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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2009 |
| 03/31 | 842 | 850 | 810 | 818 | +0.74% | 1,363,000 | 1401億2258万 | +8.2% | - | 0.94 |
| 03/30 | 862 | 866 | 806 | 812 | -3.33% | 1,147,000 | - | +8.41% | - | - |
| 03/27 | 854 | 864 | 834 | 840 | +0.24% | 862,000 | - | +13.36% | - | - |
| 03/26 | 806 | 838 | 804 | 838 | +2.95% | 562,000 | - | +14.17% | - | - |
| 03/25 | 790 | 832 | 782 | 814 | -0.49% | 1,280,000 | - | +11.97% | - | - |
| 03/24 | 812 | 824 | 792 | 818 | +4.6% | 1,389,500 | - | +13.45% | - | - |
| 03/23 | 770 | 782 | 752 | 782 | +4.27% | 958,000 | - | +9.22% | - | - |
| 03/19 | 790 | 790 | 748 | 750 | -3.85% | 1,188,000 | - | +5.49% | - | - |
| 03/18 | 800 | 814 | 766 | 780 | -4.88% | 1,420,500 | - | +10.64% | - | - |
| 03/17 | 800 | 826 | 792 | 820 | +3.8% | 1,372,000 | - | +17.14% | - | - |
| 03/16 | 798 | 816 | 782 | 790 | +1.54% | 1,807,000 | - | +14.16% | - | - |
| 03/13 | 768 | 790 | 762 | 778 | +5.99% | 1,967,500 | - | +13.25% | - | - |
| 03/12 | 754 | 762 | 730 | 734 | -4.43% | 1,015,500 | - | +7.47% | - | - |
| 03/11 | 728 | 776 | 728 | 768 | +6.96% | 1,530,000 | - | +12.94% | - | - |
| 03/10 | 740 | 748 | 718 | 718 | -3.49% | 1,083,000 | - | +6.53% | - | - |
| 03/09 | 738 | 754 | 728 | 744 | +0.54% | 809,500 | - | +10.88% | - | - |
| 03/06 | 732 | 764 | 722 | 740 | -0.8% | 1,577,500 | - | +10.94% | - | - |
| 03/05 | 754 | 774 | 746 | 746 | +0.27% | 1,641,500 | - | +12.35% | - | - |
| 03/04 | 700 | 752 | 696 | 744 | +5.08% | 2,004,500 | - | +12.73% | - | - |
| 03/03 | 682 | 720 | 680 | 708 | +2.31% | 1,495,000 | - | +7.76% | - | - |
| 03/02 | 686 | 696 | 676 | 692 | +2.37% | 1,548,500 | - | +5.81% | - | - |
| 02/27 | 676 | 688 | 662 | 676 | +0.3% | 1,001,000 | - | +3.68% | - | - |
| 02/26 | 670 | 690 | 662 | 674 | +0.3% | 1,071,000 | - | +3.37% | - | - |
| 02/25 | 660 | 672 | 648 | 672 | +5% | 1,060,500 | - | +2.91% | - | - |
| 02/24 | 610 | 640 | 608 | 640 | 0% | 1,307,500 | - | -2.44% | - | - |
| 02/23 | 620 | 652 | 614 | 640 | +1.59% | 970,500 | - | -3.32% | - | - |
| 02/20 | 664 | 668 | 626 | 630 | -5.41% | 1,001,000 | - | -5.41% | - | - |
| 02/19 | 666 | 672 | 658 | 666 | +1.52% | 566,500 | - | -0.75% | - | - |
| 02/18 | 644 | 662 | 644 | 656 | -1.8% | 922,000 | - | -3.1% | - | - |
| 02/17 | 680 | 684 | 662 | 668 | -0.89% | 881,000 | - | -2.48% | - | - |
| 02/16 | 668 | 680 | 658 | 674 | +2.12% | 1,382,000 | - | -2.88% | - | - |
| 02/13 | 628 | 670 | 618 | 660 | +8.55% | 2,021,500 | - | -6.25% | - | - |
| 02/12 | 632 | 638 | 602 | 608 | -5.88% | 833,500 | - | -15.08% | - | - |
| 02/10 | 658 | 668 | 640 | 646 | +1.25% | 825,500 | - | -11.26% | - | - |
| 02/09 | 680 | 688 | 638 | 638 | -3.33% | 695,500 | - | -13.55% | - | - |
| 02/06 | 678 | 692 | 656 | 660 | -1.2% | 1,015,000 | - | -11.76% | - | - |
| 02/05 | 660 | 696 | 640 | 668 | +1.21% | 1,106,500 | - | -11.64% | - | - |
| 02/04 | 636 | 664 | 632 | 660 | +5.43% | 614,000 | - | -13.5% | - | - |
| 02/03 | 632 | 670 | 624 | 626 | -2.19% | 781,000 | - | -18.81% | - | - |
| 02/02 | 622 | 650 | 620 | 640 | -0.31% | 811,500 | - | -17.95% | - | - |
| 01/30 | 650 | 654 | 630 | 642 | -3.02% | 766,500 | - | -18.73% | - | - |
| 01/29 | 664 | 684 | 652 | 662 | +1.85% | 1,372,500 | - | -17.25% | - | - |
| 01/28 | 656 | 670 | 640 | 650 | -2.4% | 1,229,000 | - | -19.65% | - | - |
| 01/27 | 638 | 680 | 638 | 666 | +6.05% | 1,280,500 | - | -18.68% | - | - |
| 01/26 | 648 | 650 | 618 | 628 | -2.18% | 1,171,500 | - | -24.15% | - | - |
| 01/23 | 646 | 660 | 618 | 642 | -5.03% | 2,934,000 | - | -23.48% | - | - |
| 01/22 | 674 | 682 | 652 | 676 | -5.32% | 2,273,500 | - | -20.19% | - | - |
| 01/21 | 712 | 728 | 708 | 714 | -5.05% | 907,500 | - | -16.78% | - | - |
| 01/20 | 760 | 760 | 736 | 752 | -2.84% | 1,049,000 | - | -13.16% | - | - |
| 01/19 | 780 | 784 | 766 | 774 | +2.93% | 964,500 | - | -11.24% | - | - |
| 01/16 | 770 | 770 | 730 | 752 | +0.27% | 1,738,500 | - | -14.35% | - | - |
| 01/15 | 764 | 764 | 714 | 750 | -7.86% | 2,749,000 | - | -14.97% | - | - |
| 01/14 | 840 | 840 | 806 | 814 | -3.78% | 1,182,000 | - | -8.13% | - | - |
| 01/13 | 870 | 882 | 846 | 846 | -5.58% | 740,000 | - | -4.94% | - | - |
| 01/09 | 950 | 950 | 888 | 896 | -3.66% | 863,000 | - | +0.45% | - | - |
| 01/08 | 920 | 952 | 916 | 930 | -2.11% | 879,500 | - | +4.03% | - | - |
| 01/07 | 926 | 976 | 920 | 950 | +3.04% | 923,000 | - | +6.15% | - | - |
| 01/06 | 918 | 934 | 908 | 922 | +3.36% | 696,000 | - | +3.25% | - | - |
| 01/05 | 900 | 904 | 890 | 892 | +0.45% | 216,000 | - | -0.22% | - | - |
| 2008 |
| 12/30 | 864 | 890 | 864 | 888 | +3.98% | 309,000 | - | -0.78% | - | - |
| 12/29 | 858 | 866 | 842 | 854 | -0.7% | 375,500 | - | -4.69% | - | - |
| 12/26 | 848 | 860 | 836 | 860 | +0.7% | 351,000 | - | -4.23% | - | - |
| 12/25 | 864 | 866 | 842 | 854 | +1.67% | 248,000 | - | -5.43% | - | - |
| 12/24 | 864 | 868 | 834 | 840 | -6.04% | 592,500 | - | -7.28% | - | - |
| 12/22 | 902 | 902 | 872 | 894 | +1.36% | 575,500 | - | -1.65% | - | - |
| 12/19 | 892 | 902 | 878 | 882 | -2.22% | 867,000 | - | -3.08% | - | - |
| 12/18 | 890 | 918 | 880 | 902 | +0.22% | 970,500 | - | -0.77% | - | - |
| 12/17 | 914 | 914 | 872 | 900 | +1.81% | 1,055,500 | - | -1.1% | - | - |
| 12/16 | 898 | 902 | 872 | 884 | -2.43% | 452,000 | - | -2.86% | - | - |
| 12/15 | 872 | 908 | 870 | 906 | +6.34% | 614,500 | - | -0.77% | - | - |
| 12/12 | 898 | 914 | 830 | 852 | -8.39% | 2,179,000 | - | -6.68% | - | - |
| 12/11 | 916 | 930 | 894 | 930 | +0.43% | 990,000 | - | +1.2% | - | - |
| 12/10 | 910 | 930 | 898 | 926 | +1.76% | 714,500 | - | +0.22% | - | - |
| 12/09 | 906 | 920 | 892 | 910 | +0.44% | 635,500 | - | -1.94% | - | - |
| 12/08 | 882 | 910 | 870 | 906 | +5.1% | 781,000 | - | -2.48% | - | - |
| 12/05 | 876 | 876 | 854 | 862 | +0.7% | 876,500 | - | -7.71% | - | - |
| 12/04 | 908 | 920 | 854 | 856 | -6.14% | 804,500 | - | -8.74% | - | - |
| 12/03 | 916 | 932 | 892 | 912 | +0.88% | 736,000 | - | -2.98% | - | - |
| 12/02 | 924 | 932 | 904 | 904 | -4.24% | 1,092,500 | - | -3.21% | - | - |
| 12/01 | 956 | 960 | 924 | 944 | -0.21% | 838,000 | - | +1.4% | - | - |
| 11/28 | 930 | 958 | 914 | 946 | +3.96% | 977,500 | - | +1.72% | - | - |
| 11/27 | 920 | 948 | 906 | 910 | -2.15% | 605,500 | - | -2.05% | - | - |
| 11/26 | 916 | 952 | 908 | 930 | +0.43% | 763,000 | - | -0.43% | - | - |
| 11/25 | 942 | 964 | 896 | 926 | +1.54% | 1,023,000 | - | -1.28% | - | - |
| 11/21 | 852 | 926 | 820 | 912 | 0% | 1,760,500 | - | -2.88% | - | - |
| 11/20 | 922 | 938 | 908 | 912 | -5.39% | 1,146,500 | - | -2.88% | - | - |
| 11/19 | 958 | 980 | 924 | 964 | +1.26% | 1,052,000 | - | +2.44% | - | - |
| 11/18 | 924 | 968 | 912 | 952 | +4.16% | 1,284,500 | - | +1.28% | - | - |
| 11/17 | 886 | 952 | 862 | 914 | +2.01% | 976,000 | - | -2.04% | - | - |
| 11/14 | 878 | 938 | 878 | 896 | +2.52% | 1,756,500 | - | -3.86% | - | - |
| 11/13 | 868 | 902 | 858 | 874 | -4.79% | 1,303,000 | - | -6.12% | - | - |
| 11/12 | 886 | 928 | 886 | 918 | +0.22% | 1,046,500 | - | -1.82% | - | - |
| 11/11 | 902 | 962 | 894 | 916 | -2.76% | 1,012,500 | - | -2.35% | - | - |
| 11/10 | 920 | 964 | 896 | 942 | +2.39% | 1,477,000 | - | -0.11% | - | - |
| 11/07 | 932 | 958 | 908 | 920 | -7.63% | 1,035,000 | - | -3.16% | - | - |
| 11/06 | 992 | 1,026 | 972 | 996 | -5.86% | 867,000 | - | +3.97% | - | - |
| 11/05 | 1,040 | 1,058 | 1,016 | 1,058 | +3.73% | 852,500 | - | +9.87% | - | - |
| 11/04 | 992 | 1,042 | 992 | 1,020 | +8.28% | 1,156,500 | - | +5.59% | - | - |
| 10/31 | 926 | 1,020 | 900 | 942 | -9.07% | 1,587,000 | - | -3.19% | - | - |
| 10/30 | 958 | 1,036 | 942 | 1,036 | +9.28% | 1,311,500 | - | +5.39% | - | - |
