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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 550 | 560 | 530 | 540 | -3.57% | 20,500 | - | +11.11% | - | - |
| 03/30 | 580 | 610 | 560 | 560 | -3.45% | 29,000 | - | +16.18% | - | - |
| 03/27 | 580 | 610 | 570 | 580 | +1.75% | 65,600 | - | +21.34% | - | - |
| 03/26 | 550 | 590 | 550 | 570 | +7.55% | 68,600 | - | +20.25% | - | - |
| 03/25 | 490 | 540 | 490 | 530 | +8.16% | 65,600 | - | +12.53% | - | - |
| 03/24 | 510 | 520 | 490 | 490 | 0% | 40,200 | - | +4.7% | - | - |
| 03/23 | 480 | 490 | 470 | 490 | +4.26% | 28,300 | - | +4.48% | - | - |
| 03/19 | 470 | 480 | 460 | 470 | 0% | 6,500 | - | +0.43% | - | - |
| 03/18 | 480 | 490 | 470 | 470 | -2.08% | 15,100 | - | +0.21% | - | - |
| 03/17 | 490 | 490 | 470 | 480 | -2.04% | 20,800 | - | +2.35% | - | - |
| 03/16 | 490 | 500 | 470 | 490 | +4.26% | 24,900 | - | +4.26% | - | - |
| 03/13 | 460 | 490 | 460 | 470 | 0% | 29,500 | - | -0.63% | - | - |
| 03/12 | 470 | 480 | 460 | 470 | 0% | 12,900 | - | -1.47% | - | - |
| 03/11 | 450 | 470 | 440 | 470 | +6.82% | 28,100 | - | -2.29% | - | - |
| 03/10 | 440 | 440 | 430 | 440 | 0% | 11,000 | - | -9.47% | - | - |
| 03/09 | 460 | 460 | 440 | 440 | -2.22% | 16,300 | - | -10.57% | - | - |
| 03/06 | 450 | 470 | 450 | 450 | -2.17% | 13,600 | - | -9.64% | - | - |
| 03/05 | 460 | 470 | 450 | 460 | -2.13% | 25,100 | - | -8.91% | - | - |
| 03/04 | 450 | 470 | 450 | 470 | 0% | 7,200 | - | -8.02% | - | - |
| 03/03 | 450 | 470 | 440 | 470 | +2.17% | 12,000 | - | -9.09% | - | - |
| 03/02 | 470 | 470 | 450 | 460 | -4.17% | 10,600 | - | -11.88% | - | - |
| 02/27 | 470 | 480 | 460 | 480 | +2.13% | 5,700 | - | -9.09% | - | - |
| 02/26 | 450 | 470 | 450 | 470 | +2.17% | 9,300 | - | -12.15% | - | - |
| 02/25 | 460 | 460 | 450 | 460 | 0% | 9,600 | - | -14.97% | - | - |
| 02/24 | 450 | 460 | 440 | 460 | 0% | 21,600 | - | -16.06% | - | - |
| 02/23 | 460 | 460 | 450 | 460 | 0% | 20,900 | - | -17.12% | - | - |
| 02/20 | 470 | 480 | 460 | 460 | -2.13% | 23,300 | - | -18.15% | - | - |
| 02/19 | 480 | 480 | 470 | 470 | -4.08% | 12,800 | - | -17.25% | - | - |
| 02/18 | 470 | 490 | 470 | 490 | +4.26% | 16,300 | - | -14.78% | - | - |
| 02/17 | 490 | 490 | 470 | 470 | -7.84% | 22,900 | - | -19.1% | - | - |
| 02/16 | 490 | 510 | 480 | 510 | +8.51% | 28,400 | - | -13.27% | - | - |
| 02/13 | 480 | 510 | 470 | 470 | -2.08% | 36,500 | - | -20.88% | - | - |
| 02/12 | 480 | 490 | 470 | 480 | 0% | 26,500 | - | -20.27% | - | - |
| 02/10 | 510 | 510 | 470 | 480 | -5.88% | 58,200 | - | -21.18% | - | - |
| 02/09 | 550 | 560 | 500 | 510 | -8.93% | 27,000 | - | -17.21% | - | - |
| 02/06 | 570 | 580 | 560 | 560 | 0% | 15,300 | - | -9.82% | - | - |
| 02/05 | 560 | 570 | 550 | 560 | -3.45% | 24,800 | - | -10.26% | - | - |
| 02/04 | 580 | 590 | 560 | 580 | -1.69% | 21,700 | - | -7.5% | - | - |
| 02/03 | 580 | 600 | 580 | 590 | 0% | 12,600 | - | -6.2% | - | - |
| 02/02 | 580 | 590 | 580 | 590 | 0% | 9,200 | - | -6.35% | - | - |
| 01/30 | 610 | 610 | 590 | 590 | -4.84% | 19,400 | - | -6.65% | - | - |
| 01/29 | 630 | 630 | 600 | 620 | 0% | 16,700 | - | -2.21% | - | - |
| 01/28 | 620 | 630 | 610 | 620 | 0% | 14,500 | - | -2.36% | - | - |
| 01/27 | 610 | 620 | 590 | 620 | +3.33% | 13,900 | - | -2.52% | - | - |
| 01/26 | 600 | 620 | 590 | 600 | -1.64% | 20,200 | - | -5.51% | - | - |
| 01/23 | 640 | 640 | 610 | 610 | -4.69% | 11,900 | - | -4.09% | - | - |
| 01/22 | 630 | 640 | 610 | 640 | +3.23% | 19,400 | - | +0.63% | - | - |
| 01/21 | 620 | 640 | 620 | 620 | -1.59% | 11,400 | - | -2.67% | - | - |
| 01/20 | 640 | 650 | 630 | 630 | -1.56% | 10,600 | - | -1.25% | - | - |
| 01/19 | 650 | 660 | 630 | 640 | 0% | 13,700 | - | 0% | - | - |
| 01/16 | 630 | 640 | 630 | 640 | +3.23% | 10,900 | - | -0.47% | - | - |
| 01/15 | 620 | 640 | 610 | 620 | -3.13% | 30,200 | - | -3.73% | - | - |
| 01/14 | 650 | 650 | 630 | 640 | +1.59% | 11,500 | - | -0.93% | - | - |
| 01/13 | 660 | 660 | 630 | 630 | -4.55% | 14,900 | - | -2.78% | - | - |
| 01/09 | 670 | 680 | 650 | 660 | 0% | 25,500 | - | +1.54% | - | - |
| 01/08 | 660 | 700 | 650 | 660 | 0% | 87,800 | - | +1.38% | - | - |
| 01/07 | 670 | 680 | 660 | 660 | 0% | 41,200 | - | +1.54% | - | - |
| 01/06 | 640 | 670 | 630 | 660 | +3.13% | 43,000 | - | +1.69% | - | - |
| 01/05 | 650 | 660 | 620 | 640 | 0% | 18,200 | - | -0.93% | - | - |
| 2008 |
| 12/30 | 630 | 640 | 630 | 640 | 0% | 6,100 | - | -0.62% | - | - |
| 12/29 | 640 | 650 | 620 | 640 | 0% | 15,900 | - | -0.31% | - | - |
| 12/26 | 630 | 640 | 630 | 640 | +3.23% | 15,600 | - | +0.16% | - | - |
| 12/25 | 620 | 630 | 620 | 620 | 0% | 7,400 | - | -2.82% | - | - |
| 12/24 | 620 | 640 | 610 | 620 | -3.13% | 21,400 | - | -2.82% | - | - |
| 12/22 | 640 | 660 | 630 | 640 | 0% | 44,200 | - | +0.47% | - | - |
| 12/19 | 660 | 720 | 640 | 640 | -1.54% | 166,200 | - | +0.63% | - | - |
| 12/18 | 620 | 670 | 620 | 650 | +3.17% | 63,100 | - | +2.2% | - | - |
| 12/17 | 630 | 640 | 620 | 630 | +3.28% | 23,200 | - | -0.94% | - | - |
| 12/16 | 640 | 640 | 610 | 610 | -3.17% | 11,000 | - | -4.09% | - | - |
| 12/15 | 620 | 640 | 620 | 630 | +3.28% | 21,700 | - | -1.25% | - | - |
| 12/12 | 650 | 660 | 590 | 610 | -6.15% | 63,400 | - | -4.69% | - | - |
| 12/11 | 670 | 670 | 630 | 650 | -1.52% | 38,900 | - | +1.4% | - | - |
| 12/10 | 660 | 670 | 650 | 660 | -2.94% | 26,700 | - | +2.8% | - | - |
| 12/09 | 700 | 710 | 670 | 680 | -2.86% | 47,600 | - | +5.92% | - | - |
| 12/08 | 670 | 710 | 670 | 700 | +4.48% | 55,500 | - | +9.2% | - | - |
| 12/05 | 660 | 680 | 640 | 670 | +1.52% | 60,100 | - | +4.52% | - | - |
| 12/04 | 720 | 720 | 660 | 660 | -5.71% | 97,000 | - | +3.29% | - | - |
| 12/03 | 710 | 740 | 690 | 700 | +1.45% | 198,000 | - | +10.06% | - | - |
| 12/02 | 660 | 730 | 660 | 690 | +1.47% | 293,800 | - | +9.18% | - | - |
| 12/01 | 640 | 680 | 610 | 680 | +9.68% | 98,800 | - | +8.28% | - | - |
| 11/28 | 650 | 650 | 610 | 620 | -3.13% | 47,700 | - | -1.27% | - | - |
| 11/27 | 590 | 650 | 590 | 640 | +8.47% | 71,600 | - | +1.75% | - | - |
| 11/26 | 580 | 590 | 580 | 590 | +1.72% | 4,700 | - | -6.35% | - | - |
| 11/25 | 620 | 620 | 570 | 580 | -3.33% | 11,400 | - | -8.52% | - | - |
| 11/21 | 550 | 600 | 520 | 600 | +5.26% | 33,700 | - | -5.66% | - | - |
| 11/20 | 610 | 610 | 570 | 570 | -6.56% | 13,900 | - | -10.24% | - | - |
| 11/19 | 610 | 620 | 590 | 610 | 0% | 12,700 | - | -4.54% | - | - |
| 11/18 | 620 | 630 | 600 | 610 | 0% | 7,800 | - | -4.98% | - | - |
| 11/17 | 600 | 630 | 590 | 610 | -1.61% | 7,900 | - | -4.39% | - | - |
| 11/14 | 650 | 650 | 610 | 620 | 0% | 11,100 | - | -2.21% | - | - |
| 11/13 | 630 | 640 | 620 | 620 | -4.62% | 5,800 | - | -1.27% | - | - |
| 11/12 | 640 | 670 | 640 | 650 | +1.56% | 12,100 | - | +4.17% | - | - |
| 11/11 | 670 | 670 | 640 | 640 | -4.48% | 7,300 | - | +3.23% | - | - |
| 11/10 | 660 | 670 | 650 | 670 | +1.52% | 13,100 | - | +7.72% | - | - |
| 11/07 | 630 | 670 | 620 | 660 | +3.13% | 17,000 | - | +6.28% | - | - |
| 11/06 | 670 | 670 | 640 | 640 | -7.25% | 13,200 | - | +2.56% | - | - |
| 11/05 | 670 | 690 | 660 | 690 | +6.15% | 23,200 | - | +10.22% | - | - |
| 11/04 | 640 | 670 | 640 | 650 | -1.52% | 14,000 | - | +3.5% | - | - |
| 10/31 | 690 | 690 | 640 | 660 | -4.35% | 16,100 | - | +4.27% | - | - |
| 10/30 | 640 | 690 | 630 | 690 | +9.52% | 20,100 | - | +7.98% | - | - |
