株価チャート
2008/07/31～2009/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 950 | 950 | 930 | 930 | +6.9% | 400 | - | +4.97% | - | - |
| 03/27 | 860 | 870 | 860 | 870 | -9.38% | 200 | - | -2.14% | - | - |
| 03/26 | 960 | 960 | 960 | 960 | +5.49% | 600 | - | +7.26% | - | - |
| 03/25 | 940 | 940 | 880 | 910 | +2.25% | 700 | - | +1.45% | - | - |
| 03/24 | 890 | 890 | 890 | 890 | +3.49% | 100 | - | -1.22% | - | - |
| 03/18 | 860 | 860 | 860 | 860 | -5.49% | 100 | - | -5.18% | - | - |
| 03/17 | 910 | 910 | 910 | 910 | -7.14% | 100 | - | -0.22% | - | - |
| 03/16 | 980 | 980 | 980 | 980 | +18.07% | 200 | - | +7.22% | - | - |
| 03/10 | 830 | 830 | 830 | 830 | +2.47% | 100 | - | -9.29% | - | - |
| 03/06 | 810 | 810 | 810 | 810 | -10% | 200 | - | -12.15% | - | - |
| 03/05 | 900 | 900 | 900 | 900 | +4.65% | 700 | - | -3.33% | - | - |
| 03/04 | 860 | 860 | 860 | 860 | -4.44% | 200 | - | -8.22% | - | - |
| 03/02 | 870 | 900 | 870 | 900 | +1.12% | 1,900 | - | -4.46% | - | - |
| 02/27 | 890 | 890 | 890 | 890 | -3.26% | 200 | - | -5.92% | - | - |
| 02/26 | 920 | 920 | 920 | 920 | -2.13% | 600 | - | -3.26% | - | - |
| 02/25 | 940 | 940 | 940 | 940 | +8.05% | 300 | - | -1.67% | - | - |
| 02/24 | 870 | 870 | 870 | 870 | +8.75% | 100 | - | -9% | - | - |
| 02/23 | 800 | 800 | 800 | 800 | -2.44% | 100 | - | -16.75% | - | - |
| 02/20 | 820 | 820 | 820 | 820 | 0% | 100 | - | -15.46% | - | - |
| 02/19 | 820 | 820 | 820 | 820 | -10.87% | 200 | - | -16.41% | - | - |
| 02/16 | 920 | 920 | 920 | 920 | +2.22% | 300 | - | -6.98% | - | - |
| 02/10 | 900 | 900 | 900 | 900 | +4.65% | 1,900 | - | -9.37% | - | - |
| 02/04 | 840 | 860 | 840 | 860 | -3.37% | 200 | - | -13.74% | - | - |
| 02/03 | 860 | 890 | 860 | 890 | -1.11% | 1,000 | - | -11.44% | - | - |
| 02/02 | 970 | 970 | 900 | 900 | -11.76% | 1,000 | - | -10.89% | - | - |
| 01/30 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 100 | - | +0.49% | - | - |
| 01/29 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 100 | - | -0.39% | - | - |
| 01/28 | 1,000 | 1,020 | 950 | 1,020 | +2% | 300 | - | +0.59% | - | - |
| 01/27 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 100 | - | -1.38% | - | - |
| 01/26 | 1,040 | 1,040 | 1,040 | 1,040 | +4% | 600 | - | +2.56% | - | - |
| 01/23 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 400 | - | -1.48% | - | - |
| 01/15 | 950 | 950 | 950 | 950 | -5% | 100 | - | -6.4% | - | - |
| 01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -1.67% | - | - |
| 01/07 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 100 | - | -1.67% | - | - |
| 01/06 | 1,000 | 1,040 | 1,000 | 1,040 | -0.95% | 400 | - | +1.96% | - | - |
| 01/05 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 500 | - | +3.14% | - | - |
| 2008 |
| 12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -1.96% | - | - |
| 12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | - | -2.34% | - | - |
| 12/25 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 300 | - | -2.53% | - | - |
| 12/16 | 1,040 | 1,040 | 1,040 | 1,040 | +9.47% | 100 | - | +1.36% | - | - |
| 12/15 | 950 | 950 | 950 | 950 | -5% | 200 | - | -7.14% | - | - |
| 12/10 | 980 | 1,000 | 980 | 1,000 | -2.91% | 300 | - | -2.25% | - | - |
| 12/09 | 1,020 | 1,030 | 1,010 | 1,030 | -5.5% | 400 | - | +0.78% | - | - |
| 12/08 | 1,090 | 1,090 | 1,090 | 1,090 | +6.86% | 1,700 | - | +6.86% | - | - |
| 12/05 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 200 | - | +0.29% | - | - |
| 12/04 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | -0.88% | - | - |
| 12/02 | 1,000 | 1,000 | 1,000 | 1,000 | -6.54% | 200 | - | -1.67% | - | - |
| 12/01 | 1,070 | 1,070 | 1,070 | 1,070 | +4.9% | 600 | - | +5.52% | - | - |
| 11/28 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 200 | - | +0.89% | - | - |
| 11/27 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | 0% | - | - |
| 11/26 | 1,070 | 1,070 | 990 | 1,000 | -1.96% | 1,400 | - | -2.15% | - | - |
| 11/25 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 100 | - | -1.16% | - | - |
| 11/20 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 500 | - | -3.07% | - | - |
| 11/19 | 1,010 | 1,010 | 1,010 | 1,010 | -3.81% | 200 | - | -4.27% | - | - |
| 11/17 | 1,030 | 1,050 | 1,030 | 1,050 | +3.96% | 400 | - | -1.41% | - | - |
| 11/14 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | -6.22% | - | - |
| 11/13 | 990 | 1,000 | 950 | 1,000 | +1.01% | 1,300 | - | -8% | - | - |
| 11/12 | 990 | 990 | 990 | 990 | -9.17% | 300 | - | -10% | - | - |
| 11/11 | 1,090 | 1,090 | 1,090 | 1,090 | +10.1% | 200 | - | -2.33% | - | - |
| 11/10 | 990 | 990 | 990 | 990 | -10% | 200 | - | -12.54% | - | - |
| 11/06 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 500 | - | -4.43% | - | - |
| 11/04 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 500 | - | -6.36% | - | - |
| 10/31 | 990 | 1,050 | 990 | 1,050 | +6.06% | 1,700 | - | -11.02% | - | - |
| 10/30 | 990 | 990 | 990 | 990 | +2.06% | 100 | - | -17.15% | - | - |
| 10/29 | 970 | 970 | 970 | 970 | +1.04% | 100 | - | -19.97% | - | - |
| 10/28 | 930 | 960 | 930 | 960 | 0% | 700 | - | -22.14% | - | - |
| 10/27 | 960 | 960 | 960 | 960 | -4% | 700 | - | -23.38% | - | - |
| 10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -21.38% | - | - |
| 10/23 | 960 | 1,000 | 960 | 1,000 | -7.41% | 300 | - | -22.48% | - | - |
| 10/14 | 1,080 | 1,080 | 1,080 | 1,080 | +12.5% | 100 | - | -17.37% | - | - |
| 10/10 | 920 | 960 | 920 | 960 | +4.35% | 300 | - | -27.33% | - | - |
| 10/08 | 870 | 920 | 870 | 920 | -7.07% | 200 | - | -31.24% | - | - |
| 10/07 | 750 | 1,000 | 750 | 990 | -1% | 1,200 | - | -27.31% | - | - |
| 10/06 | 950 | 1,000 | 950 | 1,000 | -23.08% | 400 | - | -27.64% | - | - |
| 10/01 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 400 | - | -7.47% | - | - |
| 09/30 | 1,230 | 1,250 | 1,230 | 1,250 | -2.34% | 200 | - | -11.66% | - | - |
| 09/26 | 1,290 | 1,290 | 1,280 | 1,280 | -4.48% | 700 | - | -10.43% | - | - |
| 09/25 | 1,340 | 1,340 | 1,340 | 1,340 | +6.35% | 100 | - | -6.94% | - | - |
| 09/24 | 1,300 | 1,300 | 1,250 | 1,260 | -6.67% | 1,300 | - | -13.04% | - | - |
| 09/19 | 1,350 | 1,350 | 1,350 | 1,350 | +7.14% | 300 | - | -7.53% | - | - |
| 09/18 | 1,260 | 1,260 | 1,260 | 1,260 | -5.26% | 100 | - | -14.17% | - | - |
| 09/16 | 1,330 | 1,330 | 1,330 | 1,330 | -3.62% | 300 | - | -10.32% | - | - |
| 09/10 | 1,450 | 1,450 | 1,380 | 1,380 | -6.76% | 300 | - | -7.75% | - | - |
| 09/05 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | -1.66% | - | - |
| 09/03 | 1,480 | 1,480 | 1,480 | 1,480 | +3.5% | 100 | - | -1.92% | - | - |
| 09/02 | 1,430 | 1,430 | 1,430 | 1,430 | -3.38% | 200 | - | -5.42% | - | - |
| 09/01 | 1,470 | 1,480 | 1,470 | 1,480 | +3.5% | 500 | - | -2.44% | - | - |
| 08/29 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 100 | - | -5.8% | - | - |
| 08/28 | 1,420 | 1,420 | 1,420 | 1,420 | -4.05% | 100 | - | -6.7% | - | - |
| 08/27 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 100 | - | -3.2% | - | - |
| 08/26 | 1,480 | 1,480 | 1,470 | 1,470 | +2.08% | 500 | - | -3.98% | - | - |
| 08/25 | 1,470 | 1,470 | 1,440 | 1,440 | -0.69% | 200 | - | -6.07% | - | - |
| 08/22 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 100 | - | -5.66% | - | - |
| 08/21 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | -7.79% | - | - |
| 08/19 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 100 | - | -8.03% | - | - |
| 08/13 | 1,460 | 1,460 | 1,400 | 1,400 | -6.67% | 400 | - | -9.62% | - | - |
| 08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -3.47% | - | - |
| 08/05 | 1,520 | 1,520 | 1,500 | 1,500 | -5.06% | 1,200 | - | -3.54% | - | - |
| 08/01 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 300 | - | +1.54% | - | - |
| 07/31 | 1,560 | 1,580 | 1,550 | 1,550 | -3.13% | 300 | - | -0.39% | - | - |
