株価チャート
2008/10/14～2009/03/31
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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2016 | 12/20, 株式分割 1→2 |
| 2013 | 9/20, 株式分割 1→100 |
| 2009 |
| 03/31 | 111 | 111 | 104 | 105 | -2.34% | 3,200 | - | -6.7% | - | - |
| 03/27 | 112 | 112 | 107 | 107 | -4.78% | 1,600 | - | -4.46% | - | - |
| 03/26 | 112 | 112 | 112 | 112 | -0.22% | 3,200 | - | -0.55% | - | - |
| 03/25 | 113 | 113 | 113 | 113 | +0.11% | 4,000 | - | -0.33% | - | - |
| 03/24 | 113 | 113 | 109 | 113 | 0% | 10,400 | - | +0.45% | - | - |
| 03/23 | 111 | 113 | 111 | 113 | +1.69% | 3,200 | - | +0.45% | - | - |
| 03/19 | 110 | 111 | 110 | 111 | 0% | 8,800 | - | -1.23% | - | - |
| 03/18 | 113 | 113 | 111 | 111 | -1.67% | 3,200 | - | -1.23% | - | - |
| 03/17 | 113 | 113 | 110 | 113 | -2.17% | 4,800 | - | +0.45% | - | - |
| 03/16 | 113 | 115 | 113 | 115 | +2.22% | 5,600 | - | +2.68% | - | - |
| 03/11 | 113 | 113 | 113 | 113 | 0% | 800 | - | +0.45% | - | - |
| 03/10 | 113 | 113 | 113 | 113 | -4.15% | 800 | - | -0.44% | - | - |
| 03/09 | 112 | 118 | 112 | 117 | +4.33% | 3,200 | - | +3.87% | - | - |
| 03/06 | 113 | 113 | 113 | 113 | 0% | 4,000 | - | -0.44% | - | - |
| 03/05 | 113 | 113 | 113 | 113 | 0% | 1,600 | - | -0.44% | - | - |
| 03/04 | 113 | 113 | 113 | 113 | 0% | 800 | - | -0.44% | - | - |
| 03/02 | 110 | 113 | 110 | 113 | -2.17% | 2,400 | - | -0.44% | - | - |
| 02/27 | 113 | 115 | 113 | 115 | -1.81% | 3,200 | - | +1.77% | - | - |
| 02/26 | 117 | 117 | 117 | 117 | +6.24% | 3,200 | - | +3.65% | - | - |
| 02/25 | 110 | 110 | 110 | 110 | +0.23% | 800 | - | -1.56% | - | - |
| 02/24 | 110 | 110 | 110 | 110 | -1.12% | 5,600 | - | -2.65% | - | - |
| 02/23 | 111 | 111 | 111 | 111 | -0.11% | 800 | - | -1.55% | - | - |
| 02/20 | 113 | 113 | 110 | 111 | -1% | 8,000 | - | -1.44% | - | - |
| 02/19 | 113 | 113 | 113 | 113 | 0% | 800 | - | -0.44% | - | - |
| 02/17 | 113 | 113 | 113 | 113 | 0% | 800 | - | -0.44% | - | - |
| 02/16 | 111 | 113 | 111 | 113 | +1.01% | 2,400 | - | +0.45% | - | - |
| 02/12 | 111 | 111 | 111 | 111 | +0.11% | 3,200 | - | -0.56% | - | - |
| 02/10 | 111 | 111 | 111 | 111 | +0.11% | 5,600 | - | +0.23% | - | - |
| 02/06 | 111 | 111 | 111 | 111 | 0% | 3,200 | - | +0.11% | - | - |
| 02/05 | 111 | 111 | 111 | 111 | 0% | 4,000 | - | +1.02% | - | - |
| 02/04 | 111 | 111 | 111 | 111 | 0% | 3,200 | - | +1.02% | - | - |
| 02/03 | 111 | 111 | 111 | 111 | 0% | 800 | - | +1.95% | - | - |
| 02/02 | 111 | 111 | 111 | 111 | +0.11% | 8,800 | - | +1.95% | - | - |
| 01/30 | 115 | 115 | 111 | 111 | -4.82% | 7,200 | - | +1.83% | - | - |
| 01/29 | 117 | 117 | 117 | 117 | -0.21% | 5,600 | - | +7% | - | - |
| 01/28 | 117 | 117 | 117 | 117 | 0% | 13,600 | - | +8.22% | - | - |
| 01/27 | 117 | 117 | 117 | 117 | 0% | 5,600 | - | +8.22% | - | - |
| 01/26 | 117 | 117 | 117 | 117 | +3.89% | 9,600 | - | +8.22% | - | - |
| 01/23 | 113 | 113 | 113 | 113 | -0.11% | 10,400 | - | +4.17% | - | - |
| 01/22 | 113 | 113 | 113 | 113 | 0% | 6,400 | - | +4.28% | - | - |
| 01/21 | 113 | 113 | 113 | 113 | 0% | 6,400 | - | +4.28% | - | - |
| 01/20 | 113 | 113 | 113 | 113 | 0% | 1,600 | - | +4.28% | - | - |
| 01/19 | 113 | 113 | 113 | 113 | +0.11% | 6,400 | - | +4.28% | - | - |
| 01/15 | 113 | 113 | 113 | 113 | 0% | 8,000 | - | +5.14% | - | - |
| 01/13 | 113 | 113 | 113 | 113 | 0% | 8,000 | - | +5.14% | - | - |
| 01/09 | 113 | 113 | 113 | 113 | -1.1% | 6,400 | - | +5.14% | - | - |
| 01/08 | 113 | 114 | 113 | 114 | +1.11% | 7,200 | - | +6.31% | - | - |
| 01/07 | 113 | 113 | 113 | 113 | 0% | 11,200 | - | +5.14% | - | - |
| 01/06 | 114 | 115 | 113 | 113 | +9.09% | 16,800 | - | +5.14% | - | - |
| 01/05 | 99 | 103 | 99 | 103 | +4.43% | 4,800 | - | -3.62% | - | - |
| 2008 |
| 12/30 | 98 | 99 | 98 | 99 | +0.64% | 2,400 | - | -7.71% | - | - |
| 12/29 | 96 | 98 | 96 | 98 | +2.21% | 2,400 | - | -9.14% | - | - |
| 12/26 | 96 | 96 | 96 | 96 | +1.86% | 12,800 | - | -11.11% | - | - |
| 12/25 | 99 | 99 | 94 | 94 | -4.68% | 11,200 | - | -13.53% | - | - |
| 12/24 | 102 | 102 | 99 | 99 | -3.42% | 6,400 | - | -9.29% | - | - |
| 12/22 | 102 | 102 | 102 | 102 | 0% | 4,800 | - | -6.93% | - | - |
| 12/19 | 108 | 108 | 99 | 102 | -3.76% | 24,000 | - | -6.93% | - | - |
| 12/18 | 106 | 106 | 106 | 106 | -3.3% | 4,000 | - | -3.3% | - | - |
| 12/17 | 110 | 110 | 110 | 110 | +3.04% | 8,000 | - | 0% | - | - |
| 12/16 | 106 | 107 | 106 | 107 | -4.04% | 5,600 | - | -2.06% | - | - |
| 12/15 | 111 | 111 | 111 | 111 | -1.11% | 800 | - | +2.06% | - | - |
| 12/12 | 113 | 113 | 113 | 113 | -0.11% | 3,200 | - | +3.21% | - | - |
| 12/11 | 113 | 113 | 113 | 113 | -2.17% | 4,000 | - | +3.33% | - | - |
| 12/10 | 115 | 115 | 115 | 115 | -1.07% | 800 | - | +6.6% | - | - |
| 12/09 | 112 | 119 | 112 | 116 | +4.02% | 7,200 | - | +7.75% | - | - |
| 12/08 | 108 | 112 | 108 | 112 | +5.17% | 7,200 | - | +4.56% | - | - |
| 12/05 | 106 | 106 | 106 | 106 | 0% | 3,200 | - | -0.58% | - | - |
| 12/04 | 107 | 107 | 106 | 106 | 0% | 3,200 | - | +0.35% | - | - |
| 12/03 | 111 | 111 | 106 | 106 | -4.49% | 4,800 | - | +0.35% | - | - |
| 12/02 | 111 | 111 | 111 | 111 | 0% | 3,200 | - | +5.07% | - | - |
| 12/01 | 111 | 111 | 111 | 111 | 0% | 3,200 | - | +5.07% | - | - |
| 11/28 | 111 | 111 | 111 | 111 | 0% | 4,000 | - | +6.07% | - | - |
| 11/27 | 111 | 111 | 111 | 111 | 0% | 4,000 | - | +6.07% | - | - |
| 11/26 | 111 | 111 | 111 | 111 | +1.25% | 7,200 | - | +7.09% | - | - |
| 11/25 | 110 | 110 | 110 | 110 | +2.33% | 800 | - | +5.77% | - | - |
| 11/21 | 109 | 109 | 101 | 108 | -1.15% | 7,200 | - | +3.37% | - | - |
| 11/20 | 112 | 112 | 109 | 109 | -3.23% | 6,400 | - | +5.58% | - | - |
| 11/19 | 114 | 114 | 112 | 112 | +3.33% | 5,600 | - | +9.1% | - | - |
| 11/18 | 109 | 109 | 109 | 109 | 0% | 800 | - | +5.58% | - | - |
| 11/17 | 114 | 114 | 109 | 109 | 0% | 7,200 | - | +5.58% | - | - |
| 11/14 | 108 | 109 | 108 | 109 | +2.35% | 1,600 | - | +5.58% | - | - |
| 11/11 | 106 | 106 | 106 | 106 | +1.19% | 2,400 | - | +3.16% | - | - |
| 11/10 | 103 | 105 | 103 | 105 | +6.33% | 1,600 | - | +1.94% | - | - |
| 11/07 | 100 | 100 | 99 | 99 | -2.47% | 3,200 | - | -5.05% | - | - |
| 11/06 | 106 | 106 | 101 | 101 | -4.14% | 9,600 | - | -3.57% | - | - |
| 11/05 | 106 | 106 | 106 | 106 | +1.81% | 800 | - | -0.35% | - | - |
| 11/04 | 104 | 104 | 104 | 104 | 0% | 1,600 | - | -3.04% | - | - |
| 10/31 | 104 | 106 | 104 | 104 | +2.47% | 3,200 | - | -3.94% | - | - |
| 10/30 | 100 | 101 | 100 | 101 | 0% | 1,600 | - | -7.11% | - | - |
| 10/29 | 101 | 101 | 101 | 101 | +2.53% | 800 | - | -7.95% | - | - |
| 10/28 | 95 | 99 | 93 | 99 | +2.6% | 15,200 | - | -11.04% | - | - |
| 10/27 | 100 | 100 | 96 | 96 | -2.78% | 16,000 | - | -14.06% | - | - |
| 10/23 | 100 | 100 | 99 | 99 | -1.74% | 2,400 | - | -12.39% | - | - |
| 10/22 | 101 | 101 | 101 | 101 | -5.06% | 7,200 | - | -11.62% | - | - |
| 10/21 | 106 | 106 | 106 | 106 | +4.81% | 800 | - | -7.72% | - | - |
| 10/20 | 101 | 101 | 101 | 101 | 0% | 10,400 | - | -12.72% | - | - |
| 10/17 | 98 | 104 | 98 | 101 | +2.53% | 3,200 | - | -13.46% | - | - |
| 10/16 | 100 | 100 | 99 | 99 | -4.82% | 1,600 | - | -16.31% | - | - |
| 10/15 | 101 | 104 | 101 | 104 | +3.62% | 2,400 | - | -12.82% | - | - |
| 10/14 | 98 | 100 | 98 | 100 | +5.67% | 2,400 | - | -16.56% | - | - |
