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 | 1,820 | 1,920 | 1,815 | 1,825 | 0% | 283,000 | - | +9.22% | - | - |
| 03/30 | 1,990 | 1,990 | 1,825 | 1,825 | -6.41% | 246,200 | - | +10.07% | - | - |
| 03/27 | 1,970 | 1,995 | 1,940 | 1,950 | +0.26% | 238,000 | - | +18.61% | - | - |
| 03/26 | 1,825 | 1,955 | 1,825 | 1,945 | +3.46% | 299,000 | - | +19.47% | - | - |
| 03/25 | 1,875 | 1,915 | 1,850 | 1,880 | -1.83% | 310,800 | - | +16.7% | - | - |
| 03/24 | 1,850 | 1,920 | 1,850 | 1,915 | +4.93% | 429,600 | - | +19.91% | - | - |
| 03/23 | 1,770 | 1,845 | 1,720 | 1,825 | +6.1% | 328,400 | - | +15.21% | - | - |
| 03/19 | 1,795 | 1,800 | 1,700 | 1,720 | -4.97% | 383,800 | - | +9.21% | - | - |
| 03/18 | 1,805 | 1,855 | 1,785 | 1,810 | +1.69% | 309,400 | - | +15.29% | - | - |
| 03/17 | 1,705 | 1,795 | 1,705 | 1,780 | +3.49% | 373,200 | - | +13.88% | - | - |
| 03/16 | 1,670 | 1,775 | 1,670 | 1,720 | +3.61% | 344,200 | - | +10.4% | - | - |
| 03/13 | 1,635 | 1,675 | 1,610 | 1,660 | +6.07% | 773,200 | - | +6.75% | - | - |
| 03/12 | 1,555 | 1,595 | 1,535 | 1,565 | -0.95% | 218,000 | - | +0.9% | - | - |
| 03/11 | 1,550 | 1,580 | 1,525 | 1,580 | +6.04% | 324,200 | - | +1.94% | - | - |
| 03/10 | 1,480 | 1,510 | 1,470 | 1,490 | +1.71% | 243,800 | - | -3.62% | - | - |
| 03/09 | 1,515 | 1,545 | 1,465 | 1,465 | -4.56% | 283,000 | - | -5.24% | - | - |
| 03/06 | 1,575 | 1,605 | 1,520 | 1,535 | -4.06% | 359,400 | - | -0.78% | - | - |
| 03/05 | 1,595 | 1,630 | 1,575 | 1,600 | +3.56% | 303,200 | - | +3.29% | - | - |
| 03/04 | 1,475 | 1,560 | 1,460 | 1,545 | +2.66% | 444,000 | - | -0.19% | - | - |
| 03/03 | 1,450 | 1,530 | 1,450 | 1,505 | +2.03% | 220,400 | - | -2.84% | - | - |
| 03/02 | 1,510 | 1,520 | 1,470 | 1,475 | -5.45% | 213,400 | - | -4.65% | - | - |
| 02/27 | 1,570 | 1,575 | 1,540 | 1,560 | -0.64% | 210,200 | - | +0.78% | - | - |
| 02/26 | 1,575 | 1,605 | 1,550 | 1,570 | +0.32% | 172,600 | - | +1.42% | - | - |
| 02/25 | 1,545 | 1,570 | 1,495 | 1,565 | +6.46% | 248,400 | - | +1.23% | - | - |
| 02/24 | 1,450 | 1,475 | 1,445 | 1,470 | -1.01% | 183,400 | - | -5.1% | - | - |
| 02/23 | 1,465 | 1,510 | 1,445 | 1,485 | -0.34% | 253,000 | - | -4.62% | - | - |
| 02/20 | 1,520 | 1,535 | 1,480 | 1,490 | -2.93% | 216,200 | - | -4.85% | - | - |
| 02/19 | 1,585 | 1,585 | 1,535 | 1,535 | 0% | 160,800 | - | -2.35% | - | - |
| 02/18 | 1,500 | 1,550 | 1,490 | 1,535 | 0% | 253,000 | - | -2.91% | - | - |
| 02/17 | 1,555 | 1,575 | 1,525 | 1,535 | -2.85% | 194,600 | - | -3.4% | - | - |
| 02/16 | 1,560 | 1,590 | 1,550 | 1,580 | -1.56% | 268,600 | - | -1.43% | - | - |
| 02/13 | 1,635 | 1,635 | 1,600 | 1,605 | +0.31% | 255,600 | - | -0.68% | - | - |
| 02/12 | 1,585 | 1,615 | 1,570 | 1,600 | -1.54% | 323,200 | - | -2.08% | - | - |
| 02/10 | 1,680 | 1,695 | 1,600 | 1,625 | -1.81% | 236,800 | - | -1.34% | - | - |
| 02/09 | 1,690 | 1,710 | 1,640 | 1,655 | +0.91% | 285,600 | - | +0.12% | - | - |
| 02/06 | 1,625 | 1,655 | 1,620 | 1,640 | +4.13% | 367,400 | - | -0.79% | - | - |
| 02/05 | 1,520 | 1,600 | 1,495 | 1,575 | +3.62% | 338,000 | - | -4.78% | - | - |
| 02/04 | 1,500 | 1,535 | 1,490 | 1,520 | +2.7% | 333,200 | - | -8.27% | - | - |
| 02/03 | 1,495 | 1,550 | 1,470 | 1,480 | -1% | 270,800 | - | -10.79% | - | - |
| 02/02 | 1,450 | 1,530 | 1,440 | 1,495 | +0.34% | 314,000 | - | -10.1% | - | - |
| 01/30 | 1,485 | 1,505 | 1,465 | 1,490 | -5.99% | 272,600 | - | -10.62% | - | - |
| 01/29 | 1,625 | 1,625 | 1,565 | 1,585 | -0.31% | 315,200 | - | -5.2% | - | - |
| 01/28 | 1,535 | 1,600 | 1,515 | 1,590 | +1.92% | 322,000 | - | -4.96% | - | - |
| 01/27 | 1,465 | 1,575 | 1,440 | 1,560 | +7.59% | 438,600 | - | -6.81% | - | - |
| 01/26 | 1,475 | 1,485 | 1,440 | 1,450 | -3.33% | 322,000 | - | -13.59% | - | - |
| 01/23 | 1,520 | 1,525 | 1,495 | 1,500 | -3.54% | 265,400 | - | -10.98% | - | - |
| 01/22 | 1,550 | 1,565 | 1,505 | 1,555 | +1.3% | 302,600 | - | -7.72% | - | - |
| 01/21 | 1,545 | 1,560 | 1,515 | 1,535 | -5.83% | 502,200 | - | -9.12% | - | - |
| 01/20 | 1,665 | 1,670 | 1,595 | 1,630 | -3.26% | 296,000 | - | -3.66% | - | - |
| 01/19 | 1,730 | 1,730 | 1,680 | 1,685 | -1.46% | 165,600 | - | -0.06% | - | - |
| 01/16 | 1,640 | 1,725 | 1,605 | 1,710 | +5.56% | 428,200 | - | +1.85% | - | - |
| 01/15 | 1,635 | 1,650 | 1,590 | 1,620 | -7.95% | 538,200 | - | -2.94% | - | - |
| 01/14 | 1,725 | 1,790 | 1,715 | 1,760 | +1.15% | 227,600 | - | +5.9% | - | - |
| 01/13 | 1,715 | 1,755 | 1,715 | 1,740 | -7.94% | 276,600 | - | +5.26% | - | - |
| 01/09 | 1,910 | 1,950 | 1,875 | 1,890 | -0.79% | 385,400 | - | +14.82% | - | - |
| 01/08 | 1,965 | 1,975 | 1,890 | 1,905 | -7.75% | 291,600 | - | +16.23% | - | - |
| 01/07 | 1,960 | 2,100 | 1,960 | 2,065 | +8.12% | 542,200 | - | +26.22% | - | - |
| 01/06 | 1,795 | 1,925 | 1,760 | 1,910 | +7.3% | 490,600 | - | +17.32% | - | - |
| 01/05 | 1,745 | 1,780 | 1,715 | 1,780 | +6.91% | 147,200 | - | +9.61% | - | - |
| 2008 |
| 12/30 | 1,625 | 1,685 | 1,625 | 1,665 | +0.91% | 86,000 | - | +2.4% | - | - |
| 12/29 | 1,675 | 1,675 | 1,615 | 1,650 | 0% | 133,200 | - | +1.23% | - | - |
| 12/26 | 1,605 | 1,655 | 1,590 | 1,650 | +4.43% | 179,200 | - | +1.23% | - | - |
| 12/25 | 1,620 | 1,620 | 1,550 | 1,580 | +0.32% | 118,600 | - | -3.54% | - | - |
| 12/24 | 1,580 | 1,610 | 1,545 | 1,575 | -1.87% | 184,400 | - | -4.49% | - | - |
| 12/22 | 1,580 | 1,615 | 1,530 | 1,605 | +0.63% | 237,600 | - | -3.43% | - | - |
| 12/19 | 1,660 | 1,665 | 1,590 | 1,595 | -0.93% | 325,600 | - | -4.66% | - | - |
| 12/18 | 1,610 | 1,660 | 1,590 | 1,610 | -1.53% | 273,200 | - | -4.51% | - | - |
| 12/17 | 1,665 | 1,685 | 1,585 | 1,635 | -1.51% | 444,600 | - | -4.33% | - | - |
| 12/16 | 1,590 | 1,675 | 1,570 | 1,660 | +3.43% | 510,200 | - | -4.65% | - | - |
| 12/15 | 1,585 | 1,620 | 1,585 | 1,605 | +6.29% | 216,400 | - | -9.42% | - | - |
| 12/12 | 1,570 | 1,640 | 1,470 | 1,510 | -9.04% | 753,200 | - | -16.06% | - | - |
| 12/11 | 1,615 | 1,660 | 1,585 | 1,660 | +3.75% | 410,400 | - | -9.59% | - | - |
| 12/10 | 1,545 | 1,620 | 1,530 | 1,600 | +7.74% | 393,200 | - | -14.3% | - | - |
| 12/09 | 1,545 | 1,560 | 1,470 | 1,485 | -2.3% | 319,000 | - | -21.8% | - | - |
| 12/08 | 1,475 | 1,530 | 1,430 | 1,520 | +4.47% | 384,400 | - | -20.96% | - | - |
| 12/05 | 1,470 | 1,565 | 1,450 | 1,455 | +1.04% | 723,800 | - | -25.54% | - | - |
| 12/04 | 1,510 | 1,545 | 1,420 | 1,440 | -5.88% | 696,200 | - | -26.94% | - | - |
| 12/03 | 1,595 | 1,620 | 1,525 | 1,530 | -2.55% | 607,400 | - | -23% | - | - |
| 12/02 | 1,615 | 1,625 | 1,570 | 1,570 | -8.72% | 772,600 | - | -21.11% | - | - |
| 12/01 | 1,755 | 1,770 | 1,710 | 1,720 | -5.49% | 447,200 | - | -13.74% | - | - |
| 11/28 | 1,855 | 1,860 | 1,755 | 1,820 | -2.15% | 438,600 | - | -9.23% | - | - |
| 11/27 | 1,885 | 1,900 | 1,840 | 1,860 | +2.76% | 265,000 | - | -7.65% | - | - |
| 11/26 | 1,805 | 1,885 | 1,765 | 1,810 | -2.16% | 510,000 | - | -10.71% | - | - |
| 11/25 | 1,820 | 1,890 | 1,795 | 1,850 | +5.41% | 1,279,600 | - | -9.31% | - | - |
| 11/21 | 1,600 | 1,800 | 1,585 | 1,755 | +6.04% | 790,400 | - | -14.35% | - | - |
| 11/20 | 1,805 | 1,805 | 1,650 | 1,655 | -9.81% | 638,200 | - | -19.85% | - | - |
| 11/19 | 1,845 | 1,885 | 1,780 | 1,835 | -1.87% | 590,600 | - | -12.62% | - | - |
| 11/18 | 1,900 | 1,925 | 1,805 | 1,870 | -1.84% | 535,600 | - | -12.12% | - | - |
| 11/17 | 1,835 | 1,990 | 1,800 | 1,905 | +1.6% | 593,600 | - | -10.9% | - | - |
| 11/14 | 1,900 | 2,030 | 1,860 | 1,875 | -2.6% | 1,013,200 | - | -12.87% | - | - |
| 11/13 | 2,000 | 2,040 | 1,925 | 1,925 | -11.49% | 615,200 | - | -11.13% | - | - |
| 11/12 | 2,345 | 2,350 | 2,165 | 2,175 | -10.31% | 794,600 | - | -0.55% | - | - |
| 11/11 | 2,450 | 2,515 | 2,385 | 2,425 | -1.02% | 544,200 | - | +10.33% | - | - |
| 11/10 | 2,385 | 2,460 | 2,360 | 2,450 | +7.93% | 437,800 | - | +11.06% | - | - |
| 11/07 | 2,320 | 2,390 | 2,215 | 2,270 | -6.78% | 733,000 | - | +2.39% | - | - |
| 11/06 | 2,320 | 2,435 | 2,255 | 2,435 | -0.41% | 616,400 | - | +8.46% | - | - |
| 11/05 | 2,385 | 2,445 | 2,285 | 2,445 | +2.52% | 644,200 | - | +7.85% | - | - |
| 11/04 | 2,280 | 2,395 | 2,275 | 2,385 | +13.3% | 469,600 | - | +4.1% | - | - |
| 10/31 | 2,135 | 2,250 | 2,075 | 2,105 | -7.88% | 420,400 | - | -9.38% | - | - |
| 10/30 | 1,950 | 2,285 | 1,905 | 2,285 | +21.22% | 546,000 | - | -3.59% | - | - |
