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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2009 |
| 03/31 | 876 | 892 | 852 | 854 | -3.61% | 2,274,500 | - | -3.17% | - | - |
| 03/30 | 872 | 892 | 866 | 886 | +1.84% | 2,051,500 | - | +0.34% | - | - |
| 03/27 | 878 | 892 | 866 | 870 | -0.46% | 1,968,500 | - | -1.47% | - | - |
| 03/26 | 880 | 894 | 868 | 874 | -2.67% | 2,480,500 | - | -1.02% | - | - |
| 03/25 | 922 | 922 | 888 | 898 | -1.97% | 1,639,000 | - | +1.7% | - | - |
| 03/24 | 906 | 922 | 902 | 916 | +3.39% | 1,913,500 | - | +3.62% | - | - |
| 03/23 | 866 | 890 | 862 | 886 | +3.26% | 1,283,500 | - | +0.34% | - | - |
| 03/19 | 842 | 866 | 840 | 858 | +0.7% | 1,945,000 | - | -3.05% | - | - |
| 03/18 | 846 | 854 | 838 | 852 | 0% | 2,682,500 | - | -3.95% | - | - |
| 03/17 | 852 | 864 | 846 | 852 | +0.95% | 2,653,500 | - | -4.27% | - | - |
| 03/16 | 858 | 870 | 844 | 844 | -0.47% | 2,434,000 | - | -5.27% | - | - |
| 03/13 | 880 | 886 | 844 | 848 | -3.64% | 3,711,000 | - | -4.83% | - | - |
| 03/12 | 892 | 900 | 876 | 880 | +0.23% | 1,781,500 | - | -1.01% | - | - |
| 03/11 | 890 | 898 | 876 | 878 | -0.23% | 1,840,000 | - | -1.01% | - | - |
| 03/10 | 884 | 888 | 876 | 880 | -2% | 1,946,500 | - | -0.45% | - | - |
| 03/09 | 902 | 916 | 888 | 898 | -0.66% | 2,058,500 | - | +1.81% | - | - |
| 03/06 | 906 | 920 | 896 | 904 | 0% | 3,162,500 | - | +2.61% | - | - |
| 03/05 | 906 | 912 | 894 | 904 | 0% | 2,459,000 | - | +2.73% | - | - |
| 03/04 | 890 | 910 | 886 | 904 | +0.44% | 1,911,500 | - | +2.96% | - | - |
| 03/03 | 888 | 906 | 878 | 900 | +1.12% | 2,375,500 | - | +2.62% | - | - |
| 03/02 | 878 | 894 | 868 | 890 | +0.23% | 1,845,500 | - | +1.83% | - | - |
| 02/27 | 908 | 912 | 878 | 888 | -0.67% | 2,660,500 | - | +1.72% | - | - |
| 02/26 | 898 | 914 | 890 | 894 | -2.61% | 2,535,500 | - | +2.52% | - | - |
| 02/25 | 892 | 920 | 888 | 918 | +5.28% | 2,731,000 | - | +5.76% | - | - |
| 02/24 | 866 | 876 | 864 | 872 | -2.24% | 1,421,000 | - | +0.93% | - | - |
| 02/23 | 878 | 898 | 862 | 892 | +1.13% | 2,726,000 | - | +3.48% | - | - |
| 02/20 | 880 | 888 | 868 | 882 | +2.56% | 3,016,000 | - | +2.44% | - | - |
| 02/19 | 860 | 872 | 850 | 860 | -2.71% | 3,633,000 | - | 0% | - | - |
| 02/18 | 900 | 910 | 882 | 884 | -3.28% | 1,991,500 | - | +2.91% | - | - |
| 02/17 | 882 | 924 | 880 | 914 | +2.47% | 2,747,000 | - | +6.4% | - | - |
| 02/16 | 914 | 920 | 886 | 892 | -4.5% | 3,056,500 | - | +3.96% | - | - |
| 02/13 | 938 | 950 | 922 | 934 | +1.74% | 3,641,500 | - | +8.73% | - | - |
| 02/12 | 902 | 920 | 898 | 918 | -0.65% | 4,419,500 | - | +6.87% | - | - |
| 02/10 | 880 | 930 | 872 | 924 | +7.19% | 6,103,000 | - | +7.44% | - | - |
| 02/09 | 870 | 880 | 854 | 862 | -0.23% | 3,425,500 | - | +0.23% | - | - |
| 02/06 | 818 | 874 | 818 | 864 | +8% | 6,973,000 | - | +0.23% | - | - |
| 02/05 | 816 | 822 | 798 | 800 | -1.96% | 2,228,000 | - | -7.3% | - | - |
| 02/04 | 812 | 818 | 798 | 816 | +1.24% | 3,315,500 | - | -5.77% | - | - |
| 02/03 | 810 | 834 | 806 | 806 | -2.89% | 2,874,000 | - | -7.25% | - | - |
| 02/02 | 862 | 864 | 818 | 830 | -4.82% | 2,092,500 | - | -5.03% | - | - |
| 01/30 | 886 | 886 | 860 | 872 | -1.8% | 1,522,500 | - | -0.68% | - | - |
| 01/29 | 856 | 888 | 846 | 888 | +3.98% | 3,030,000 | - | +1.14% | - | - |
| 01/28 | 852 | 864 | 844 | 854 | -0.93% | 1,922,500 | - | -2.73% | - | - |
| 01/27 | 860 | 882 | 856 | 862 | +2.62% | 4,484,500 | - | -2.38% | - | - |
| 01/26 | 854 | 866 | 840 | 840 | -1.18% | 1,606,500 | - | -5.19% | - | - |
| 01/23 | 860 | 862 | 836 | 850 | -1.16% | 3,230,000 | - | -4.6% | - | - |
| 01/22 | 814 | 860 | 810 | 860 | +6.17% | 2,752,500 | - | -3.91% | - | - |
| 01/21 | 798 | 816 | 794 | 810 | +0.25% | 4,040,000 | - | -9.8% | - | - |
| 01/20 | 814 | 818 | 800 | 808 | -2.65% | 3,469,500 | - | -10.42% | - | - |
| 01/19 | 846 | 856 | 826 | 830 | -5.25% | 2,973,500 | - | -8.49% | - | - |
| 01/16 | 860 | 878 | 844 | 876 | +4.78% | 3,629,000 | - | -4.16% | - | - |
| 01/15 | 828 | 848 | 808 | 836 | -1.42% | 3,626,500 | - | -9.13% | - | - |
| 01/14 | 866 | 868 | 842 | 848 | -3.2% | 3,381,000 | - | -8.82% | - | - |
| 01/13 | 876 | 892 | 860 | 876 | -2.67% | 2,162,500 | - | -6.61% | - | - |
| 01/09 | 904 | 916 | 880 | 900 | -0.22% | 3,219,500 | - | -4.66% | - | - |
| 01/08 | 910 | 932 | 900 | 902 | -3.63% | 2,717,500 | - | -4.95% | - | - |
| 01/07 | 962 | 964 | 930 | 936 | -1.47% | 3,522,000 | - | -1.99% | - | - |
| 01/06 | 944 | 962 | 928 | 950 | +2.15% | 3,011,500 | - | -0.94% | - | - |
| 01/05 | 930 | 940 | 924 | 930 | +3.33% | 1,941,000 | - | -3.33% | - | - |
| 2008 |
| 12/30 | 906 | 906 | 892 | 900 | 0% | 554,000 | - | -6.64% | - | - |
| 12/29 | 874 | 902 | 874 | 900 | +2.04% | 1,150,000 | - | -7.02% | - | - |
| 12/26 | 880 | 884 | 868 | 882 | -0.68% | 1,293,000 | - | -9.35% | - | - |
| 12/25 | 912 | 914 | 880 | 888 | -3.69% | 1,149,500 | - | -9.48% | - | - |
| 12/24 | 914 | 934 | 896 | 922 | +0.22% | 2,278,000 | - | -6.4% | - | - |
| 12/22 | 908 | 922 | 900 | 920 | +4.78% | 1,788,000 | - | -6.88% | - | - |
| 12/19 | 908 | 910 | 878 | 878 | -2.23% | 2,996,000 | - | -11.22% | - | - |
| 12/18 | 942 | 954 | 888 | 898 | -6.65% | 4,203,000 | - | -9.57% | - | - |
| 12/17 | 964 | 972 | 932 | 962 | +1.91% | 2,567,000 | - | -3.51% | - | - |
| 12/16 | 960 | 960 | 930 | 944 | -3.28% | 3,081,500 | - | -5.51% | - | - |
| 12/15 | 950 | 980 | 938 | 976 | +2.74% | 2,506,500 | - | -2.5% | - | - |
| 12/12 | 948 | 976 | 928 | 950 | +1.28% | 4,644,000 | - | -5.09% | - | - |
| 12/11 | 912 | 942 | 902 | 938 | +4.45% | 3,231,000 | - | -6.29% | - | - |
| 12/10 | 932 | 942 | 882 | 898 | -4.67% | 4,621,000 | - | -10.47% | - | - |
| 12/09 | 976 | 1,008 | 932 | 942 | -4.85% | 5,563,000 | - | -6.27% | - | - |
| 12/08 | 1,020 | 1,020 | 988 | 990 | -3.32% | 3,834,000 | - | -1.2% | - | - |
| 12/05 | 1,072 | 1,088 | 1,014 | 1,024 | -7.41% | 5,167,000 | - | +2.71% | - | - |
| 12/04 | 1,056 | 1,110 | 1,054 | 1,106 | +5.74% | 5,318,000 | - | +11.6% | - | - |
| 12/03 | 1,056 | 1,060 | 1,000 | 1,046 | +1.95% | 4,093,500 | - | +6.95% | - | - |
| 12/02 | 1,000 | 1,050 | 996 | 1,026 | +0.98% | 2,142,000 | - | +6.21% | - | - |
| 12/01 | 1,022 | 1,040 | 1,010 | 1,016 | -2.5% | 1,439,500 | - | +6.05% | - | - |
| 11/28 | 1,060 | 1,070 | 1,030 | 1,042 | -0.95% | 2,876,500 | - | +9.45% | - | - |
| 11/27 | 1,004 | 1,058 | 1,004 | 1,052 | +3.95% | 2,703,000 | - | +11.32% | - | - |
| 11/26 | 972 | 1,018 | 964 | 1,012 | +2.02% | 2,967,000 | - | +7.55% | - | - |
| 11/25 | 1,010 | 1,014 | 968 | 992 | -0.4% | 3,869,000 | - | +5.87% | - | - |
| 11/21 | 982 | 1,028 | 960 | 996 | -2.54% | 4,436,000 | - | +6.75% | - | - |
| 11/20 | 1,040 | 1,050 | 1,018 | 1,022 | -5.19% | 3,353,000 | - | +9.89% | - | - |
| 11/19 | 1,024 | 1,080 | 1,012 | 1,078 | +7.8% | 4,870,000 | - | +16.41% | - | - |
| 11/18 | 998 | 1,012 | 982 | 1,000 | +1.01% | 3,206,500 | - | +8.58% | - | - |
| 11/17 | 974 | 1,016 | 968 | 990 | +4.87% | 4,697,000 | - | +8.08% | - | - |
| 11/14 | 994 | 998 | 930 | 944 | -4.07% | 3,216,000 | - | +3.4% | - | - |
| 11/13 | 932 | 1,006 | 928 | 984 | 0% | 1,892,000 | - | +8.01% | - | - |
| 11/12 | 1,012 | 1,032 | 978 | 984 | -4.28% | 2,145,500 | - | +8.01% | - | - |
| 11/11 | 1,004 | 1,036 | 982 | 1,028 | +3.42% | 2,869,500 | - | +12.72% | - | - |
| 11/10 | 988 | 1,008 | 966 | 994 | +1.43% | 1,947,500 | - | +8.99% | - | - |
| 11/07 | 908 | 1,008 | 894 | 980 | +4.48% | 3,354,500 | - | +7.34% | - | - |
| 11/06 | 950 | 978 | 920 | 938 | -6.2% | 3,262,000 | - | +2.51% | - | - |
| 11/05 | 962 | 1,000 | 954 | 1,000 | +7.3% | 1,698,000 | - | +8.7% | - | - |
| 11/04 | 924 | 944 | 912 | 932 | +7.87% | 1,845,500 | - | +1.08% | - | - |
| 10/31 | 896 | 898 | 856 | 864 | -2.48% | 2,504,000 | - | -6.7% | - | - |
| 10/30 | 850 | 896 | 840 | 886 | +3.02% | 2,900,000 | - | -5.04% | - | - |
