - |
01/08 | 1,779 | 1,779 | 1,675 | 1,675 | -7.59% | 14,760 | - | -7.51% | - | - |
01/07 | 1,838 | 1,858 | 1,813 | 1,813 | -2.68% | 8,280 | - | -0.03% | - | - |
01/06 | 1,867 | 1,888 | 1,833 | 1,863 | -0.22% | 8,640 | - | +2.96% | - | - |
01/05 | 1,917 | 1,917 | 1,850 | 1,867 | -4.27% | 4,080 | - | +3.36% | - | - |
2008 |
12/30 | 1,954 | 1,992 | 1,917 | 1,950 | +1.08% | 9,360 | - | +8.21% | - | - |
12/29 | 1,913 | 1,933 | 1,892 | 1,929 | +1.98% | 5,280 | - | +7.59% | - | - |
12/26 | 1,867 | 1,892 | 1,867 | 1,892 | +1.34% | 2,160 | - | +6.15% | - | - |
12/25 | 1,850 | 1,867 | 1,850 | 1,867 | 0% | 1,200 | - | +5.28% | - | - |
12/24 | 1,871 | 1,888 | 1,854 | 1,867 | -1.97% | 5,640 | - | +5.94% | - | - |
12/22 | 1,900 | 1,942 | 1,896 | 1,904 | +0.44% | 20,760 | - | +8.5% | - | - |
12/19 | 1,888 | 1,921 | 1,875 | 1,896 | +0.44% | 14,160 | - | +8.58% | - | - |
12/18 | 1,917 | 1,938 | 1,879 | 1,888 | -2.16% | 18,000 | - | +8.48% | - | - |
12/17 | 1,996 | 1,996 | 1,863 | 1,929 | +1.76% | 31,200 | - | +11% | - | - |
12/16 | 1,871 | 1,917 | 1,825 | 1,896 | +0.66% | 13,680 | - | +9.02% | - | - |
12/15 | 1,825 | 1,883 | 1,825 | 1,883 | +6.35% | 20,160 | - | +8.67% | - | - |
12/12 | 1,788 | 1,804 | 1,742 | 1,771 | +0.71% | 26,760 | - | +2.66% | - | - |
12/11 | 1,683 | 1,758 | 1,667 | 1,758 | +3.43% | 13,680 | - | +2.05% | - | - |
12/10 | 1,658 | 1,704 | 1,658 | 1,700 | +0.49% | 11,520 | - | -1.11% | - | - |
12/09 | 1,721 | 1,763 | 1,688 | 1,692 | -4.25% | 10,440 | - | -1.53% | - | - |
12/08 | 1,704 | 1,783 | 1,667 | 1,767 | +3.92% | 11,640 | - | +3.07% | - | - |
12/05 | 1,783 | 1,792 | 1,664 | 1,700 | -5.77% | 16,440 | - | -0.12% | - | - |
12/04 | 1,717 | 1,825 | 1,704 | 1,804 | +6.39% | 18,480 | - | +6.5% | - | - |
12/03 | 1,613 | 1,708 | 1,592 | 1,696 | +6.27% | 14,400 | - | +1.06% | - | - |
12/02 | 1,653 | 1,653 | 1,596 | 1,596 | -4.49% | 12,720 | - | -4.04% | - | - |
12/01 | 1,717 | 1,721 | 1,647 | 1,671 | -2.67% | 7,440 | - | +1.26% | - | - |
11/28 | 1,700 | 1,717 | 1,700 | 1,717 | +0.24% | 6,360 | - | +4.93% | - | - |
11/27 | 1,779 | 1,829 | 1,704 | 1,713 | -4.86% | 8,640 | - | +5.58% | - | - |
11/26 | 1,754 | 1,833 | 1,721 | 1,800 | +1.41% | 33,720 | - | +11.66% | - | - |
11/25 | 1,725 | 1,775 | 1,704 | 1,775 | +4.16% | 22,200 | - | +11.15% | - | - |
11/21 | 1,588 | 1,704 | 1,588 | 1,704 | +2.3% | 12,600 | - | +7.59% | - | - |
11/20 | 1,667 | 1,713 | 1,640 | 1,666 | -0.05% | 8,880 | - | +5.77% | - | - |
11/19 | 1,620 | 1,667 | 1,603 | 1,667 | +3.95% | 20,280 | - | +6.36% | - | - |
11/18 | 1,675 | 1,675 | 1,594 | 1,603 | -5.22% | 12,120 | - | +3.04% | - | - |
11/17 | 1,651 | 1,733 | 1,650 | 1,692 | +1.5% | 10,800 | - | +9.85% | - | - |
11/14 | 1,746 | 1,792 | 1,663 | 1,667 | -4.76% | 12,360 | - | +9.36% | - | - |
11/13 | 1,721 | 1,796 | 1,713 | 1,750 | -4.55% | 9,480 | - | +15.82% | - | - |
11/12 | 1,908 | 1,908 | 1,829 | 1,833 | -5.98% | 14,520 | - | +22.06% | - | - |
11/11 | 1,788 | 1,950 | 1,750 | 1,950 | +11.16% | 21,720 | - | +30.61% | - | - |
11/10 | 1,754 | 1,758 | 1,675 | 1,754 | +3.69% | 11,400 | - | +18.6% | - | - |
11/07 | 1,666 | 1,717 | 1,592 | 1,692 | -1.22% | 21,000 | - | +14.46% | - | - |
11/06 | 1,679 | 1,717 | 1,657 | 1,713 | +2.75% | 22,440 | - | +15.63% | - | - |
11/05 | 1,683 | 1,738 | 1,638 | 1,667 | 0% | 10,920 | - | +12.31% | - | - |
11/04 | 1,553 | 1,683 | 1,553 | 1,667 | +5.65% | 7,320 | - | +12.01% | - | - |
10/31 | 1,515 | 1,624 | 1,503 | 1,578 | +7.07% | 17,880 | - | +5.66% | - | - |
10/30 | 1,496 | 1,537 | 1,458 | 1,473 | -1.5% | 13,320 | - | -1.84% | - | - |