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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,260 | 1,320 | 1,260 | 1,260 | -3.82% | 1,204,600 | - | +4.3% | - | - |
| 03/30 | 1,420 | 1,440 | 1,310 | 1,310 | -7.75% | 1,009,500 | - | +8.8% | - | - |
| 03/27 | 1,380 | 1,440 | 1,380 | 1,420 | +3.65% | 1,228,500 | - | +18.53% | - | - |
| 03/26 | 1,370 | 1,390 | 1,340 | 1,370 | 0% | 926,700 | - | +15.13% | - | - |
| 03/25 | 1,360 | 1,390 | 1,350 | 1,370 | +3.01% | 1,911,900 | - | +15.81% | - | - |
| 03/24 | 1,350 | 1,360 | 1,330 | 1,330 | +4.72% | 1,612,800 | - | +13.1% | - | - |
| 03/23 | 1,230 | 1,280 | 1,230 | 1,270 | +4.96% | 1,189,600 | - | +8.27% | - | - |
| 03/19 | 1,220 | 1,260 | 1,210 | 1,210 | +0.83% | 1,843,400 | - | +3.24% | - | - |
| 03/18 | 1,210 | 1,230 | 1,180 | 1,200 | +0.84% | 1,880,800 | - | +2.3% | - | - |
| 03/17 | 1,180 | 1,210 | 1,170 | 1,190 | +0.85% | 1,307,100 | - | +1.54% | - | - |
| 03/16 | 1,120 | 1,180 | 1,120 | 1,180 | +4.42% | 1,247,500 | - | +0.17% | - | - |
| 03/13 | 1,140 | 1,140 | 1,110 | 1,130 | +1.8% | 1,411,100 | - | -4.72% | - | - |
| 03/12 | 1,140 | 1,150 | 1,090 | 1,110 | -4.31% | 1,367,100 | - | -7.35% | - | - |
| 03/11 | 1,180 | 1,190 | 1,150 | 1,160 | +1.75% | 954,000 | - | -4.13% | - | - |
| 03/10 | 1,130 | 1,160 | 1,120 | 1,140 | +0.88% | 1,290,800 | - | -6.4% | - | - |
| 03/09 | 1,180 | 1,190 | 1,120 | 1,130 | -4.24% | 1,363,400 | - | -7.91% | - | - |
| 03/06 | 1,170 | 1,210 | 1,140 | 1,180 | -0.84% | 1,525,900 | - | -4.53% | - | - |
| 03/05 | 1,190 | 1,230 | 1,170 | 1,190 | +1.71% | 2,020,800 | - | -4.49% | - | - |
| 03/04 | 1,120 | 1,170 | 1,100 | 1,170 | +3.54% | 1,460,700 | - | -7% | - | - |
| 03/03 | 1,100 | 1,140 | 1,090 | 1,130 | 0% | 710,000 | - | -11.02% | - | - |
| 03/02 | 1,150 | 1,160 | 1,120 | 1,130 | -5.04% | 889,200 | - | -11.72% | - | - |
| 02/27 | 1,160 | 1,200 | 1,150 | 1,190 | +4.39% | 1,134,500 | - | -7.68% | - | - |
| 02/26 | 1,140 | 1,170 | 1,120 | 1,140 | -0.87% | 1,489,200 | - | -12.17% | - | - |
| 02/25 | 1,160 | 1,170 | 1,120 | 1,150 | +1.77% | 1,172,700 | - | -12.28% | - | - |
| 02/24 | 1,120 | 1,140 | 1,110 | 1,130 | -2.59% | 647,200 | - | -14.72% | - | - |
| 02/23 | 1,140 | 1,170 | 1,120 | 1,160 | -0.85% | 889,600 | - | -13.43% | - | - |
| 02/20 | 1,210 | 1,220 | 1,170 | 1,170 | -4.1% | 1,018,500 | - | -13.59% | - | - |
| 02/19 | 1,220 | 1,240 | 1,210 | 1,220 | +1.67% | 1,049,800 | - | -10.75% | - | - |
| 02/18 | 1,180 | 1,220 | 1,180 | 1,200 | +0.84% | 921,200 | - | -13.04% | - | - |
| 02/17 | 1,260 | 1,260 | 1,190 | 1,190 | -4.8% | 847,800 | - | -14.57% | - | - |
| 02/16 | 1,220 | 1,260 | 1,200 | 1,250 | +0.81% | 1,100,900 | - | -11.47% | - | - |
| 02/13 | 1,250 | 1,270 | 1,240 | 1,240 | -0.8% | 1,248,700 | - | -13.23% | - | - |
| 02/12 | 1,260 | 1,280 | 1,240 | 1,250 | +6.84% | 2,349,700 | - | -13.85% | - | - |
| 02/10 | 1,360 | 1,360 | 1,160 | 1,170 | -12.69% | 3,678,700 | - | -20.3% | - | - |
| 02/09 | 1,400 | 1,410 | 1,340 | 1,340 | -2.19% | 1,080,300 | - | -10.01% | - | - |
| 02/06 | 1,460 | 1,470 | 1,350 | 1,370 | -4.2% | 1,532,500 | - | -8.67% | - | - |
| 02/05 | 1,400 | 1,470 | 1,400 | 1,430 | +0.7% | 1,498,800 | - | -5.24% | - | - |
| 02/04 | 1,350 | 1,430 | 1,330 | 1,420 | +5.19% | 1,691,200 | - | -6.27% | - | - |
| 02/03 | 1,380 | 1,420 | 1,330 | 1,350 | -1.46% | 1,686,300 | - | -11.24% | - | - |
| 02/02 | 1,340 | 1,380 | 1,320 | 1,370 | 0% | 1,034,000 | - | -10.46% | - | - |
| 01/30 | 1,380 | 1,380 | 1,350 | 1,370 | -4.2% | 1,187,400 | - | -10.92% | - | - |
| 01/29 | 1,480 | 1,500 | 1,390 | 1,430 | -2.72% | 2,095,800 | - | -7.44% | - | - |
| 01/28 | 1,460 | 1,490 | 1,420 | 1,470 | -0.68% | 1,398,100 | - | -5.22% | - | - |
| 01/27 | 1,370 | 1,480 | 1,360 | 1,480 | +8.03% | 1,630,100 | - | -4.76% | - | - |
| 01/26 | 1,380 | 1,390 | 1,330 | 1,370 | 0% | 635,100 | - | -12.07% | - | - |
| 01/23 | 1,410 | 1,410 | 1,330 | 1,370 | -3.52% | 1,086,600 | - | -12.63% | - | - |
| 01/22 | 1,470 | 1,470 | 1,400 | 1,420 | -2.74% | 1,304,600 | - | -9.9% | - | - |
| 01/21 | 1,460 | 1,490 | 1,460 | 1,460 | -2.01% | 695,900 | - | -7.83% | - | - |
| 01/20 | 1,500 | 1,510 | 1,450 | 1,490 | -1.32% | 740,700 | - | -6.29% | - | - |
| 01/19 | 1,540 | 1,550 | 1,510 | 1,510 | -0.66% | 361,300 | - | -5.27% | - | - |
| 01/16 | 1,510 | 1,520 | 1,490 | 1,520 | +2.01% | 706,200 | - | -4.82% | - | - |
| 01/15 | 1,480 | 1,500 | 1,450 | 1,490 | -2.61% | 1,209,700 | - | -6.58% | - | - |
| 01/14 | 1,550 | 1,560 | 1,520 | 1,530 | -0.65% | 908,000 | - | -4.14% | - | - |
| 01/13 | 1,570 | 1,580 | 1,530 | 1,540 | -6.67% | 1,019,500 | - | -3.39% | - | - |
| 01/09 | 1,690 | 1,700 | 1,650 | 1,650 | -2.37% | 544,300 | - | +3.64% | - | - |
| 01/08 | 1,710 | 1,750 | 1,680 | 1,690 | -5.59% | 898,600 | - | +6.22% | - | - |
| 01/07 | 1,700 | 1,800 | 1,690 | 1,790 | +6.55% | 1,630,500 | - | +12.79% | - | - |
| 01/06 | 1,700 | 1,710 | 1,680 | 1,680 | 0% | 743,300 | - | +6.6% | - | - |
| 01/05 | 1,670 | 1,700 | 1,660 | 1,680 | +3.7% | 864,000 | - | +7.14% | - | - |
| 2008 |
| 12/30 | 1,600 | 1,620 | 1,590 | 1,620 | +1.25% | 413,800 | - | +3.65% | - | - |
| 12/29 | 1,560 | 1,610 | 1,560 | 1,600 | +1.27% | 831,500 | - | +2.83% | - | - |
| 12/26 | 1,570 | 1,580 | 1,530 | 1,580 | +0.64% | 631,900 | - | +2.07% | - | - |
| 12/25 | 1,570 | 1,580 | 1,550 | 1,570 | +0.64% | 305,100 | - | +1.62% | - | - |
| 12/24 | 1,560 | 1,570 | 1,540 | 1,560 | -1.27% | 538,800 | - | +1.04% | - | - |
| 12/22 | 1,560 | 1,610 | 1,560 | 1,580 | +1.94% | 806,300 | - | +2.33% | - | - |
| 12/19 | 1,560 | 1,580 | 1,540 | 1,550 | -1.27% | 592,500 | - | +0.65% | - | - |
| 12/18 | 1,540 | 1,580 | 1,540 | 1,570 | +1.95% | 1,200,700 | - | +2.08% | - | - |
| 12/17 | 1,610 | 1,620 | 1,500 | 1,540 | -3.75% | 1,528,000 | - | +0.2% | - | - |
| 12/16 | 1,590 | 1,620 | 1,580 | 1,600 | -1.23% | 729,600 | - | +3.96% | - | - |
| 12/15 | 1,580 | 1,620 | 1,570 | 1,620 | +4.52% | 656,500 | - | +5.19% | - | - |
| 12/12 | 1,580 | 1,630 | 1,530 | 1,550 | -4.91% | 1,431,000 | - | +0.85% | - | - |
| 12/11 | 1,580 | 1,630 | 1,570 | 1,630 | +1.24% | 760,600 | - | +5.91% | - | - |
| 12/10 | 1,560 | 1,630 | 1,550 | 1,610 | +0.63% | 1,041,200 | - | +4.34% | - | - |
| 12/09 | 1,620 | 1,630 | 1,570 | 1,600 | +1.91% | 890,000 | - | +3.69% | - | - |
| 12/08 | 1,520 | 1,600 | 1,510 | 1,570 | +6.08% | 994,700 | - | +1.88% | - | - |
| 12/05 | 1,510 | 1,520 | 1,470 | 1,480 | -1.33% | 893,800 | - | -3.9% | - | - |
| 12/04 | 1,490 | 1,520 | 1,480 | 1,500 | +0.67% | 887,800 | - | -2.34% | - | - |
| 12/03 | 1,520 | 1,530 | 1,480 | 1,490 | -0.67% | 1,222,700 | - | -2.61% | - | - |
| 12/02 | 1,550 | 1,550 | 1,490 | 1,500 | -7.41% | 1,549,800 | - | -1.25% | - | - |
| 12/01 | 1,580 | 1,640 | 1,570 | 1,620 | +2.53% | 1,186,400 | - | +7.14% | - | - |
| 11/28 | 1,530 | 1,590 | 1,500 | 1,580 | +4.64% | 1,538,200 | - | +4.91% | - | - |
| 11/27 | 1,530 | 1,550 | 1,490 | 1,510 | +0.67% | 782,200 | - | +0.47% | - | - |
| 11/26 | 1,520 | 1,560 | 1,500 | 1,500 | -2.6% | 844,600 | - | -0.53% | - | - |
| 11/25 | 1,580 | 1,590 | 1,510 | 1,540 | +6.21% | 1,178,700 | - | +1.92% | - | - |
| 11/21 | 1,350 | 1,460 | 1,320 | 1,450 | +4.32% | 1,395,700 | - | -4.04% | - | - |
| 11/20 | 1,470 | 1,470 | 1,380 | 1,390 | -8.55% | 1,357,200 | - | -8.25% | - | - |
| 11/19 | 1,560 | 1,580 | 1,500 | 1,520 | -1.94% | 1,267,700 | - | -0.46% | - | - |
| 11/18 | 1,530 | 1,580 | 1,510 | 1,550 | +0.65% | 1,144,300 | - | +0.71% | - | - |
| 11/17 | 1,490 | 1,570 | 1,480 | 1,540 | +2.67% | 1,047,200 | - | +0.2% | - | - |
| 11/14 | 1,570 | 1,580 | 1,470 | 1,500 | +1.35% | 1,171,800 | - | -2.72% | - | - |
| 11/13 | 1,500 | 1,520 | 1,460 | 1,480 | -5.13% | 1,101,300 | - | -4.39% | - | - |
| 11/12 | 1,560 | 1,580 | 1,530 | 1,560 | -1.89% | 1,008,000 | - | -0.13% | - | - |
| 11/11 | 1,600 | 1,630 | 1,560 | 1,590 | -1.85% | 1,392,100 | - | +0.95% | - | - |
| 11/10 | 1,600 | 1,670 | 1,590 | 1,620 | +5.19% | 1,438,700 | - | +1.76% | - | - |
| 11/07 | 1,510 | 1,560 | 1,490 | 1,540 | -4.35% | 1,697,400 | - | -4.29% | - | - |
| 11/06 | 1,630 | 1,640 | 1,580 | 1,610 | -6.4% | 1,400,700 | - | -1.47% | - | - |
| 11/05 | 1,670 | 1,730 | 1,660 | 1,720 | +6.83% | 1,794,100 | - | +4.12% | - | - |
| 11/04 | 1,610 | 1,630 | 1,590 | 1,610 | +3.21% | 1,464,500 | - | -3.54% | - | - |
| 10/31 | 1,550 | 1,610 | 1,510 | 1,560 | +1.96% | 1,694,600 | - | -7.75% | - | - |
| 10/30 | 1,400 | 1,610 | 1,390 | 1,530 | +10.07% | 2,487,000 | - | -11.05% | - | - |
