株価チャート
2008/10/27～2009/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 680 | 680 | 660 | 660 | -2.94% | 200 | - | -2.37% | - | - |
| 03/30 | 690 | 690 | 680 | 680 | -2.86% | 400 | - | +0.44% | - | - |
| 03/27 | 690 | 700 | 690 | 700 | +2.94% | 1,200 | - | +3.4% | - | - |
| 03/26 | 710 | 710 | 670 | 680 | +1.49% | 1,100 | - | +0.44% | - | - |
| 03/25 | 670 | 670 | 670 | 670 | -4.29% | 200 | - | -1.18% | - | - |
| 03/24 | 690 | 700 | 680 | 700 | +6.06% | 3,300 | - | +2.94% | - | - |
| 03/23 | 670 | 670 | 640 | 660 | 0% | 5,000 | - | -2.94% | - | - |
| 03/19 | 640 | 660 | 640 | 660 | +4.76% | 1,300 | - | -3.37% | - | - |
| 03/18 | 630 | 650 | 610 | 630 | +5% | 3,600 | - | -8.16% | - | - |
| 03/17 | 630 | 640 | 600 | 600 | -3.23% | 2,100 | - | -13.17% | - | - |
| 03/16 | 590 | 670 | 590 | 620 | +5.08% | 2,400 | - | -11.17% | - | - |
| 03/13 | 620 | 620 | 590 | 590 | -4.84% | 2,700 | - | -16.07% | - | - |
| 03/12 | 640 | 640 | 620 | 620 | -4.62% | 1,100 | - | -12.68% | - | - |
| 03/11 | 650 | 650 | 650 | 650 | 0% | 900 | - | -9.09% | - | - |
| 03/10 | 660 | 660 | 650 | 650 | -8.45% | 3,600 | - | -9.72% | - | - |
| 03/09 | 720 | 720 | 710 | 710 | -10.13% | 400 | - | -2.07% | - | - |
| 03/05 | 690 | 790 | 690 | 790 | +8.22% | 1,200 | - | +8.52% | - | - |
| 03/03 | 670 | 730 | 670 | 730 | +2.82% | 600 | - | +0.41% | - | - |
| 03/02 | 760 | 760 | 710 | 710 | -1.39% | 500 | - | -2.61% | - | - |
| 02/27 | 710 | 720 | 710 | 720 | +1.41% | 400 | - | -1.64% | - | - |
| 02/26 | 710 | 710 | 700 | 710 | +5.97% | 500 | - | -3.66% | - | - |
| 02/25 | 680 | 680 | 660 | 670 | -1.47% | 1,000 | - | -9.46% | - | - |
| 02/24 | 680 | 680 | 680 | 680 | 0% | 400 | - | -8.6% | - | - |
| 02/23 | 740 | 740 | 680 | 680 | -5.56% | 3,500 | - | -9.09% | - | - |
| 02/20 | 720 | 730 | 700 | 720 | +2.86% | 1,600 | - | -4.26% | - | - |
| 02/19 | 660 | 700 | 640 | 700 | +2.94% | 3,800 | - | -7.28% | - | - |
| 02/18 | 670 | 680 | 660 | 680 | -2.86% | 700 | - | -10.29% | - | - |
| 02/17 | 700 | 700 | 700 | 700 | 0% | 400 | - | -8.38% | - | - |
| 02/13 | 690 | 700 | 690 | 700 | -1.41% | 1,000 | - | -8.97% | - | - |
| 02/12 | 730 | 730 | 700 | 710 | -1.39% | 1,400 | - | -8.39% | - | - |
| 02/10 | 730 | 730 | 720 | 720 | -1.37% | 800 | - | -7.57% | - | - |
| 02/09 | 730 | 730 | 730 | 730 | -1.35% | 200 | - | -6.65% | - | - |
| 02/06 | 740 | 740 | 740 | 740 | 0% | 100 | - | -5.61% | - | - |
| 02/05 | 750 | 750 | 730 | 740 | -3.9% | 900 | - | -5.73% | - | - |
| 02/04 | 760 | 770 | 760 | 770 | +1.32% | 600 | - | -2.04% | - | - |
| 02/03 | 760 | 760 | 760 | 760 | 0% | 1,500 | - | -3.06% | - | - |
| 02/02 | 780 | 780 | 760 | 760 | +1.33% | 2,200 | - | -3.18% | - | - |
| 01/30 | 770 | 770 | 750 | 750 | -2.6% | 1,600 | - | -4.7% | - | - |
| 01/29 | 780 | 780 | 770 | 770 | -1.28% | 600 | - | -2.28% | - | - |
| 01/28 | 770 | 780 | 760 | 780 | +1.3% | 1,100 | - | -1.02% | - | - |
| 01/27 | 780 | 780 | 770 | 770 | -1.28% | 1,900 | - | -2.41% | - | - |
| 01/26 | 800 | 800 | 780 | 780 | 0% | 300 | - | -1.27% | - | - |
| 01/23 | 790 | 790 | 780 | 780 | -1.27% | 900 | - | -1.39% | - | - |
| 01/22 | 850 | 850 | 790 | 790 | -4.82% | 4,400 | - | -0.25% | - | - |
| 01/21 | 790 | 830 | 770 | 830 | +6.41% | 3,900 | - | +4.8% | - | - |
| 01/20 | 780 | 780 | 780 | 780 | 0% | 1,000 | - | -1.52% | - | - |
| 01/19 | 780 | 780 | 770 | 780 | -1.27% | 1,500 | - | -1.64% | - | - |
| 01/16 | 790 | 790 | 790 | 790 | +2.6% | 400 | - | -0.5% | - | - |
| 01/15 | 780 | 780 | 770 | 770 | -3.75% | 1,300 | - | -3.27% | - | - |
| 01/14 | 800 | 800 | 800 | 800 | +2.56% | 100 | - | +0.5% | - | - |
| 01/13 | 820 | 820 | 780 | 780 | -4.88% | 2,100 | - | -2.01% | - | - |
| 01/09 | 830 | 830 | 820 | 820 | 0% | 500 | - | +2.89% | - | - |
| 01/08 | 860 | 860 | 820 | 820 | -4.65% | 1,000 | - | +2.89% | - | - |
| 01/07 | 810 | 860 | 810 | 860 | +6.17% | 3,400 | - | +8.04% | - | - |
| 01/06 | 800 | 810 | 800 | 810 | +2.53% | 2,300 | - | +2.02% | - | - |
| 01/05 | 800 | 800 | 790 | 790 | +2.6% | 1,200 | - | -0.5% | - | - |
| 2008 |
| 12/30 | 780 | 780 | 770 | 770 | -1.28% | 500 | - | -3.02% | - | - |
| 12/29 | 750 | 780 | 750 | 780 | +4% | 900 | - | -2.13% | - | - |
| 12/26 | 800 | 800 | 750 | 750 | +2.74% | 900 | - | -6.02% | - | - |
| 12/25 | 760 | 760 | 730 | 730 | -6.41% | 500 | - | -9.09% | - | - |
| 12/24 | 810 | 810 | 750 | 780 | -3.7% | 2,600 | - | -3.7% | - | - |
| 12/22 | 800 | 810 | 800 | 810 | +3.85% | 5,100 | - | -0.49% | - | - |
| 12/19 | 780 | 790 | 770 | 780 | 0% | 2,500 | - | -4.65% | - | - |
| 12/18 | 790 | 790 | 780 | 780 | -1.27% | 2,000 | - | -5.11% | - | - |
| 12/17 | 800 | 800 | 790 | 790 | -1.25% | 1,900 | - | -4.59% | - | - |
| 12/16 | 800 | 800 | 800 | 800 | 0% | 800 | - | -3.96% | - | - |
| 12/15 | 810 | 810 | 790 | 800 | -1.23% | 3,500 | - | -4.53% | - | - |
| 12/12 | 810 | 830 | 810 | 810 | +1.25% | 2,700 | - | -3.8% | - | - |
| 12/11 | 790 | 800 | 790 | 800 | -1.23% | 2,500 | - | -5.66% | - | - |
| 12/10 | 800 | 810 | 790 | 810 | -1.22% | 2,800 | - | -5.37% | - | - |
| 12/09 | 830 | 830 | 820 | 820 | +1.23% | 1,300 | - | -4.76% | - | - |
| 12/08 | 800 | 810 | 800 | 810 | -1.22% | 700 | - | -6.25% | - | - |
| 12/05 | 800 | 830 | 790 | 820 | +6.49% | 1,700 | - | -5.42% | - | - |
| 12/04 | 810 | 810 | 770 | 770 | -3.75% | 1,500 | - | -11.6% | - | - |
| 12/03 | 810 | 810 | 800 | 800 | -1.23% | 1,400 | - | -8.68% | - | - |
| 12/02 | 810 | 810 | 800 | 810 | -2.41% | 1,200 | - | -7.74% | - | - |
| 12/01 | 840 | 840 | 830 | 830 | +3.75% | 500 | - | -5.9% | - | - |
| 11/28 | 810 | 810 | 800 | 800 | 0% | 400 | - | -9.6% | - | - |
| 11/27 | 810 | 810 | 790 | 800 | 0% | 1,000 | - | -10.21% | - | - |
| 11/26 | 800 | 800 | 800 | 800 | 0% | 300 | - | -10.81% | - | - |
| 11/25 | 870 | 870 | 800 | 800 | -5.88% | 3,600 | - | -11.31% | - | - |
| 11/21 | 740 | 850 | 740 | 850 | +4.94% | 2,600 | - | -6.08% | - | - |
| 11/20 | 850 | 850 | 810 | 810 | -6.9% | 2,300 | - | -10.79% | - | - |
| 11/19 | 890 | 890 | 870 | 870 | -2.25% | 1,200 | - | -4.92% | - | - |
| 11/18 | 890 | 890 | 890 | 890 | -1.11% | 1,000 | - | -3.37% | - | - |
| 11/17 | 900 | 910 | 900 | 900 | +1.12% | 1,200 | - | -2.17% | - | - |
| 11/14 | 910 | 910 | 890 | 890 | -1.11% | 1,600 | - | -3.16% | - | - |
| 11/13 | 910 | 910 | 890 | 900 | -1.1% | 2,000 | - | -1.96% | - | - |
| 11/12 | 930 | 930 | 910 | 910 | -2.15% | 1,100 | - | -0.98% | - | - |
| 11/11 | 930 | 930 | 920 | 930 | +1.09% | 1,700 | - | +0.54% | - | - |
| 11/10 | 930 | 930 | 900 | 920 | +1.1% | 2,900 | - | -1.92% | - | - |
| 11/07 | 920 | 920 | 900 | 910 | -5.21% | 2,100 | - | -4.51% | - | - |
| 11/06 | 930 | 960 | 930 | 960 | -3.03% | 2,100 | - | -1.23% | - | - |
| 11/05 | 960 | 1,020 | 960 | 990 | +5.32% | 3,100 | - | +0.3% | - | - |
| 11/04 | 900 | 940 | 880 | 940 | +4.44% | 8,000 | - | -6.37% | - | - |
| 10/31 | 880 | 900 | 870 | 900 | +2.27% | 2,900 | - | -11.94% | - | - |
| 10/30 | 910 | 950 | 880 | 880 | -3.3% | 2,000 | - | -15.63% | - | - |
| 10/29 | 950 | 950 | 910 | 910 | +1.11% | 1,500 | - | -14.63% | - | - |
| 10/28 | 850 | 900 | 830 | 900 | +5.88% | 2,600 | - | -17.13% | - | - |
| 10/27 | 850 | 890 | 850 | 850 | -5.56% | 2,200 | - | -23.08% | - | - |
