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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,550 | 1,590 | 1,420 | 1,440 | -7.1% | 871,400 | - | +0.21% | - | - |
| 03/30 | 1,610 | 1,630 | 1,540 | 1,550 | -2.52% | 642,300 | - | +7.71% | - | - |
| 03/27 | 1,600 | 1,700 | 1,580 | 1,590 | 0% | 1,144,600 | - | +10.72% | - | - |
| 03/26 | 1,570 | 1,600 | 1,560 | 1,590 | +1.27% | 399,100 | - | +10.57% | - | - |
| 03/25 | 1,620 | 1,620 | 1,550 | 1,570 | -3.09% | 782,700 | - | +9.18% | - | - |
| 03/24 | 1,570 | 1,630 | 1,560 | 1,620 | +6.58% | 1,145,300 | - | +12.97% | - | - |
| 03/23 | 1,440 | 1,520 | 1,430 | 1,520 | +2.01% | 778,000 | - | +6.44% | - | - |
| 03/19 | 1,490 | 1,550 | 1,460 | 1,490 | +2.05% | 1,056,200 | - | +4.56% | - | - |
| 03/18 | 1,490 | 1,500 | 1,450 | 1,460 | +0.69% | 676,900 | - | +2.53% | - | - |
| 03/17 | 1,430 | 1,470 | 1,420 | 1,450 | +2.11% | 783,300 | - | +1.9% | - | - |
| 03/16 | 1,390 | 1,440 | 1,390 | 1,420 | +2.16% | 768,000 | - | -0.21% | - | - |
| 03/13 | 1,350 | 1,390 | 1,330 | 1,390 | +6.92% | 992,100 | - | -2.59% | - | - |
| 03/12 | 1,310 | 1,350 | 1,300 | 1,300 | -0.76% | 817,900 | - | -9.15% | - | - |
| 03/11 | 1,350 | 1,370 | 1,310 | 1,310 | -0.76% | 672,000 | - | -8.84% | - | - |
| 03/10 | 1,330 | 1,350 | 1,310 | 1,320 | -1.49% | 608,100 | - | -8.08% | - | - |
| 03/09 | 1,340 | 1,370 | 1,320 | 1,340 | 0% | 729,500 | - | -6.62% | - | - |
| 03/06 | 1,400 | 1,410 | 1,330 | 1,340 | -7.59% | 1,075,100 | - | -6.42% | - | - |
| 03/05 | 1,440 | 1,460 | 1,420 | 1,450 | +2.11% | 755,200 | - | +1.26% | - | - |
| 03/04 | 1,340 | 1,430 | 1,330 | 1,420 | +4.41% | 836,700 | - | -0.7% | - | - |
| 03/03 | 1,320 | 1,380 | 1,310 | 1,360 | 0% | 576,200 | - | -4.9% | - | - |
| 03/02 | 1,380 | 1,420 | 1,360 | 1,360 | -3.55% | 627,200 | - | -4.9% | - | - |
| 02/27 | 1,420 | 1,460 | 1,380 | 1,410 | -0.7% | 791,800 | - | -1.54% | - | - |
| 02/26 | 1,410 | 1,480 | 1,390 | 1,420 | +0.71% | 1,091,600 | - | -0.84% | - | - |
| 02/25 | 1,440 | 1,440 | 1,370 | 1,410 | +1.44% | 943,500 | - | -1.54% | - | - |
| 02/24 | 1,430 | 1,470 | 1,360 | 1,390 | -7.33% | 1,309,600 | - | -3.07% | - | - |
| 02/23 | 1,420 | 1,520 | 1,400 | 1,500 | +2.04% | 1,455,100 | - | +4.31% | - | - |
| 02/20 | 1,610 | 1,620 | 1,450 | 1,470 | -10.37% | 2,644,500 | - | +2.15% | - | - |
| 02/19 | 1,600 | 1,640 | 1,550 | 1,640 | +2.5% | 2,291,100 | - | +14.05% | - | - |
| 02/18 | 1,490 | 1,620 | 1,490 | 1,600 | +9.59% | 3,345,500 | - | +11.58% | - | - |
| 02/17 | 1,450 | 1,510 | 1,430 | 1,460 | 0% | 1,440,400 | - | +2.17% | - | - |
| 02/16 | 1,450 | 1,480 | 1,420 | 1,460 | 0% | 1,041,000 | - | +1.6% | - | - |
| 02/13 | 1,420 | 1,480 | 1,370 | 1,460 | +0.69% | 1,462,600 | - | +0.83% | - | - |
| 02/12 | 1,420 | 1,520 | 1,420 | 1,450 | 0% | 1,334,600 | - | -0.75% | - | - |
| 02/10 | 1,470 | 1,490 | 1,440 | 1,450 | +0.69% | 576,600 | - | -1.96% | - | - |
| 02/09 | 1,540 | 1,550 | 1,430 | 1,440 | -5.26% | 1,054,200 | - | -3.49% | - | - |
| 02/06 | 1,520 | 1,530 | 1,470 | 1,520 | +2.01% | 905,700 | - | +1.2% | - | - |
| 02/05 | 1,430 | 1,510 | 1,420 | 1,490 | +2.76% | 1,704,400 | - | -1.39% | - | - |
| 02/04 | 1,300 | 1,470 | 1,290 | 1,450 | +13.28% | 2,018,200 | - | -4.48% | - | - |
| 02/03 | 1,290 | 1,330 | 1,260 | 1,280 | -1.54% | 721,900 | - | -16.29% | - | - |
| 02/02 | 1,240 | 1,330 | 1,230 | 1,300 | +3.17% | 1,182,700 | - | -15.8% | - | - |
| 01/30 | 1,310 | 1,330 | 1,240 | 1,260 | -6.67% | 1,165,000 | - | -19.18% | - | - |
| 01/29 | 1,440 | 1,460 | 1,320 | 1,350 | -4.26% | 1,090,000 | - | -14.23% | - | - |
| 01/28 | 1,420 | 1,430 | 1,360 | 1,410 | -0.7% | 645,900 | - | -11.04% | - | - |
| 01/27 | 1,380 | 1,430 | 1,370 | 1,420 | +5.19% | 672,400 | - | -10.97% | - | - |
| 01/26 | 1,410 | 1,440 | 1,350 | 1,350 | -3.57% | 682,900 | - | -15.89% | - | - |
| 01/23 | 1,410 | 1,440 | 1,400 | 1,400 | -2.1% | 471,000 | - | -13.69% | - | - |
| 01/22 | 1,450 | 1,470 | 1,380 | 1,430 | +2.14% | 897,000 | - | -12.27% | - | - |
| 01/21 | 1,430 | 1,450 | 1,400 | 1,400 | -5.41% | 790,300 | - | -14.48% | - | - |
| 01/20 | 1,490 | 1,500 | 1,460 | 1,480 | 0% | 708,600 | - | -9.87% | - | - |
| 01/19 | 1,530 | 1,550 | 1,470 | 1,480 | -2.63% | 658,400 | - | -10.19% | - | - |
| 01/16 | 1,530 | 1,550 | 1,500 | 1,520 | +4.11% | 1,030,800 | - | -7.88% | - | - |
| 01/15 | 1,450 | 1,500 | 1,440 | 1,460 | -3.95% | 901,300 | - | -11.35% | - | - |
| 01/14 | 1,510 | 1,550 | 1,510 | 1,520 | +2.01% | 1,494,300 | - | -7.49% | - | - |
| 01/13 | 1,620 | 1,620 | 1,490 | 1,490 | -9.7% | 1,764,300 | - | -8.53% | - | - |
| 01/09 | 1,720 | 1,730 | 1,650 | 1,650 | -4.62% | 1,240,000 | - | +2.1% | - | - |
| 01/08 | 1,780 | 1,800 | 1,710 | 1,730 | -3.89% | 965,600 | - | +8.13% | - | - |
| 01/07 | 1,890 | 1,900 | 1,780 | 1,800 | -4.76% | 1,317,500 | - | +13.64% | - | - |
| 01/06 | 1,830 | 1,910 | 1,780 | 1,890 | +6.18% | 2,233,200 | - | +20.84% | - | - |
| 01/05 | 1,740 | 1,790 | 1,730 | 1,780 | +4.71% | 857,800 | - | +15.89% | - | - |
| 2008 |
| 12/30 | 1,730 | 1,740 | 1,680 | 1,700 | -1.73% | 492,500 | - | +12.51% | - | - |
| 12/29 | 1,670 | 1,740 | 1,650 | 1,730 | +2.98% | 985,400 | - | +16.42% | - | - |
| 12/26 | 1,700 | 1,710 | 1,670 | 1,680 | -1.75% | 593,200 | - | +15.38% | - | - |
| 12/25 | 1,640 | 1,730 | 1,630 | 1,710 | +3.64% | 1,209,600 | - | +19.66% | - | - |
| 12/24 | 1,660 | 1,670 | 1,610 | 1,650 | -1.79% | 840,600 | - | +17.86% | - | - |
| 12/22 | 1,690 | 1,710 | 1,640 | 1,680 | +1.82% | 1,363,100 | - | +22% | - | - |
| 12/19 | 1,600 | 1,700 | 1,570 | 1,650 | +2.48% | 1,615,900 | - | +22.22% | - | - |
| 12/18 | 1,680 | 1,700 | 1,600 | 1,610 | -3.01% | 1,591,600 | - | +21.42% | - | - |
| 12/17 | 1,710 | 1,730 | 1,580 | 1,660 | -1.19% | 1,645,100 | - | +27.2% | - | - |
| 12/16 | 1,720 | 1,750 | 1,670 | 1,680 | -5.08% | 2,357,000 | - | +30.54% | - | - |
| 12/15 | 1,640 | 1,770 | 1,630 | 1,770 | +11.32% | 3,176,200 | - | +39.48% | - | - |
| 12/12 | 1,570 | 1,620 | 1,510 | 1,590 | -1.85% | 3,632,800 | - | +27.81% | - | - |
| 12/11 | 1,570 | 1,630 | 1,540 | 1,620 | +6.58% | 3,710,100 | - | +32.03% | - | - |
| 12/10 | 1,670 | 1,680 | 1,500 | 1,520 | -6.75% | 3,678,700 | - | +25.31% | - | - |
| 12/09 | 1,570 | 1,760 | 1,560 | 1,630 | +6.54% | 5,949,000 | - | +36.06% | - | - |
| 12/08 | 1,430 | 1,550 | 1,420 | 1,530 | +5.52% | 4,468,500 | - | +29.88% | - | - |
| 12/05 | 1,390 | 1,490 | 1,320 | 1,450 | +6.62% | 4,646,200 | - | +24.68% | - | - |
| 12/04 | 1,240 | 1,400 | 1,240 | 1,360 | +16.24% | 4,691,800 | - | +18.36% | - | - |
| 12/03 | 1,190 | 1,210 | 1,160 | 1,170 | +0.86% | 594,300 | - | +3.36% | - | - |
| 12/02 | 1,180 | 1,230 | 1,160 | 1,160 | -7.2% | 825,500 | - | +3.29% | - | - |
| 12/01 | 1,310 | 1,320 | 1,250 | 1,250 | -6.72% | 674,000 | - | +12.01% | - | - |
| 11/28 | 1,300 | 1,350 | 1,290 | 1,340 | +4.69% | 1,524,500 | - | +20.5% | - | - |
| 11/27 | 1,170 | 1,320 | 1,160 | 1,280 | +5.79% | 2,170,000 | - | +15.73% | - | - |
| 11/26 | 1,100 | 1,240 | 1,070 | 1,210 | +5.22% | 1,940,500 | - | +9.4% | - | - |
| 11/25 | 1,140 | 1,150 | 1,060 | 1,150 | +7.48% | 1,050,200 | - | +4.17% | - | - |
| 11/21 | 930 | 1,070 | 920 | 1,070 | +10.31% | 914,600 | - | -2.82% | - | - |
| 11/20 | 990 | 1,010 | 960 | 970 | -3.96% | 675,000 | - | -11.9% | - | - |
| 11/19 | 1,000 | 1,030 | 990 | 1,010 | +1% | 521,400 | - | -9.01% | - | - |
| 11/18 | 1,030 | 1,040 | 1,000 | 1,000 | -5.66% | 655,600 | - | -10.87% | - | - |
| 11/17 | 1,000 | 1,080 | 1,000 | 1,060 | +3.92% | 449,500 | - | -5.86% | - | - |
| 11/14 | 1,080 | 1,100 | 1,020 | 1,020 | -0.97% | 429,100 | - | -9.65% | - | - |
| 11/13 | 1,090 | 1,090 | 1,030 | 1,030 | -6.36% | 571,500 | - | -9.17% | - | - |
| 11/12 | 1,120 | 1,160 | 1,100 | 1,100 | -8.33% | 543,700 | - | -3.85% | - | - |
| 11/11 | 1,220 | 1,240 | 1,180 | 1,200 | -3.23% | 511,000 | - | +4.08% | - | - |
| 11/10 | 1,210 | 1,240 | 1,190 | 1,240 | +7.83% | 900,100 | - | +6.71% | - | - |
| 11/07 | 1,100 | 1,150 | 1,090 | 1,150 | -0.86% | 620,900 | - | -1.79% | - | - |
| 11/06 | 1,170 | 1,190 | 1,120 | 1,160 | -7.94% | 794,400 | - | -2.11% | - | - |
| 11/05 | 1,210 | 1,260 | 1,190 | 1,260 | +8.62% | 1,084,200 | - | +5.09% | - | - |
| 11/04 | 1,170 | 1,180 | 1,120 | 1,160 | +3.57% | 589,800 | - | -4.37% | - | - |
| 10/31 | 1,130 | 1,170 | 1,110 | 1,120 | -2.61% | 701,700 | - | -9.16% | - | - |
| 10/30 | 1,100 | 1,160 | 1,050 | 1,150 | +4.55% | 900,600 | - | -8.51% | - | - |
