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 5→1 |
| 2009 |
| 03/31 | 895 | 905 | 855 | 860 | -4.97% | 47,800 | - | +8.72% | - | - |
| 03/30 | 945 | 950 | 905 | 905 | -3.72% | 47,800 | - | +15.14% | - | - |
| 03/27 | 960 | 960 | 940 | 940 | -1.05% | 56,800 | - | +20.67% | - | - |
| 03/26 | 945 | 950 | 935 | 950 | +1.06% | 33,000 | - | +23.38% | - | - |
| 03/25 | 940 | 940 | 915 | 940 | +0.53% | 63,000 | - | +23.36% | - | - |
| 03/24 | 920 | 960 | 900 | 935 | +3.89% | 121,400 | - | +23.84% | - | - |
| 03/23 | 805 | 910 | 800 | 900 | +10.43% | 114,000 | - | +20.16% | - | - |
| 03/19 | 840 | 865 | 815 | 815 | -4.12% | 94,800 | - | +9.54% | - | - |
| 03/18 | 770 | 865 | 765 | 850 | +11.11% | 174,000 | - | +14.4% | - | - |
| 03/17 | 690 | 785 | 690 | 765 | +9.29% | 148,600 | - | +3.52% | - | - |
| 03/16 | 700 | 715 | 695 | 700 | -0.71% | 46,400 | - | -5.28% | - | - |
| 03/13 | 675 | 710 | 675 | 705 | +1.44% | 64,000 | - | -5.11% | - | - |
| 03/12 | 710 | 715 | 690 | 695 | -2.8% | 41,400 | - | -7.09% | - | - |
| 03/11 | 720 | 730 | 705 | 715 | +2.88% | 66,200 | - | -5.05% | - | - |
| 03/10 | 710 | 715 | 695 | 695 | -2.8% | 54,000 | - | -8.19% | - | - |
| 03/09 | 725 | 745 | 715 | 715 | -1.38% | 55,600 | - | -6.17% | - | - |
| 03/06 | 730 | 755 | 725 | 725 | -4.61% | 43,000 | - | -5.35% | - | - |
| 03/05 | 760 | 780 | 750 | 760 | +0.66% | 62,200 | - | -1.55% | - | - |
| 03/04 | 750 | 755 | 745 | 755 | -0.66% | 40,000 | - | -2.45% | - | - |
| 03/03 | 730 | 765 | 720 | 760 | +1.33% | 71,000 | - | -2.44% | - | - |
| 03/02 | 730 | 750 | 720 | 750 | +0.67% | 40,600 | - | -3.97% | - | - |
| 02/27 | 740 | 745 | 715 | 745 | 0% | 54,400 | - | -4.97% | - | - |
| 02/26 | 745 | 765 | 730 | 745 | 0% | 73,200 | - | -5.46% | - | - |
| 02/25 | 735 | 750 | 730 | 745 | +4.93% | 55,000 | - | -5.93% | - | - |
| 02/24 | 710 | 725 | 705 | 710 | -2.07% | 57,000 | - | -11.03% | - | - |
| 02/23 | 715 | 730 | 700 | 725 | 0% | 57,200 | - | -9.83% | - | - |
| 02/20 | 750 | 760 | 715 | 725 | -1.36% | 62,600 | - | -10.49% | - | - |
| 02/19 | 740 | 745 | 715 | 735 | -0.68% | 77,800 | - | -9.93% | - | - |
| 02/18 | 750 | 765 | 740 | 740 | -2.63% | 64,000 | - | -9.98% | - | - |
| 02/17 | 770 | 785 | 760 | 760 | -3.18% | 36,600 | - | -8.1% | - | - |
| 02/16 | 785 | 800 | 780 | 785 | 0% | 44,400 | - | -5.76% | - | - |
| 02/13 | 775 | 785 | 760 | 785 | 0% | 58,600 | - | -6.32% | - | - |
| 02/12 | 760 | 785 | 760 | 785 | +3.29% | 55,800 | - | -7.1% | - | - |
| 02/10 | 760 | 770 | 755 | 760 | +0.66% | 62,800 | - | -10.69% | - | - |
| 02/09 | 790 | 795 | 755 | 755 | -4.43% | 82,400 | - | -11.9% | - | - |
| 02/06 | 830 | 835 | 790 | 790 | -5.39% | 97,800 | - | -8.56% | - | - |
| 02/05 | 835 | 850 | 825 | 835 | 0% | 57,400 | - | -3.69% | - | - |
| 02/04 | 810 | 840 | 805 | 835 | +3.73% | 80,600 | - | -3.8% | - | - |
| 02/03 | 815 | 820 | 805 | 805 | -2.42% | 61,800 | - | -7.26% | - | - |
| 02/02 | 800 | 835 | 800 | 825 | +0.61% | 101,400 | - | -5.06% | - | - |
| 01/30 | 830 | 835 | 810 | 820 | -4.09% | 67,000 | - | -5.75% | - | - |
| 01/29 | 880 | 890 | 840 | 855 | +3.01% | 57,400 | - | -1.95% | - | - |
| 01/28 | 865 | 880 | 820 | 830 | -3.49% | 36,000 | - | -5.03% | - | - |
| 01/27 | 810 | 865 | 810 | 860 | +6.17% | 59,000 | - | -1.94% | - | - |
| 01/26 | 830 | 835 | 805 | 810 | -2.41% | 47,200 | - | -7.95% | - | - |
| 01/23 | 830 | 835 | 825 | 830 | -2.35% | 41,400 | - | -6.43% | - | - |
| 01/22 | 880 | 880 | 840 | 850 | -0.58% | 42,600 | - | -4.6% | - | - |
| 01/21 | 865 | 870 | 855 | 855 | -3.39% | 43,400 | - | -4.68% | - | - |
| 01/20 | 870 | 900 | 870 | 885 | +1.72% | 40,200 | - | -1.99% | - | - |
| 01/19 | 890 | 895 | 865 | 870 | -0.57% | 30,000 | - | -4.08% | - | - |
| 01/16 | 865 | 880 | 865 | 875 | +2.34% | 45,000 | - | -3.95% | - | - |
| 01/15 | 870 | 870 | 855 | 855 | -4.47% | 81,000 | - | -6.46% | - | - |
| 01/14 | 870 | 895 | 870 | 895 | +2.87% | 43,400 | - | -2.61% | - | - |
| 01/13 | 890 | 895 | 865 | 870 | -3.87% | 58,000 | - | -5.74% | - | - |
| 01/09 | 905 | 910 | 900 | 905 | -1.63% | 47,000 | - | -2.58% | - | - |
| 01/08 | 935 | 940 | 915 | 920 | -3.66% | 47,400 | - | -1.5% | - | - |
| 01/07 | 950 | 970 | 930 | 955 | +2.69% | 116,400 | - | +1.6% | - | - |
| 01/06 | 935 | 935 | 910 | 930 | +1.09% | 32,800 | - | -1.48% | - | - |
| 01/05 | 950 | 950 | 920 | 920 | +1.1% | 21,400 | - | -3.06% | - | - |
| 2008 |
| 12/30 | 885 | 910 | 880 | 910 | +4% | 26,200 | - | -4.91% | - | - |
| 12/29 | 865 | 875 | 855 | 875 | +2.34% | 24,800 | - | -9.04% | - | - |
| 12/26 | 845 | 855 | 845 | 855 | +1.79% | 27,200 | - | -11.58% | - | - |
| 12/25 | 830 | 845 | 830 | 840 | +1.2% | 30,400 | - | -13.76% | - | - |
| 12/24 | 850 | 850 | 830 | 830 | -3.49% | 46,400 | - | -15.48% | - | - |
| 12/22 | 870 | 890 | 850 | 860 | -0.58% | 87,800 | - | -13.13% | - | - |
| 12/19 | 895 | 900 | 865 | 865 | -3.35% | 89,000 | - | -13.24% | - | - |
| 12/18 | 900 | 915 | 880 | 895 | -2.72% | 88,000 | - | -10.59% | - | - |
| 12/17 | 955 | 955 | 900 | 920 | -1.08% | 85,600 | - | -8.55% | - | - |
| 12/16 | 975 | 975 | 925 | 930 | -4.12% | 82,800 | - | -8.01% | - | - |
| 12/15 | 940 | 975 | 920 | 970 | +2.11% | 119,600 | - | -4.53% | - | - |
| 12/12 | 950 | 975 | 950 | 950 | -5% | 128,800 | - | -6.77% | - | - |
| 12/11 | 960 | 1,010 | 955 | 1,000 | +1.52% | 72,000 | - | -2.34% | - | - |
| 12/10 | 990 | 1,000 | 965 | 985 | -0.51% | 65,600 | - | -4.28% | - | - |
| 12/09 | 1,015 | 1,025 | 980 | 990 | +0.51% | 65,200 | - | -4.16% | - | - |
| 12/08 | 965 | 990 | 905 | 985 | +4.23% | 97,800 | - | -4.65% | - | - |
| 12/05 | 975 | 975 | 940 | 945 | -3.08% | 106,600 | - | -8.43% | - | - |
| 12/04 | 980 | 995 | 965 | 975 | -2.01% | 111,200 | - | -5.43% | - | - |
| 12/03 | 1,005 | 1,010 | 970 | 995 | -1.97% | 77,000 | - | -3.49% | - | - |
| 12/02 | 1,010 | 1,045 | 1,000 | 1,015 | -1.93% | 71,000 | - | -0.78% | - | - |
| 12/01 | 1,070 | 1,075 | 1,035 | 1,035 | -3.27% | 53,600 | - | +1.87% | - | - |
| 11/28 | 1,070 | 1,080 | 1,050 | 1,070 | +0.94% | 60,200 | - | +5.73% | - | - |
| 11/27 | 1,060 | 1,095 | 1,060 | 1,060 | 0% | 74,000 | - | +5.26% | - | - |
| 11/26 | 1,105 | 1,105 | 1,050 | 1,060 | -4.5% | 103,600 | - | +5.37% | - | - |
| 11/25 | 1,070 | 1,110 | 1,070 | 1,110 | +6.73% | 119,200 | - | +10.56% | - | - |
| 11/21 | 975 | 1,040 | 940 | 1,040 | +5.05% | 160,000 | - | +4.31% | - | - |
| 11/20 | 1,005 | 1,015 | 985 | 990 | -3.88% | 122,400 | - | -0.3% | - | - |
| 11/19 | 1,050 | 1,055 | 1,020 | 1,030 | -1.44% | 85,000 | - | +3.41% | - | - |
| 11/18 | 1,020 | 1,060 | 1,000 | 1,045 | +0.48% | 91,400 | - | +4.92% | - | - |
| 11/17 | 1,025 | 1,075 | 1,010 | 1,040 | +1.46% | 126,600 | - | +4.94% | - | - |
| 11/14 | 1,025 | 1,035 | 1,010 | 1,025 | +5.13% | 118,600 | - | +3.64% | - | - |
| 11/13 | 1,000 | 1,010 | 975 | 975 | -4.41% | 103,600 | - | -1.32% | - | - |
| 11/12 | 1,020 | 1,040 | 1,010 | 1,020 | -1.45% | 85,400 | - | +2.51% | - | - |
| 11/11 | 1,090 | 1,090 | 1,015 | 1,035 | -2.82% | 181,800 | - | +3.5% | - | - |
| 11/10 | 1,100 | 1,115 | 1,055 | 1,065 | +2.4% | 117,600 | - | +5.45% | - | - |
| 11/07 | 1,035 | 1,095 | 1,015 | 1,040 | -2.8% | 175,600 | - | +1.86% | - | - |
| 11/06 | 1,100 | 1,100 | 1,055 | 1,070 | -5.31% | 139,800 | - | +3.28% | - | - |
| 11/05 | 1,095 | 1,130 | 1,060 | 1,130 | +5.61% | 138,000 | - | +7.72% | - | - |
| 11/04 | 1,020 | 1,070 | 1,010 | 1,070 | +7.54% | 173,800 | - | +0.85% | - | - |
| 10/31 | 950 | 1,010 | 930 | 995 | +2.58% | 144,600 | - | -7.87% | - | - |
| 10/30 | 900 | 990 | 900 | 970 | +4.86% | 171,600 | - | -12.14% | - | - |
