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 5→1 |
2009 |
03/31 | 4,680 | 4,800 | 4,620 | 4,625 | -0.11% | 1,309,400 | - | +4.14% | - | - |
03/30 | 4,900 | 4,965 | 4,630 | 4,630 | -5.22% | 1,481,600 | - | +4.73% | - | - |
03/27 | 5,025 | 5,065 | 4,850 | 4,885 | -0.91% | 2,022,000 | - | +11.15% | - | - |
03/26 | 4,630 | 4,935 | 4,625 | 4,930 | +6.94% | 2,750,800 | - | +12.97% | - | - |
03/25 | 4,685 | 4,685 | 4,590 | 4,610 | -2.33% | 1,187,000 | - | +6.42% | - | - |
03/24 | 4,750 | 4,795 | 4,605 | 4,720 | +1.18% | 1,585,400 | - | +9.49% | - | - |
03/23 | 4,480 | 4,675 | 4,430 | 4,665 | +4.25% | 1,362,600 | - | +8.61% | - | - |
03/19 | 4,540 | 4,570 | 4,400 | 4,475 | -1.43% | 1,227,800 | - | +4.41% | - | - |
03/18 | 4,725 | 4,740 | 4,510 | 4,540 | -2.89% | 1,823,000 | - | +6% | - | - |
03/17 | 4,530 | 4,695 | 4,475 | 4,675 | +3.2% | 2,283,000 | - | +9.25% | - | - |
03/16 | 4,400 | 4,535 | 4,400 | 4,530 | +4.14% | 1,682,800 | - | +5.74% | - | - |
03/13 | 4,405 | 4,410 | 4,330 | 4,350 | +3.45% | 1,808,400 | - | +1.23% | - | - |
03/12 | 4,300 | 4,425 | 4,205 | 4,205 | -3.33% | 2,085,200 | - | -2.53% | - | - |
03/11 | 4,205 | 4,365 | 4,140 | 4,350 | +6.36% | 2,865,800 | - | +0.32% | - | - |
03/10 | 3,935 | 4,115 | 3,880 | 4,090 | +2.38% | 2,007,800 | - | -6.02% | - | - |
03/09 | 4,145 | 4,200 | 3,965 | 3,995 | -3.85% | 2,364,800 | - | -8.73% | - | - |
03/06 | 4,300 | 4,370 | 4,150 | 4,155 | -6.73% | 2,524,000 | - | -5.89% | - | - |
03/05 | 4,555 | 4,585 | 4,405 | 4,455 | -1.11% | 2,977,400 | - | -0.04% | - | - |
03/04 | 4,200 | 4,505 | 4,180 | 4,505 | +5.75% | 1,944,400 | - | +0.42% | - | - |
03/03 | 4,140 | 4,295 | 4,075 | 4,260 | -0.7% | 1,949,000 | - | -5.56% | - | - |
03/02 | 4,405 | 4,410 | 4,270 | 4,290 | -4.24% | 1,993,000 | - | -5.42% | - | - |
02/27 | 4,510 | 4,630 | 4,425 | 4,480 | +0.45% | 3,555,600 | - | -1.82% | - | - |
02/26 | 4,250 | 4,595 | 4,240 | 4,460 | +7.47% | 5,622,000 | - | -3% | - | - |
02/25 | 4,150 | 4,170 | 4,040 | 4,150 | +3.62% | 1,579,200 | - | -10.54% | - | - |
02/24 | 3,950 | 4,050 | 3,920 | 4,005 | -2.67% | 1,964,800 | - | -14.73% | - | - |
02/23 | 3,850 | 4,125 | 3,775 | 4,115 | +3.39% | 2,599,200 | - | -13.82% | - | - |
02/20 | 4,080 | 4,100 | 3,950 | 3,980 | -3.28% | 1,561,800 | - | -17.82% | - | - |
02/19 | 4,170 | 4,290 | 4,095 | 4,115 | -0.12% | 2,033,200 | - | -16.14% | - | - |
02/18 | 3,975 | 4,205 | 3,940 | 4,120 | +0.61% | 2,835,600 | - | -17.29% | - | - |
02/17 | 4,230 | 4,230 | 4,055 | 4,095 | -4.99% | 2,295,600 | - | -18.91% | - | - |
02/16 | 4,400 | 4,420 | 4,255 | 4,310 | -2.82% | 1,837,800 | - | -16.1% | - | - |
02/13 | 4,520 | 4,520 | 4,355 | 4,435 | +0.34% | 2,290,800 | - | -15.09% | - | - |
02/12 | 4,385 | 4,560 | 4,320 | 4,420 | -0.34% | 3,009,200 | - | -16.81% | - | - |
02/10 | 4,745 | 4,870 | 4,390 | 4,435 | -7.51% | 4,685,600 | - | -17.98% | - | - |
02/09 | 4,945 | 5,060 | 4,790 | 4,795 | -1.03% | 2,029,800 | - | -12.69% | - | - |
02/06 | 4,945 | 4,985 | 4,785 | 4,845 | +1.04% | 1,238,800 | - | -12.66% | - | - |
02/05 | 4,685 | 4,950 | 4,655 | 4,795 | +1.05% | 1,761,200 | - | -14.16% | - | - |
02/04 | 4,820 | 4,880 | 4,685 | 4,745 | -0.32% | 1,702,200 | - | -15.64% | - | - |
02/03 | 4,710 | 4,950 | 4,665 | 4,760 | +1.28% | 1,459,000 | - | -15.99% | - | - |
02/02 | 4,805 | 4,925 | 4,620 | 4,700 | -5.15% | 2,392,000 | - | -17.57% | - | - |
01/30 | 4,995 | 5,065 | 4,900 | 4,955 | -4.71% | 1,856,800 | - | -13.71% | - | - |
01/29 | 5,400 | 5,425 | 5,150 | 5,200 | +0.39% | 1,745,000 | - | -9.93% | - | - |
01/28 | 5,150 | 5,285 | 5,015 | 5,180 | +1.17% | 2,154,600 | - | -10.44% | - | - |
01/27 | 4,975 | 5,180 | 4,855 | 5,120 | +4.49% | 2,892,000 | - | -11.53% | - | - |
01/26 | 4,890 | 5,005 | 4,725 | 4,900 | -1.31% | 2,342,200 | - | -15.4% | - | - |
01/23 | 5,250 | 5,255 | 4,965 | 4,965 | -7.2% | 2,437,800 | - | -14.38% | - | - |
01/22 | 5,575 | 5,605 | 5,225 | 5,350 | -2.28% | 2,058,200 | - | -7.66% | - | - |
01/21 | 5,315 | 5,550 | 5,290 | 5,475 | -2.49% | 2,514,000 | - | -5.36% | - | - |
01/20 | 5,855 | 5,865 | 5,565 | 5,615 | -5.79% | 3,133,400 | - | -2.43% | - | - |
01/19 | 6,050 | 6,085 | 5,860 | 5,960 | +2.76% | 2,226,000 | - | +4.36% | - | - |
01/16 | 5,745 | 5,830 | 5,610 | 5,800 | +3.66% | 2,131,800 | - | +2.6% | - | - |
01/15 | 5,710 | 5,815 | 5,565 | 5,595 | -5.97% | 2,688,000 | - | +0.16% | - | - |
01/14 | 5,980 | 6,135 | 5,680 | 5,950 | +1.54% | 2,501,800 | - | +7.65% | - | - |
01/13 | 5,955 | 6,120 | 5,855 | 5,860 | -6.31% | 2,114,600 | - | +7.17% | - | - |
01/09 | 6,495 | 6,635 | 6,170 | 6,255 | -3.25% | 2,521,600 | - | +15.53% | - | - |
01/08 | 6,495 | 6,770 | 6,450 | 6,465 | -3.44% | 2,152,600 | - | +20.75% | - | - |
01/07 | 6,805 | 6,880 | 6,585 | 6,695 | -0.89% | 2,011,800 | - | +26.54% | - | - |
01/06 | 6,690 | 6,865 | 6,660 | 6,755 | +2.74% | 2,479,400 | - | +29.6% | - | - |
01/05 | 6,475 | 6,765 | 6,420 | 6,575 | +6.91% | 2,055,800 | - | +28.22% | - | - |
2008 |
12/30 | 5,875 | 6,150 | 5,835 | 6,150 | +5.67% | 1,595,800 | - | +21.85% | - | - |
12/29 | 5,765 | 5,830 | 5,660 | 5,820 | +0.69% | 885,800 | - | +16.91% | - | - |
12/26 | 5,815 | 5,880 | 5,735 | 5,780 | 0% | 1,021,400 | - | +17.79% | - | - |
12/25 | 5,700 | 5,785 | 5,660 | 5,780 | +2.3% | 910,400 | - | +19.05% | - | - |
12/24 | 5,705 | 5,835 | 5,585 | 5,650 | -0.79% | 1,496,200 | - | +17.56% | - | - |
12/22 | 5,925 | 5,970 | 5,610 | 5,695 | -0.87% | 2,359,600 | - | +19.47% | - | - |
12/19 | 5,495 | 5,785 | 5,480 | 5,745 | +5.12% | 3,276,400 | - | +21.82% | - | - |
12/18 | 5,255 | 5,495 | 5,210 | 5,465 | +4.1% | 2,046,800 | - | +17.07% | - | - |
12/17 | 5,455 | 5,480 | 5,100 | 5,250 | -0.1% | 2,250,800 | - | +12.66% | - | - |
12/16 | 5,025 | 5,335 | 4,965 | 5,255 | +3.65% | 2,756,200 | - | +12.91% | - | - |
12/15 | 5,160 | 5,210 | 5,025 | 5,070 | +4.75% | 1,741,200 | - | +9.15% | - | - |
12/12 | 5,000 | 5,320 | 4,740 | 4,840 | -5.56% | 4,242,800 | - | +4.47% | - | - |
12/11 | 4,885 | 5,160 | 4,815 | 5,125 | +8.24% | 3,752,400 | - | +10.95% | - | - |
12/10 | 4,550 | 4,825 | 4,520 | 4,735 | +4.87% | 2,579,400 | - | +3.29% | - | - |
12/09 | 4,595 | 4,740 | 4,450 | 4,515 | +0.44% | 2,265,800 | - | -0.66% | - | - |
12/08 | 4,150 | 4,520 | 4,035 | 4,495 | +9.1% | 2,879,800 | - | -0.13% | - | - |
12/05 | 4,190 | 4,340 | 4,055 | 4,120 | -0.48% | 2,225,000 | - | -7.6% | - | - |
12/04 | 4,520 | 4,560 | 4,045 | 4,140 | -7.38% | 2,259,600 | - | -6.19% | - | - |
12/03 | 4,600 | 4,660 | 4,435 | 4,470 | -1% | 1,638,000 | - | +2.62% | - | - |
12/02 | 4,550 | 4,760 | 4,460 | 4,515 | -4.95% | 2,136,000 | - | +5.71% | - | - |
12/01 | 4,860 | 4,955 | 4,735 | 4,750 | -2.96% | 1,420,400 | - | +13.1% | - | - |
11/28 | 4,680 | 4,895 | 4,610 | 4,895 | +3.82% | 1,639,800 | - | +18.21% | - | - |
11/27 | 4,825 | 4,860 | 4,675 | 4,715 | +1.4% | 1,826,000 | - | +15.22% | - | - |
11/26 | 4,505 | 4,800 | 4,475 | 4,650 | +2.09% | 2,794,200 | - | +14.33% | - | - |
11/25 | 4,725 | 4,725 | 4,410 | 4,555 | +2.94% | 2,302,200 | - | +13.14% | - | - |
11/21 | 3,735 | 4,500 | 3,735 | 4,425 | +9.67% | 3,052,400 | - | +10.79% | - | - |
11/20 | 4,330 | 4,395 | 4,025 | 4,035 | -9.93% | 2,750,200 | - | +1.51% | - | - |
11/19 | 4,580 | 4,625 | 4,350 | 4,480 | -1.54% | 2,080,800 | - | +12.25% | - | - |
11/18 | 4,630 | 4,775 | 4,510 | 4,550 | -2.78% | 2,316,000 | - | +14.52% | - | - |
11/17 | 4,330 | 4,820 | 4,255 | 4,680 | +5.64% | 4,116,800 | - | +18.99% | - | - |
11/14 | 4,800 | 4,850 | 4,370 | 4,430 | -2.64% | 3,471,800 | - | +13.44% | - | - |
11/13 | 5,000 | 5,140 | 4,360 | 4,550 | -13.33% | 5,322,200 | - | +16.85% | - | - |
11/12 | 5,010 | 5,295 | 4,940 | 5,250 | +2.74% | 3,342,400 | - | +34.68% | - | - |
11/11 | 4,925 | 5,355 | 4,915 | 5,110 | +1.49% | 3,644,000 | - | +31.91% | - | - |
11/10 | 5,050 | 5,105 | 4,905 | 5,035 | +6% | 3,152,200 | - | +30.07% | - | - |
11/07 | 4,300 | 5,000 | 4,160 | 4,750 | +5.56% | 5,570,600 | - | +22.17% | - | - |
11/06 | 4,210 | 4,710 | 4,185 | 4,500 | +5.63% | 7,172,200 | - | +13.9% | - | - |
11/05 | 4,260 | 4,260 | 4,260 | 4,260 | +13.3% | 213,800 | - | +5.76% | - | - |
11/04 | 3,700 | 3,760 | 3,600 | 3,760 | +10.59% | 1,499,400 | - | -8.52% | - | - |
10/31 | 3,510 | 3,735 | 3,330 | 3,400 | -1.73% | 3,050,200 | - | -19.58% | - | - |
10/30 | 3,050 | 3,460 | 3,010 | 3,460 | +16.89% | 2,209,600 | - | -20.88% | - | - |