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 | 1,560 | 1,630 | 1,550 | 1,620 | +1.25% | 388,700 | - | +13.21% | - | - |
| 03/30 | 1,580 | 1,640 | 1,580 | 1,600 | +0.63% | 711,400 | - | +12.28% | - | - |
| 03/27 | 1,590 | 1,610 | 1,580 | 1,590 | +0.63% | 265,600 | - | +12.21% | - | - |
| 03/26 | 1,570 | 1,600 | 1,560 | 1,580 | -1.25% | 300,500 | - | +11.82% | - | - |
| 03/25 | 1,600 | 1,610 | 1,570 | 1,600 | +0.63% | 396,000 | - | +13.48% | - | - |
| 03/24 | 1,610 | 1,620 | 1,560 | 1,590 | +1.27% | 631,900 | - | +12.93% | - | - |
| 03/23 | 1,470 | 1,570 | 1,470 | 1,570 | +6.08% | 445,200 | - | +11.51% | - | - |
| 03/19 | 1,490 | 1,560 | 1,460 | 1,480 | -3.9% | 588,600 | - | +5.11% | - | - |
| 03/18 | 1,490 | 1,540 | 1,470 | 1,540 | +4.76% | 387,800 | - | +9.14% | - | - |
| 03/17 | 1,430 | 1,490 | 1,390 | 1,470 | +4.26% | 288,400 | - | +3.96% | - | - |
| 03/16 | 1,360 | 1,430 | 1,350 | 1,410 | +3.68% | 407,000 | - | -0.7% | - | - |
| 03/13 | 1,340 | 1,380 | 1,320 | 1,360 | +7.09% | 565,900 | - | -5.09% | - | - |
| 03/12 | 1,260 | 1,320 | 1,250 | 1,270 | -4.51% | 249,100 | - | -12.23% | - | - |
| 03/11 | 1,280 | 1,330 | 1,260 | 1,330 | +8.13% | 244,500 | - | -9.15% | - | - |
| 03/10 | 1,250 | 1,260 | 1,220 | 1,230 | -3.91% | 355,600 | - | -16.55% | - | - |
| 03/09 | 1,300 | 1,310 | 1,260 | 1,280 | -1.54% | 282,300 | - | -14.09% | - | - |
| 03/06 | 1,350 | 1,350 | 1,270 | 1,300 | -6.47% | 393,500 | - | -13.56% | - | - |
| 03/05 | 1,350 | 1,410 | 1,350 | 1,390 | +2.96% | 273,900 | - | -8.61% | - | - |
| 03/04 | 1,300 | 1,370 | 1,280 | 1,350 | +2.27% | 260,500 | - | -11.99% | - | - |
| 03/03 | 1,270 | 1,340 | 1,260 | 1,320 | 0% | 240,000 | - | -14.73% | - | - |
| 03/02 | 1,350 | 1,360 | 1,320 | 1,320 | -5.71% | 275,400 | - | -15.33% | - | - |
| 02/27 | 1,370 | 1,400 | 1,350 | 1,400 | +2.19% | 378,200 | - | -10.88% | - | - |
| 02/26 | 1,380 | 1,410 | 1,360 | 1,370 | 0% | 445,700 | - | -13.29% | - | - |
| 02/25 | 1,470 | 1,480 | 1,350 | 1,370 | -4.86% | 395,800 | - | -13.84% | - | - |
| 02/24 | 1,400 | 1,440 | 1,400 | 1,440 | -1.37% | 168,600 | - | -10.17% | - | - |
| 02/23 | 1,350 | 1,460 | 1,340 | 1,460 | +4.29% | 253,300 | - | -9.49% | - | - |
| 02/20 | 1,480 | 1,490 | 1,400 | 1,400 | -6.67% | 348,700 | - | -13.74% | - | - |
| 02/19 | 1,510 | 1,520 | 1,460 | 1,500 | -0.66% | 290,700 | - | -8.37% | - | - |
| 02/18 | 1,520 | 1,530 | 1,500 | 1,510 | -2.58% | 280,100 | - | -8.37% | - | - |
| 02/17 | 1,560 | 1,560 | 1,520 | 1,550 | -1.9% | 179,300 | - | -6.63% | - | - |
| 02/16 | 1,590 | 1,600 | 1,560 | 1,580 | +1.28% | 174,800 | - | -5.84% | - | - |
| 02/13 | 1,600 | 1,600 | 1,560 | 1,560 | -0.64% | 239,800 | - | -8.07% | - | - |
| 02/12 | 1,590 | 1,600 | 1,550 | 1,570 | -3.09% | 277,400 | - | -8.61% | - | - |
| 02/10 | 1,620 | 1,630 | 1,600 | 1,620 | 0% | 269,400 | - | -6.68% | - | - |
| 02/09 | 1,750 | 1,750 | 1,610 | 1,620 | -5.81% | 252,400 | - | -7.53% | - | - |
| 02/06 | 1,740 | 1,760 | 1,690 | 1,720 | 0% | 276,600 | - | -2.38% | - | - |
| 02/05 | 1,670 | 1,740 | 1,670 | 1,720 | +1.78% | 234,500 | - | -2.66% | - | - |
| 02/04 | 1,640 | 1,700 | 1,630 | 1,690 | +6.29% | 203,000 | - | -4.63% | - | - |
| 02/03 | 1,640 | 1,660 | 1,590 | 1,590 | -1.24% | 190,300 | - | -10.62% | - | - |
| 02/02 | 1,640 | 1,700 | 1,600 | 1,610 | -2.42% | 218,800 | - | -9.96% | - | - |
| 01/30 | 1,650 | 1,680 | 1,630 | 1,650 | -3.51% | 243,600 | - | -8.18% | - | - |
| 01/29 | 1,750 | 1,790 | 1,690 | 1,710 | -0.58% | 396,600 | - | -5.26% | - | - |
| 01/28 | 1,670 | 1,720 | 1,630 | 1,720 | +1.78% | 218,000 | - | -5.02% | - | - |
| 01/27 | 1,660 | 1,730 | 1,640 | 1,690 | +4.97% | 325,100 | - | -6.94% | - | - |
| 01/26 | 1,620 | 1,640 | 1,600 | 1,610 | 0% | 200,000 | - | -11.64% | - | - |
| 01/23 | 1,660 | 1,680 | 1,610 | 1,610 | -1.23% | 361,000 | - | -12.12% | - | - |
| 01/22 | 1,680 | 1,680 | 1,630 | 1,630 | 0% | 408,000 | - | -11.36% | - | - |
| 01/21 | 1,610 | 1,660 | 1,580 | 1,630 | -2.98% | 578,500 | - | -11.89% | - | - |
| 01/20 | 1,700 | 1,710 | 1,670 | 1,680 | -0.59% | 217,300 | - | -9.63% | - | - |
| 01/19 | 1,740 | 1,750 | 1,680 | 1,690 | -1.74% | 321,600 | - | -9.09% | - | - |
| 01/16 | 1,770 | 1,770 | 1,710 | 1,720 | -1.15% | 462,000 | - | -7.43% | - | - |
| 01/15 | 1,740 | 1,760 | 1,700 | 1,740 | -2.79% | 415,900 | - | -6.05% | - | - |
| 01/14 | 1,820 | 1,840 | 1,790 | 1,790 | -0.56% | 367,000 | - | -3.14% | - | - |
| 01/13 | 1,900 | 1,920 | 1,800 | 1,800 | -10.45% | 343,800 | - | -2.28% | - | - |
| 01/09 | 2,010 | 2,060 | 1,970 | 2,010 | -1.47% | 328,400 | - | +9.36% | - | - |
| 01/08 | 1,950 | 2,070 | 1,950 | 2,040 | -2.39% | 564,900 | - | +11.54% | - | - |
| 01/07 | 2,070 | 2,110 | 2,040 | 2,090 | +3.47% | 516,000 | - | +14.77% | - | - |
| 01/06 | 2,020 | 2,050 | 1,980 | 2,020 | 0% | 316,700 | - | +11.79% | - | - |
| 01/05 | 1,900 | 2,040 | 1,900 | 2,020 | +8.02% | 489,300 | - | +12.72% | - | - |
| 2008 |
| 12/30 | 1,830 | 1,890 | 1,830 | 1,870 | +1.08% | 143,600 | - | +5.17% | - | - |
| 12/29 | 1,850 | 1,860 | 1,820 | 1,850 | 0% | 83,100 | - | +4.64% | - | - |
| 12/26 | 1,840 | 1,850 | 1,820 | 1,850 | 0% | 96,200 | - | +5.41% | - | - |
| 12/25 | 1,860 | 1,860 | 1,810 | 1,850 | +2.21% | 82,900 | - | +5.96% | - | - |
| 12/24 | 1,820 | 1,850 | 1,780 | 1,810 | -2.16% | 205,100 | - | +4.02% | - | - |
| 12/22 | 1,840 | 1,880 | 1,830 | 1,850 | 0% | 162,400 | - | +6.44% | - | - |
| 12/19 | 1,850 | 1,890 | 1,830 | 1,850 | 0% | 290,700 | - | +6.57% | - | - |
| 12/18 | 1,830 | 1,850 | 1,810 | 1,850 | 0% | 217,000 | - | +6.81% | - | - |
| 12/17 | 1,860 | 1,900 | 1,800 | 1,850 | +1.09% | 370,300 | - | +6.87% | - | - |
| 12/16 | 1,830 | 1,870 | 1,820 | 1,830 | -1.61% | 216,100 | - | +5.6% | - | - |
| 12/15 | 1,850 | 1,890 | 1,830 | 1,860 | +3.91% | 382,300 | - | +7.14% | - | - |
| 12/12 | 1,850 | 1,900 | 1,750 | 1,790 | -5.79% | 604,500 | - | +3.23% | - | - |
| 12/11 | 1,820 | 1,900 | 1,810 | 1,900 | +2.15% | 314,800 | - | +9.32% | - | - |
| 12/10 | 1,810 | 1,860 | 1,790 | 1,860 | +10.71% | 616,800 | - | +6.71% | - | - |
| 12/09 | 1,680 | 1,710 | 1,650 | 1,680 | +1.2% | 256,200 | - | -3.72% | - | - |
| 12/08 | 1,580 | 1,680 | 1,580 | 1,660 | +4.4% | 292,600 | - | -5.03% | - | - |
| 12/05 | 1,620 | 1,630 | 1,590 | 1,590 | -2.45% | 219,500 | - | -9.71% | - | - |
| 12/04 | 1,650 | 1,680 | 1,610 | 1,630 | -1.21% | 265,600 | - | -7.86% | - | - |
| 12/03 | 1,710 | 1,740 | 1,650 | 1,650 | -2.37% | 272,800 | - | -6.73% | - | - |
| 12/02 | 1,670 | 1,740 | 1,660 | 1,690 | -5.59% | 309,800 | - | -4.14% | - | - |
| 12/01 | 1,810 | 1,840 | 1,770 | 1,790 | -2.72% | 196,000 | - | +1.59% | - | - |
| 11/28 | 1,750 | 1,840 | 1,720 | 1,840 | +6.36% | 507,100 | - | +4.49% | - | - |
| 11/27 | 1,700 | 1,730 | 1,690 | 1,730 | +4.85% | 278,300 | - | -1.59% | - | - |
| 11/26 | 1,670 | 1,690 | 1,640 | 1,650 | -1.79% | 163,500 | - | -6.62% | - | - |
| 11/25 | 1,730 | 1,730 | 1,630 | 1,680 | +5% | 478,400 | - | -5.25% | - | - |
| 11/21 | 1,480 | 1,620 | 1,470 | 1,600 | +4.58% | 534,000 | - | -9.86% | - | - |
| 11/20 | 1,600 | 1,610 | 1,510 | 1,530 | -6.71% | 385,000 | - | -13.9% | - | - |
| 11/19 | 1,690 | 1,710 | 1,630 | 1,640 | -3.53% | 274,800 | - | -8.53% | - | - |
| 11/18 | 1,730 | 1,750 | 1,690 | 1,700 | -3.41% | 490,100 | - | -5.97% | - | - |
| 11/17 | 1,750 | 1,810 | 1,720 | 1,760 | -1.12% | 259,900 | - | -2.6% | - | - |
| 11/14 | 1,850 | 1,880 | 1,770 | 1,780 | +1.71% | 283,500 | - | -1.66% | - | - |
| 11/13 | 1,770 | 1,800 | 1,740 | 1,750 | -4.89% | 284,500 | - | -3.63% | - | - |
| 11/12 | 1,870 | 1,870 | 1,820 | 1,840 | -2.65% | 175,500 | - | +0.6% | - | - |
| 11/11 | 1,910 | 1,930 | 1,860 | 1,890 | -1.56% | 191,800 | - | +2.72% | - | - |
| 11/10 | 1,910 | 1,940 | 1,870 | 1,920 | +6.08% | 295,700 | - | +3.56% | - | - |
| 11/07 | 1,800 | 1,890 | 1,750 | 1,810 | -4.23% | 403,900 | - | -3.21% | - | - |
| 11/06 | 1,940 | 1,970 | 1,890 | 1,890 | -6.44% | 377,800 | - | -0.26% | - | - |
| 11/05 | 2,040 | 2,050 | 1,940 | 2,020 | +5.76% | 596,700 | - | +5.37% | - | - |
| 11/04 | 1,860 | 1,960 | 1,860 | 1,910 | +8.52% | 559,800 | - | -1.39% | - | - |
| 10/31 | 1,990 | 2,040 | 1,760 | 1,760 | -11.11% | 687,000 | - | -10.57% | - | - |
| 10/30 | 1,800 | 1,980 | 1,780 | 1,980 | +11.24% | 681,400 | - | -1.39% | - | - |
