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 | 2,290 | 2,340 | 2,250 | 2,260 | -3.42% | 164,800 | - | +15.42% | - | - |
| 03/30 | 2,350 | 2,510 | 2,330 | 2,340 | -1.27% | 271,500 | - | +20.74% | - | - |
| 03/27 | 2,310 | 2,390 | 2,280 | 2,370 | +7.24% | 259,800 | - | +23.63% | - | - |
| 03/26 | 2,130 | 2,240 | 2,110 | 2,210 | +5.24% | 147,300 | - | +16.75% | - | - |
| 03/25 | 2,040 | 2,160 | 2,010 | 2,100 | +4.48% | 157,100 | - | +11.94% | - | - |
| 03/24 | 2,050 | 2,090 | 1,960 | 2,010 | +1.52% | 89,700 | - | +8.06% | - | - |
| 03/23 | 1,870 | 1,980 | 1,830 | 1,980 | +6.45% | 96,200 | - | +6.62% | - | - |
| 03/19 | 1,900 | 1,910 | 1,860 | 1,860 | -0.53% | 35,600 | - | +0.11% | - | - |
| 03/18 | 1,910 | 1,920 | 1,860 | 1,870 | +1.08% | 56,700 | - | +0.48% | - | - |
| 03/17 | 1,920 | 1,930 | 1,850 | 1,850 | -1.07% | 90,600 | - | -0.91% | - | - |
| 03/16 | 1,770 | 1,870 | 1,770 | 1,870 | +6.86% | 82,000 | - | -0.16% | - | - |
| 03/13 | 1,730 | 1,780 | 1,730 | 1,750 | +1.74% | 203,800 | - | -7.11% | - | - |
| 03/12 | 1,750 | 1,800 | 1,700 | 1,720 | -1.71% | 86,800 | - | -9.38% | - | - |
| 03/11 | 1,850 | 1,870 | 1,750 | 1,750 | -3.31% | 200,500 | - | -8.47% | - | - |
| 03/10 | 1,820 | 1,870 | 1,800 | 1,810 | -1.09% | 59,300 | - | -6.02% | - | - |
| 03/09 | 1,890 | 1,900 | 1,800 | 1,830 | -4.19% | 79,300 | - | -5.48% | - | - |
| 03/06 | 1,950 | 1,980 | 1,910 | 1,910 | -4.5% | 70,100 | - | -1.85% | - | - |
| 03/05 | 1,990 | 2,020 | 1,960 | 2,000 | +1.52% | 60,500 | - | +2.41% | - | - |
| 03/04 | 1,870 | 1,970 | 1,870 | 1,970 | +5.35% | 58,500 | - | +0.61% | - | - |
| 03/03 | 1,910 | 1,920 | 1,860 | 1,870 | -4.59% | 70,700 | - | -4.74% | - | - |
| 03/02 | 1,940 | 2,000 | 1,930 | 1,960 | -1.51% | 85,400 | - | -0.41% | - | - |
| 02/27 | 1,970 | 2,030 | 1,920 | 1,990 | +0.51% | 167,300 | - | +0.91% | - | - |
| 02/26 | 1,870 | 2,020 | 1,850 | 1,980 | +6.45% | 207,000 | - | +0.1% | - | - |
| 02/25 | 1,910 | 1,920 | 1,820 | 1,860 | +2.2% | 97,900 | - | -6.44% | - | - |
| 02/24 | 1,740 | 1,840 | 1,720 | 1,820 | +2.25% | 128,200 | - | -9.09% | - | - |
| 02/23 | 1,750 | 1,800 | 1,740 | 1,780 | -1.11% | 54,000 | - | -11.92% | - | - |
| 02/20 | 1,770 | 1,820 | 1,750 | 1,800 | +1.12% | 85,800 | - | -11.89% | - | - |
| 02/19 | 1,760 | 1,800 | 1,730 | 1,780 | +0.56% | 98,600 | - | -13.59% | - | - |
| 02/18 | 1,680 | 1,800 | 1,670 | 1,770 | +3.51% | 232,900 | - | -14.82% | - | - |
| 02/17 | 1,900 | 1,910 | 1,660 | 1,710 | -11.4% | 326,400 | - | -18.69% | - | - |
| 02/16 | 1,980 | 1,990 | 1,920 | 1,930 | -3.5% | 86,200 | - | -9.39% | - | - |
| 02/13 | 1,990 | 2,030 | 1,970 | 2,000 | +2.56% | 103,100 | - | -7.24% | - | - |
| 02/12 | 1,960 | 2,020 | 1,950 | 1,950 | -2.99% | 69,500 | - | -10.76% | - | - |
| 02/10 | 2,020 | 2,060 | 1,980 | 2,010 | 0% | 119,500 | - | -9.21% | - | - |
| 02/09 | 2,150 | 2,160 | 1,930 | 2,010 | -5.63% | 247,400 | - | -10.19% | - | - |
| 02/06 | 2,190 | 2,220 | 2,090 | 2,130 | +0.95% | 124,900 | - | -5.75% | - | - |
| 02/05 | 2,090 | 2,170 | 2,050 | 2,110 | +1.93% | 128,100 | - | -7.42% | - | - |
| 02/04 | 2,090 | 2,120 | 2,060 | 2,070 | -0.96% | 75,900 | - | -10.04% | - | - |
| 02/03 | 2,060 | 2,140 | 2,060 | 2,090 | +0.48% | 93,100 | - | -9.91% | - | - |
| 02/02 | 2,050 | 2,100 | 2,020 | 2,080 | +0.48% | 97,000 | - | -11.04% | - | - |
| 01/30 | 2,040 | 2,100 | 2,020 | 2,070 | -0.48% | 76,900 | - | -11.73% | - | - |
| 01/29 | 2,170 | 2,180 | 2,060 | 2,080 | -1.89% | 114,100 | - | -11.53% | - | - |
| 01/28 | 2,080 | 2,170 | 2,050 | 2,120 | +0.47% | 91,200 | - | -10.13% | - | - |
| 01/27 | 2,000 | 2,120 | 2,000 | 2,110 | +6.03% | 96,700 | - | -10.71% | - | - |
| 01/26 | 2,080 | 2,080 | 1,960 | 1,990 | -3.86% | 112,400 | - | -15.82% | - | - |
| 01/23 | 2,110 | 2,150 | 2,040 | 2,070 | -2.82% | 129,900 | - | -12.58% | - | - |
| 01/22 | 2,270 | 2,300 | 2,120 | 2,130 | -4.05% | 143,600 | - | -9.97% | - | - |
| 01/21 | 2,140 | 2,260 | 2,140 | 2,220 | -0.45% | 96,400 | - | -6.21% | - | - |
| 01/20 | 2,290 | 2,350 | 2,230 | 2,230 | -2.62% | 125,500 | - | -5.55% | - | - |
| 01/19 | 2,400 | 2,420 | 2,270 | 2,290 | -1.72% | 215,100 | - | -2.72% | - | - |
| 01/16 | 2,220 | 2,350 | 2,220 | 2,330 | +5.43% | 268,200 | - | -0.51% | - | - |
| 01/15 | 2,150 | 2,290 | 2,140 | 2,210 | -0.9% | 172,100 | - | -4.95% | - | - |
| 01/14 | 2,360 | 2,380 | 2,220 | 2,230 | -7.47% | 288,700 | - | -3.75% | - | - |
| 01/13 | 2,340 | 2,450 | 2,270 | 2,410 | +0.84% | 235,000 | - | +4.6% | - | - |
| 01/09 | 2,520 | 2,530 | 2,320 | 2,390 | -6.64% | 307,500 | - | +4.73% | - | - |
| 01/08 | 2,680 | 2,690 | 2,560 | 2,560 | -6.23% | 138,500 | - | +13.12% | - | - |
| 01/07 | 2,660 | 2,760 | 2,660 | 2,730 | +1.49% | 338,300 | - | +22.04% | - | - |
| 01/06 | 2,590 | 2,750 | 2,550 | 2,690 | +3.46% | 441,100 | - | +22.55% | - | - |
| 01/05 | 2,650 | 2,660 | 2,600 | 2,600 | +1.56% | 95,400 | - | +20.71% | - | - |
| 2008 |
| 12/30 | 2,570 | 2,610 | 2,560 | 2,560 | -1.92% | 88,300 | - | +20.7% | - | - |
| 12/29 | 2,660 | 2,710 | 2,600 | 2,610 | -1.88% | 501,100 | - | +25.24% | - | - |
| 12/26 | 2,550 | 2,670 | 2,520 | 2,660 | +5.14% | 1,086,000 | - | +30.39% | - | - |
| 12/25 | 2,530 | 2,580 | 2,410 | 2,530 | -0.78% | 716,200 | - | +26.18% | - | - |
| 12/24 | 2,320 | 2,550 | 2,320 | 2,550 | +12.83% | 1,271,500 | - | +29.05% | - | - |
| 12/22 | 2,220 | 2,290 | 2,140 | 2,260 | +2.26% | 187,900 | - | +16.37% | - | - |
| 12/19 | 2,300 | 2,300 | 2,210 | 2,210 | -3.49% | 169,300 | - | +14.98% | - | - |
| 12/18 | 2,230 | 2,330 | 2,210 | 2,290 | +3.62% | 314,200 | - | +20.15% | - | - |
| 12/17 | 2,200 | 2,310 | 2,090 | 2,210 | +2.79% | 632,300 | - | +16.99% | - | - |
| 12/16 | 2,040 | 2,170 | 2,040 | 2,150 | +3.37% | 255,500 | - | +15.03% | - | - |
| 12/15 | 2,100 | 2,110 | 2,060 | 2,080 | +2.46% | 94,000 | - | +11.71% | - | - |
| 12/12 | 2,130 | 2,180 | 1,990 | 2,030 | -5.14% | 288,100 | - | +9.49% | - | - |
| 12/11 | 2,110 | 2,150 | 2,040 | 2,140 | +3.38% | 154,700 | - | +16.05% | - | - |
| 12/10 | 2,070 | 2,120 | 2,030 | 2,070 | +0.49% | 206,000 | - | +12.62% | - | - |
| 12/09 | 2,000 | 2,100 | 2,000 | 2,060 | +4.04% | 391,800 | - | +12.81% | - | - |
| 12/08 | 1,910 | 1,990 | 1,890 | 1,980 | +3.66% | 189,600 | - | +9.51% | - | - |
| 12/05 | 2,030 | 2,030 | 1,910 | 1,910 | -5.45% | 269,400 | - | +6.76% | - | - |
| 12/04 | 1,940 | 2,040 | 1,940 | 2,020 | +5.76% | 605,900 | - | +14.58% | - | - |
| 12/03 | 1,910 | 1,960 | 1,870 | 1,910 | +2.69% | 324,700 | - | +10.28% | - | - |
| 12/02 | 1,810 | 1,950 | 1,800 | 1,860 | -2.62% | 267,100 | - | +9.35% | - | - |
| 12/01 | 1,910 | 1,990 | 1,840 | 1,910 | 0% | 413,300 | - | +13.62% | - | - |
| 11/28 | 1,710 | 1,920 | 1,690 | 1,910 | +14.37% | 353,900 | - | +14.85% | - | - |
| 11/27 | 1,630 | 1,720 | 1,630 | 1,670 | -0.6% | 75,500 | - | +1.46% | - | - |
| 11/26 | 1,700 | 1,740 | 1,670 | 1,680 | -5.08% | 131,600 | - | +2.13% | - | - |
| 11/25 | 1,740 | 1,770 | 1,620 | 1,770 | +8.59% | 205,200 | - | +7.66% | - | - |
| 11/21 | 1,480 | 1,630 | 1,420 | 1,630 | +8.67% | 316,000 | - | -0.73% | - | - |
| 11/20 | 1,700 | 1,740 | 1,500 | 1,500 | -16.2% | 396,900 | - | -8.93% | - | - |
| 11/19 | 1,820 | 1,870 | 1,750 | 1,790 | -1.1% | 317,600 | - | +7.51% | - | - |
| 11/18 | 1,690 | 1,850 | 1,680 | 1,810 | +5.85% | 338,200 | - | +8.51% | - | - |
| 11/17 | 1,710 | 1,790 | 1,680 | 1,710 | -1.72% | 348,100 | - | +3.39% | - | - |
| 11/14 | 1,900 | 1,920 | 1,700 | 1,740 | -3.87% | 278,900 | - | +5.58% | - | - |
| 11/13 | 1,880 | 1,910 | 1,760 | 1,810 | -3.21% | 350,100 | - | +10.7% | - | - |
| 11/12 | 1,750 | 1,950 | 1,740 | 1,870 | +8.72% | 488,700 | - | +14.86% | - | - |
| 11/11 | 1,940 | 1,990 | 1,610 | 1,720 | -13.13% | 497,800 | - | +6.57% | - | - |
| 11/10 | 1,990 | 2,030 | 1,920 | 1,980 | +5.88% | 224,600 | - | +22.52% | - | - |
| 11/07 | 1,690 | 1,910 | 1,680 | 1,870 | +4.47% | 235,000 | - | +16% | - | - |
| 11/06 | 1,780 | 1,870 | 1,760 | 1,790 | -9.14% | 236,500 | - | +10.63% | - | - |
| 11/05 | 1,890 | 2,050 | 1,880 | 1,970 | +10.06% | 407,400 | - | +20.71% | - | - |
| 11/04 | 1,680 | 1,790 | 1,670 | 1,790 | +11.18% | 422,500 | - | +9.21% | - | - |
| 10/31 | 1,500 | 1,650 | 1,500 | 1,610 | +8.05% | 453,000 | - | -2.84% | - | - |
| 10/30 | 1,290 | 1,490 | 1,280 | 1,490 | +18.25% | 293,800 | - | -11.41% | - | - |
