株価チャート
2008/10/24～2009/03/31
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 | 430 | 440 | 430 | 440 | -2.22% | 2,700 | - | +1.85% | - | - |
| 03/30 | 460 | 470 | 430 | 450 | -2.17% | 2,700 | - | +4.65% | - | - |
| 03/27 | 450 | 460 | 450 | 460 | +2.22% | 1,100 | - | +6.98% | - | - |
| 03/26 | 430 | 450 | 430 | 450 | +7.14% | 2,100 | - | +4.9% | - | - |
| 03/25 | 420 | 420 | 400 | 420 | 0% | 3,800 | - | -2.33% | - | - |
| 03/24 | 430 | 440 | 420 | 420 | -4.55% | 10,200 | - | -3% | - | - |
| 03/23 | 410 | 440 | 410 | 440 | +4.76% | 500 | - | +0.92% | - | - |
| 03/19 | 420 | 420 | 420 | 420 | -2.33% | 100 | - | -4.11% | - | - |
| 03/18 | 430 | 430 | 430 | 430 | 0% | 100 | - | -2.49% | - | - |
| 03/17 | 420 | 430 | 410 | 430 | 0% | 400 | - | -2.93% | - | - |
| 03/16 | 440 | 440 | 420 | 430 | -2.27% | 2,100 | - | -3.59% | - | - |
| 03/13 | 440 | 440 | 430 | 440 | +4.76% | 500 | - | -1.79% | - | - |
| 03/12 | 420 | 420 | 420 | 420 | 0% | 200 | - | -6.87% | - | - |
| 03/11 | 430 | 440 | 420 | 420 | 0% | 800 | - | -7.49% | - | - |
| 03/10 | 420 | 420 | 420 | 420 | 0% | 400 | - | -8.3% | - | - |
| 03/09 | 420 | 420 | 420 | 420 | +2.44% | 600 | - | -8.89% | - | - |
| 03/06 | 410 | 410 | 410 | 410 | -2.38% | 100 | - | -12.02% | - | - |
| 03/05 | 420 | 430 | 420 | 420 | -4.55% | 1,600 | - | -10.64% | - | - |
| 03/04 | 410 | 440 | 410 | 440 | 0% | 400 | - | -7.37% | - | - |
| 03/03 | 440 | 440 | 440 | 440 | 0% | 500 | - | -8.14% | - | - |
| 03/02 | 440 | 440 | 440 | 440 | 0% | 300 | - | -8.9% | - | - |
| 02/27 | 440 | 440 | 440 | 440 | 0% | 400 | - | -9.47% | - | - |
| 02/26 | 440 | 440 | 440 | 440 | +2.33% | 200 | - | -9.84% | - | - |
| 02/25 | 430 | 430 | 430 | 430 | 0% | 200 | - | -12.6% | - | - |
| 02/24 | 410 | 450 | 400 | 430 | +7.5% | 1,100 | - | -13.31% | - | - |
| 02/23 | 430 | 430 | 400 | 400 | -11.11% | 3,600 | - | -20.32% | - | - |
| 02/20 | 430 | 450 | 430 | 450 | +4.65% | 400 | - | -11.42% | - | - |
| 02/19 | 460 | 460 | 410 | 430 | -8.51% | 5,500 | - | -16.02% | - | - |
| 02/18 | 480 | 480 | 470 | 470 | -4.08% | 300 | - | -8.74% | - | - |
| 02/17 | 510 | 510 | 490 | 490 | -2% | 1,200 | - | -5.59% | - | - |
| 02/16 | 500 | 510 | 500 | 500 | 0% | 1,700 | - | -4.21% | - | - |
| 02/13 | 470 | 500 | 470 | 500 | +2.04% | 700 | - | -4.76% | - | - |
| 02/12 | 470 | 490 | 470 | 490 | +2.08% | 500 | - | -7.02% | - | - |
| 02/10 | 480 | 480 | 480 | 480 | -4% | 800 | - | -9.09% | - | - |
| 02/09 | 500 | 500 | 500 | 500 | +2.04% | 1,400 | - | -5.48% | - | - |
| 02/06 | 500 | 500 | 490 | 490 | -2% | 300 | - | -7.55% | - | - |
| 02/05 | 500 | 510 | 490 | 500 | -1.96% | 1,000 | - | -5.66% | - | - |
| 02/04 | 500 | 520 | 500 | 510 | +2% | 800 | - | -3.59% | - | - |
| 02/03 | 500 | 500 | 490 | 500 | -1.96% | 1,200 | - | -5.3% | - | - |
| 02/02 | 530 | 530 | 480 | 510 | -3.77% | 2,500 | - | -3.04% | - | - |
| 01/30 | 530 | 530 | 510 | 530 | 0% | 1,300 | - | +0.76% | - | - |
| 01/29 | 530 | 530 | 530 | 530 | -1.85% | 300 | - | +1.15% | - | - |
| 01/28 | 540 | 540 | 540 | 540 | +1.89% | 200 | - | +3.25% | - | - |
| 01/27 | 550 | 550 | 500 | 530 | -1.85% | 1,100 | - | +1.34% | - | - |
| 01/26 | 550 | 550 | 500 | 540 | +5.88% | 700 | - | +3.25% | - | - |
| 01/23 | 510 | 510 | 510 | 510 | 0% | 500 | - | -2.49% | - | - |
| 01/22 | 500 | 520 | 500 | 510 | -1.92% | 600 | - | -2.67% | - | - |
| 01/21 | 510 | 520 | 510 | 520 | -1.89% | 1,100 | - | -1.14% | - | - |
| 01/20 | 550 | 550 | 530 | 530 | -8.62% | 1,600 | - | +0.57% | - | - |
| 01/16 | 570 | 600 | 560 | 580 | +3.57% | 3,400 | - | +9.85% | - | - |
| 01/15 | 540 | 560 | 540 | 560 | +3.7% | 2,000 | - | +6.06% | - | - |
| 01/14 | 560 | 560 | 530 | 540 | +3.85% | 1,600 | - | +1.89% | - | - |
| 01/13 | 530 | 530 | 510 | 520 | -7.14% | 1,600 | - | -2.26% | - | - |
| 01/09 | 520 | 560 | 520 | 560 | -1.75% | 1,600 | - | +4.67% | - | - |
| 01/08 | 590 | 590 | 560 | 570 | -1.72% | 1,900 | - | +5.95% | - | - |
| 01/07 | 550 | 590 | 550 | 580 | +7.41% | 3,300 | - | +7.01% | - | - |
| 01/06 | 530 | 550 | 530 | 540 | +1.89% | 1,200 | - | -0.92% | - | - |
| 01/05 | 540 | 550 | 520 | 530 | +6% | 2,000 | - | -3.64% | - | - |
| 2008 |
| 12/30 | 500 | 610 | 500 | 500 | -1.96% | 6,800 | - | -9.91% | - | - |
| 12/29 | 500 | 530 | 490 | 510 | +4.08% | 2,700 | - | -9.25% | - | - |
| 12/26 | 480 | 490 | 470 | 490 | +2.08% | 1,600 | - | -13.88% | - | - |
| 12/25 | 480 | 490 | 480 | 480 | 0% | 1,700 | - | -16.67% | - | - |
| 12/24 | 480 | 490 | 470 | 480 | +2.13% | 2,500 | - | -17.67% | - | - |
| 12/22 | 500 | 510 | 470 | 470 | -7.84% | 4,700 | - | -20.34% | - | - |
| 12/19 | 520 | 520 | 490 | 510 | +8.51% | 2,000 | - | -14.72% | - | - |
| 12/18 | 510 | 520 | 450 | 470 | -7.84% | 6,300 | - | -22.19% | - | - |
| 12/17 | 520 | 520 | 500 | 510 | -3.77% | 2,400 | - | -16.53% | - | - |
| 12/16 | 540 | 540 | 510 | 530 | -1.85% | 1,100 | - | -14.24% | - | - |
| 12/15 | 530 | 540 | 530 | 540 | +1.89% | 1,900 | - | -13.32% | - | - |
| 12/12 | 530 | 550 | 510 | 530 | -1.85% | 3,000 | - | -15.74% | - | - |
| 12/11 | 520 | 540 | 520 | 540 | -1.82% | 2,100 | - | -14.83% | - | - |
| 12/10 | 520 | 550 | 520 | 550 | 0% | 1,900 | - | -13.93% | - | - |
| 12/09 | 550 | 570 | 550 | 550 | 0% | 1,000 | - | -14.33% | - | - |
| 12/08 | 590 | 590 | 530 | 550 | -8.33% | 2,800 | - | -14.86% | - | - |
| 12/05 | 560 | 600 | 540 | 600 | +1.69% | 800 | - | -7.69% | - | - |
| 12/04 | 600 | 600 | 590 | 590 | 0% | 10,700 | - | -9.65% | - | - |
| 12/02 | 600 | 600 | 590 | 590 | -3.28% | 900 | - | -10.2% | - | - |
| 12/01 | 630 | 630 | 610 | 610 | -4.69% | 600 | - | -7.85% | - | - |
| 11/27 | 610 | 640 | 600 | 640 | -3.03% | 1,900 | - | -3.61% | - | - |
| 11/25 | 660 | 660 | 660 | 660 | 0% | 400 | - | -0.6% | - | - |
| 11/21 | 660 | 660 | 660 | 660 | 0% | 200 | - | -0.3% | - | - |
| 11/20 | 660 | 660 | 620 | 660 | 0% | 900 | - | 0% | - | - |
| 11/19 | 660 | 660 | 660 | 660 | -2.94% | 100 | - | +0.15% | - | - |
| 11/18 | 670 | 680 | 670 | 680 | +1.49% | 1,200 | - | +3.98% | - | - |
| 11/17 | 660 | 670 | 660 | 670 | +1.52% | 400 | - | +3.08% | - | - |
| 11/14 | 660 | 660 | 660 | 660 | 0% | 200 | - | +2.64% | - | - |
| 11/13 | 660 | 660 | 660 | 660 | 0% | 100 | - | +3.13% | - | - |
| 11/12 | 660 | 660 | 660 | 660 | -1.49% | 100 | - | +3.13% | - | - |
| 11/11 | 670 | 670 | 660 | 670 | +1.52% | 800 | - | +4.36% | - | - |
| 11/10 | 660 | 660 | 660 | 660 | +1.54% | 100 | - | +2.33% | - | - |
| 11/07 | 650 | 650 | 640 | 650 | -2.99% | 500 | - | +0.46% | - | - |
| 11/06 | 670 | 670 | 670 | 670 | 0% | 200 | - | +3.24% | - | - |
| 11/05 | 680 | 680 | 650 | 670 | -1.47% | 800 | - | +2.92% | - | - |
| 11/04 | 660 | 680 | 650 | 680 | +3.03% | 600 | - | +4.29% | - | - |
| 10/31 | 660 | 660 | 660 | 660 | 0% | 500 | - | +0.92% | - | - |
| 10/30 | 650 | 660 | 650 | 660 | +6.45% | 200 | - | +0.61% | - | - |
| 10/29 | 610 | 620 | 610 | 620 | -4.62% | 900 | - | -6.06% | - | - |
| 10/28 | 660 | 660 | 610 | 650 | -1.52% | 400 | - | -2.11% | - | - |
| 10/27 | 660 | 660 | 660 | 660 | -2.94% | 100 | - | -1.2% | - | - |
| 10/24 | 680 | 680 | 680 | 680 | -1.45% | 300 | - | +1.49% | - | - |
