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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 1,100 | 1,140 | 1,095 | 1,100 | -0.9% | 142,200 | - | +5.26% | - | - |
| 03/30 | 1,195 | 1,220 | 1,110 | 1,110 | -6.72% | 151,000 | - | +6.83% | - | - |
| 03/27 | 1,250 | 1,250 | 1,185 | 1,190 | -5.56% | 189,400 | - | +15.2% | - | - |
| 03/26 | 1,240 | 1,260 | 1,225 | 1,260 | +1.61% | 103,000 | - | +22.93% | - | - |
| 03/25 | 1,260 | 1,265 | 1,205 | 1,240 | -1.59% | 176,800 | - | +22.29% | - | - |
| 03/24 | 1,265 | 1,275 | 1,225 | 1,260 | +3.28% | 253,800 | - | +25.25% | - | - |
| 03/23 | 1,150 | 1,220 | 1,135 | 1,220 | +3.83% | 269,800 | - | +22.37% | - | - |
| 03/19 | 1,130 | 1,190 | 1,130 | 1,175 | +5.38% | 240,000 | - | +18.69% | - | - |
| 03/18 | 1,090 | 1,115 | 1,085 | 1,115 | +3.24% | 224,400 | - | +13.31% | - | - |
| 03/17 | 1,025 | 1,080 | 1,015 | 1,080 | +6.93% | 182,200 | - | +10.2% | - | - |
| 03/16 | 975 | 1,020 | 975 | 1,010 | +4.12% | 167,400 | - | +3.06% | - | - |
| 03/13 | 930 | 970 | 930 | 970 | +3.19% | 106,600 | - | -1.32% | - | - |
| 03/12 | 930 | 945 | 930 | 940 | 0% | 67,200 | - | -4.95% | - | - |
| 03/11 | 955 | 965 | 940 | 940 | 0% | 84,600 | - | -5.53% | - | - |
| 03/10 | 950 | 955 | 940 | 940 | -2.59% | 58,200 | - | -6% | - | - |
| 03/09 | 955 | 975 | 955 | 965 | -0.52% | 91,800 | - | -4.08% | - | - |
| 03/06 | 990 | 1,000 | 970 | 970 | -3.96% | 119,600 | - | -4.15% | - | - |
| 03/05 | 995 | 1,020 | 990 | 1,010 | +4.12% | 85,200 | - | -0.88% | - | - |
| 03/04 | 935 | 970 | 935 | 970 | +3.74% | 67,000 | - | -5.37% | - | - |
| 03/03 | 940 | 950 | 935 | 935 | -2.09% | 94,000 | - | -9.4% | - | - |
| 03/02 | 940 | 980 | 940 | 955 | +1.6% | 132,200 | - | -8.17% | - | - |
| 02/27 | 945 | 965 | 940 | 940 | -0.53% | 70,600 | - | -10.13% | - | - |
| 02/26 | 970 | 985 | 945 | 945 | -0.53% | 80,000 | - | -10.51% | - | - |
| 02/25 | 985 | 985 | 930 | 950 | +2.7% | 94,000 | - | -10.97% | - | - |
| 02/24 | 930 | 930 | 915 | 925 | -3.14% | 70,600 | - | -14.43% | - | - |
| 02/23 | 950 | 980 | 940 | 955 | -1.55% | 67,400 | - | -13.02% | - | - |
| 02/20 | 985 | 985 | 970 | 970 | -2.02% | 78,400 | - | -12.77% | - | - |
| 02/19 | 995 | 1,000 | 975 | 990 | 0% | 102,800 | - | -12% | - | - |
| 02/18 | 1,005 | 1,015 | 990 | 990 | -3.41% | 79,200 | - | -12.85% | - | - |
| 02/17 | 1,035 | 1,045 | 1,025 | 1,025 | -1.91% | 62,400 | - | -10.64% | - | - |
| 02/16 | 1,050 | 1,075 | 1,040 | 1,045 | +0.48% | 69,400 | - | -9.84% | - | - |
| 02/13 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 92,400 | - | -11.26% | - | - |
| 02/12 | 1,020 | 1,055 | 1,005 | 1,030 | +0.98% | 91,600 | - | -13.37% | - | - |
| 02/10 | 1,065 | 1,090 | 1,020 | 1,020 | -3.77% | 117,600 | - | -15.21% | - | - |
| 02/09 | 1,120 | 1,140 | 1,055 | 1,060 | -3.2% | 119,200 | - | -12.97% | - | - |
| 02/06 | 1,115 | 1,125 | 1,090 | 1,095 | -1.35% | 107,600 | - | -11.05% | - | - |
| 02/05 | 1,110 | 1,130 | 1,100 | 1,110 | +0.45% | 80,400 | - | -10.63% | - | - |
| 02/04 | 1,080 | 1,110 | 1,075 | 1,105 | +3.76% | 88,800 | - | -11.74% | - | - |
| 02/03 | 1,100 | 1,100 | 1,060 | 1,065 | -2.74% | 120,600 | - | -15.48% | - | - |
| 02/02 | 1,100 | 1,110 | 1,090 | 1,095 | -1.79% | 114,400 | - | -13.71% | - | - |
| 01/30 | 1,125 | 1,130 | 1,115 | 1,115 | -2.62% | 54,800 | - | -12.69% | - | - |
| 01/29 | 1,180 | 1,190 | 1,140 | 1,145 | -0.87% | 81,800 | - | -10.69% | - | - |
| 01/28 | 1,135 | 1,160 | 1,115 | 1,155 | +0.87% | 98,400 | - | -10.19% | - | - |
| 01/27 | 1,130 | 1,160 | 1,125 | 1,145 | +1.78% | 184,600 | - | -11.31% | - | - |
| 01/26 | 1,140 | 1,140 | 1,115 | 1,125 | +0.9% | 118,000 | - | -13.06% | - | - |
| 01/23 | 1,155 | 1,155 | 1,115 | 1,115 | -5.91% | 87,000 | - | -14.23% | - | - |
| 01/22 | 1,205 | 1,220 | 1,150 | 1,185 | -2.87% | 92,400 | - | -9.06% | - | - |
| 01/21 | 1,250 | 1,270 | 1,220 | 1,220 | -6.51% | 111,000 | - | -6.66% | - | - |
| 01/20 | 1,345 | 1,345 | 1,290 | 1,305 | -2.61% | 53,800 | - | -0.08% | - | - |
| 01/19 | 1,345 | 1,345 | 1,320 | 1,340 | +1.52% | 35,800 | - | +2.92% | - | - |
| 01/16 | 1,295 | 1,320 | 1,280 | 1,320 | +3.13% | 67,800 | - | +1.93% | - | - |
| 01/15 | 1,270 | 1,290 | 1,235 | 1,280 | +0.39% | 109,800 | - | -0.54% | - | - |
| 01/14 | 1,270 | 1,310 | 1,250 | 1,275 | +0.39% | 89,000 | - | -0.47% | - | - |
| 01/13 | 1,335 | 1,335 | 1,265 | 1,270 | -4.15% | 95,400 | - | -0.47% | - | - |
| 01/09 | 1,380 | 1,385 | 1,320 | 1,325 | -2.57% | 65,600 | - | +4.41% | - | - |
| 01/08 | 1,385 | 1,400 | 1,350 | 1,360 | -6.85% | 89,200 | - | +7.68% | - | - |
| 01/07 | 1,405 | 1,475 | 1,395 | 1,460 | +5.04% | 121,800 | - | +16.33% | - | - |
| 01/06 | 1,385 | 1,405 | 1,370 | 1,390 | 0% | 80,200 | - | +11.92% | - | - |
| 01/05 | 1,420 | 1,420 | 1,380 | 1,390 | +0.72% | 29,200 | - | +12.82% | - | - |
| 2008 |
| 12/30 | 1,360 | 1,390 | 1,360 | 1,380 | -0.36% | 34,800 | - | +12.65% | - | - |
| 12/29 | 1,365 | 1,390 | 1,340 | 1,385 | +1.84% | 83,600 | - | +13.8% | - | - |
| 12/26 | 1,300 | 1,360 | 1,295 | 1,360 | +4.62% | 65,600 | - | +12.58% | - | - |
| 12/25 | 1,315 | 1,325 | 1,290 | 1,300 | +0.78% | 100,400 | - | +8.24% | - | - |
| 12/24 | 1,280 | 1,310 | 1,255 | 1,290 | 0% | 203,600 | - | +7.77% | - | - |
| 12/22 | 1,285 | 1,295 | 1,250 | 1,290 | +4.45% | 101,200 | - | +8.13% | - | - |
| 12/19 | 1,230 | 1,260 | 1,200 | 1,235 | -1.59% | 115,400 | - | +4.13% | - | - |
| 12/18 | 1,240 | 1,285 | 1,235 | 1,255 | -1.57% | 128,200 | - | +6.18% | - | - |
| 12/17 | 1,275 | 1,280 | 1,230 | 1,275 | +4.94% | 171,200 | - | +7.96% | - | - |
| 12/16 | 1,225 | 1,235 | 1,190 | 1,215 | -4.33% | 108,000 | - | +2.88% | - | - |
| 12/15 | 1,240 | 1,275 | 1,235 | 1,270 | +5.83% | 70,800 | - | +6.63% | - | - |
| 12/12 | 1,225 | 1,270 | 1,155 | 1,200 | -6.61% | 187,000 | - | +0.5% | - | - |
| 12/11 | 1,230 | 1,285 | 1,205 | 1,285 | +6.64% | 123,200 | - | +6.82% | - | - |
| 12/10 | 1,150 | 1,210 | 1,150 | 1,205 | +1.69% | 114,600 | - | -0.66% | - | - |
| 12/09 | 1,190 | 1,195 | 1,155 | 1,185 | +1.72% | 78,600 | - | -3.03% | - | - |
| 12/08 | 1,140 | 1,170 | 1,130 | 1,165 | +3.56% | 92,400 | - | -5.13% | - | - |
| 12/05 | 1,125 | 1,155 | 1,125 | 1,125 | -1.75% | 130,400 | - | -9.05% | - | - |
| 12/04 | 1,135 | 1,165 | 1,130 | 1,145 | +1.33% | 135,800 | - | -7.74% | - | - |
| 12/03 | 1,120 | 1,155 | 1,115 | 1,130 | +2.26% | 125,600 | - | -9.31% | - | - |
| 12/02 | 1,140 | 1,140 | 1,105 | 1,105 | -6.36% | 79,800 | - | -11.46% | - | - |
| 12/01 | 1,175 | 1,185 | 1,155 | 1,180 | +2.61% | 108,600 | - | -6.2% | - | - |
| 11/28 | 1,120 | 1,160 | 1,120 | 1,150 | +1.32% | 77,600 | - | -9.45% | - | - |
| 11/27 | 1,165 | 1,165 | 1,120 | 1,135 | 0% | 124,200 | - | -11.67% | - | - |
| 11/26 | 1,155 | 1,165 | 1,120 | 1,135 | -6.97% | 153,200 | - | -13.16% | - | - |
| 11/25 | 1,270 | 1,270 | 1,170 | 1,220 | +2.09% | 179,200 | - | -8.27% | - | - |
| 11/21 | 1,125 | 1,195 | 1,085 | 1,195 | +3.91% | 183,600 | - | -11.15% | - | - |
| 11/20 | 1,180 | 1,210 | 1,140 | 1,150 | -2.13% | 245,400 | - | -15.19% | - | - |
| 11/19 | 1,220 | 1,255 | 1,155 | 1,175 | -3.69% | 151,400 | - | -14.67% | - | - |
| 11/18 | 1,165 | 1,240 | 1,160 | 1,220 | +3.83% | 148,800 | - | -12.79% | - | - |
| 11/17 | 1,160 | 1,235 | 1,155 | 1,175 | +5.38% | 213,000 | - | -16.61% | - | - |
| 11/14 | 1,195 | 1,205 | 1,110 | 1,115 | -2.62% | 226,200 | - | -21.7% | - | - |
| 11/13 | 1,170 | 1,175 | 1,140 | 1,145 | -5.76% | 213,200 | - | -20.54% | - | - |
| 11/12 | 1,260 | 1,275 | 1,205 | 1,215 | -5.45% | 296,000 | - | -17.29% | - | - |
| 11/11 | 1,350 | 1,350 | 1,225 | 1,285 | -11.99% | 345,000 | - | -13.93% | - | - |
| 11/10 | 1,460 | 1,475 | 1,425 | 1,460 | +7.35% | 126,200 | - | -3.76% | - | - |
| 11/07 | 1,400 | 1,460 | 1,340 | 1,360 | -3.89% | 208,600 | - | -11.52% | - | - |
| 11/06 | 1,475 | 1,485 | 1,400 | 1,415 | -8.12% | 137,400 | - | -9.64% | - | - |
| 11/05 | 1,475 | 1,560 | 1,475 | 1,540 | +8.07% | 197,800 | - | -3.27% | - | - |
| 11/04 | 1,430 | 1,470 | 1,400 | 1,425 | +5.95% | 134,800 | - | -11.76% | - | - |
| 10/31 | 1,405 | 1,425 | 1,325 | 1,345 | -2.54% | 211,200 | - | -18.24% | - | - |
| 10/30 | 1,260 | 1,380 | 1,255 | 1,380 | +12.2% | 184,800 | - | -17.91% | - | - |
