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 |
|---|
| 2009 |
| 03/31 | 866 | 893 | 855 | 863 | -2.92% | 1,133,100 | - | -3.9% | - | - |
| 03/30 | 908 | 916 | 883 | 889 | -3.16% | 1,122,200 | - | -1.44% | - | - |
| 03/27 | 945 | 954 | 917 | 918 | -1.92% | 876,800 | - | +1.44% | - | - |
| 03/26 | 913 | 941 | 913 | 936 | -1.27% | 964,900 | - | +3.2% | - | - |
| 03/25 | 955 | 962 | 935 | 948 | +0.11% | 882,100 | - | +4.41% | - | - |
| 03/24 | 936 | 951 | 928 | 947 | +3.27% | 1,270,800 | - | +4.18% | - | - |
| 03/23 | 894 | 923 | 892 | 917 | +0.99% | 1,117,400 | - | +0.55% | - | - |
| 03/19 | 913 | 914 | 892 | 908 | -0.55% | 1,521,200 | - | -0.66% | - | - |
| 03/18 | 911 | 921 | 901 | 913 | -0.87% | 1,366,500 | - | -0.65% | - | - |
| 03/17 | 930 | 933 | 910 | 921 | +1.21% | 810,700 | - | -0.65% | - | - |
| 03/16 | 904 | 929 | 904 | 910 | +2.94% | 819,500 | - | -2.47% | - | - |
| 03/13 | 875 | 888 | 849 | 884 | +1.03% | 1,381,200 | - | -5.86% | - | - |
| 03/12 | 895 | 903 | 870 | 875 | -1.13% | 1,192,200 | - | -7.7% | - | - |
| 03/11 | 888 | 895 | 871 | 885 | +1.84% | 1,029,900 | - | -7.62% | - | - |
| 03/10 | 870 | 882 | 862 | 869 | -1.03% | 1,174,900 | - | -10.13% | - | - |
| 03/09 | 860 | 889 | 853 | 878 | +4.52% | 2,086,900 | - | -10.04% | - | - |
| 03/06 | 858 | 862 | 831 | 840 | -5.41% | 1,704,800 | - | -14.89% | - | - |
| 03/05 | 890 | 926 | 885 | 888 | -0.89% | 1,670,600 | - | -11.2% | - | - |
| 03/04 | 861 | 902 | 861 | 896 | +1.59% | 1,607,400 | - | -11.11% | - | - |
| 03/03 | 859 | 903 | 852 | 882 | +0.23% | 1,762,100 | - | -12.85% | - | - |
| 03/02 | 845 | 885 | 835 | 880 | +4.39% | 1,804,400 | - | -13.39% | - | - |
| 02/27 | 884 | 887 | 821 | 843 | -5.7% | 4,133,800 | - | -17.43% | - | - |
| 02/26 | 918 | 921 | 888 | 894 | -3.66% | 1,342,800 | - | -13.12% | - | - |
| 02/25 | 927 | 938 | 902 | 928 | +0.22% | 1,591,900 | - | -10.16% | - | - |
| 02/24 | 940 | 941 | 889 | 926 | -4.54% | 1,980,200 | - | -10.36% | - | - |
| 02/23 | 959 | 980 | 952 | 970 | +0.73% | 853,700 | - | -6.28% | - | - |
| 02/20 | 980 | 1,001 | 960 | 963 | 0% | 1,685,900 | - | -6.87% | - | - |
| 02/19 | 983 | 1,008 | 955 | 963 | -1.03% | 2,609,700 | - | -6.69% | - | - |
| 02/18 | 967 | 986 | 957 | 973 | -0.41% | 1,000,900 | - | -5.53% | - | - |
| 02/17 | 985 | 997 | 971 | 977 | -2.79% | 1,314,600 | - | -5.05% | - | - |
| 02/16 | 982 | 1,008 | 967 | 1,005 | +2.76% | 1,619,000 | - | -2.43% | - | - |
| 02/13 | 1,020 | 1,023 | 967 | 978 | -4.59% | 2,796,300 | - | -4.96% | - | - |
| 02/12 | 1,048 | 1,082 | 1,020 | 1,025 | -8.32% | 4,895,200 | - | -0.58% | - | - |
| 02/10 | 1,079 | 1,120 | 1,069 | 1,118 | +3.71% | 1,606,900 | - | +8.44% | - | - |
| 02/09 | 1,080 | 1,106 | 1,070 | 1,078 | +1.41% | 1,492,100 | - | +4.97% | - | - |
| 02/06 | 1,059 | 1,096 | 1,048 | 1,063 | -3.28% | 2,314,900 | - | +3.61% | - | - |
| 02/05 | 1,120 | 1,135 | 1,094 | 1,099 | -1.88% | 1,383,900 | - | +7.32% | - | - |
| 02/04 | 1,115 | 1,138 | 1,100 | 1,120 | +0.09% | 1,412,500 | - | +9.8% | - | - |
| 02/03 | 1,100 | 1,142 | 1,092 | 1,119 | +2.19% | 1,442,700 | - | +10.25% | - | - |
| 02/02 | 1,128 | 1,146 | 1,084 | 1,095 | -4.37% | 1,799,800 | - | +8.42% | - | - |
| 01/30 | 1,152 | 1,160 | 1,093 | 1,145 | -2.3% | 3,660,200 | - | +14.04% | - | - |
| 01/29 | 1,160 | 1,178 | 1,146 | 1,172 | +7.72% | 3,471,900 | - | +17.43% | - | - |
| 01/28 | 1,020 | 1,096 | 1,019 | 1,088 | +8.15% | 2,034,600 | - | +9.68% | - | - |
| 01/27 | 997 | 1,018 | 996 | 1,006 | +2.44% | 823,400 | - | +1.51% | - | - |
| 01/26 | 983 | 1,012 | 978 | 982 | -2.09% | 580,700 | - | -1.01% | - | - |
| 01/23 | 1,030 | 1,033 | 998 | 1,003 | -2.81% | 780,400 | - | +0.8% | - | - |
| 01/22 | 974 | 1,035 | 973 | 1,032 | +2.79% | 1,635,800 | - | +3.72% | - | - |
| 01/21 | 976 | 1,030 | 976 | 1,004 | +7.96% | 2,897,400 | - | +0.7% | - | - |
| 01/20 | 948 | 952 | 918 | 930 | -2.92% | 419,900 | - | -6.81% | - | - |
| 01/19 | 967 | 980 | 949 | 958 | +0.1% | 487,500 | - | -4.77% | - | - |
| 01/16 | 929 | 958 | 913 | 957 | +6.45% | 1,129,200 | - | -5.25% | - | - |
| 01/15 | 909 | 914 | 896 | 899 | -3.02% | 1,392,500 | - | -11.08% | - | - |
| 01/14 | 951 | 956 | 925 | 927 | -3.03% | 804,300 | - | -8.58% | - | - |
| 01/13 | 980 | 980 | 951 | 956 | -3.24% | 1,164,700 | - | -5.81% | - | - |
| 01/09 | 992 | 997 | 959 | 988 | -0.3% | 874,800 | - | -2.47% | - | - |
| 01/08 | 998 | 1,017 | 987 | 991 | -1.78% | 706,500 | - | -1.88% | - | - |
| 01/07 | 1,000 | 1,022 | 1,000 | 1,009 | -2.13% | 1,275,300 | - | +0.1% | - | - |
| 01/06 | 1,049 | 1,049 | 1,027 | 1,031 | +0.19% | 1,458,600 | - | +2.59% | - | - |
| 01/05 | 1,053 | 1,067 | 1,025 | 1,029 | -0.58% | 388,700 | - | +2.8% | - | - |
| 2008 |
| 12/30 | 994 | 1,039 | 993 | 1,035 | +2.07% | 380,900 | - | +3.71% | - | - |
| 12/29 | 998 | 1,016 | 986 | 1,014 | +0.6% | 455,600 | - | +2.01% | - | - |
| 12/26 | 980 | 1,017 | 980 | 1,008 | +1.82% | 463,400 | - | +1.82% | - | - |
| 12/25 | 991 | 1,000 | 981 | 990 | -0.1% | 304,400 | - | +0.2% | - | - |
| 12/24 | 983 | 1,000 | 960 | 991 | +2.91% | 847,100 | - | +0.61% | - | - |
| 12/22 | 990 | 991 | 944 | 963 | -1.83% | 1,288,400 | - | -2.03% | - | - |
| 12/19 | 997 | 1,000 | 977 | 981 | -4.57% | 2,200,500 | - | 0% | - | - |
| 12/18 | 1,054 | 1,054 | 1,010 | 1,028 | -2.19% | 1,326,700 | - | +5.01% | - | - |
| 12/17 | 1,030 | 1,077 | 1,017 | 1,051 | +0.29% | 908,200 | - | +7.68% | - | - |
| 12/16 | 1,065 | 1,080 | 1,035 | 1,048 | -1.32% | 1,726,400 | - | +7.6% | - | - |
| 12/15 | 1,075 | 1,092 | 1,053 | 1,062 | +6.2% | 1,159,800 | - | +9.15% | - | - |
| 12/12 | 1,040 | 1,070 | 970 | 1,000 | -7.06% | 1,972,400 | - | +3.31% | - | - |
| 12/11 | 1,050 | 1,096 | 1,042 | 1,076 | +3.66% | 1,005,000 | - | +11.39% | - | - |
| 12/10 | 1,083 | 1,102 | 1,018 | 1,038 | -7.07% | 1,853,000 | - | +8.24% | - | - |
| 12/09 | 1,090 | 1,142 | 1,088 | 1,117 | +4.59% | 1,786,300 | - | +17.7% | - | - |
| 12/08 | 1,025 | 1,082 | 1,011 | 1,068 | +8.43% | 2,443,600 | - | +14.35% | - | - |
| 12/05 | 981 | 1,005 | 966 | 985 | +1.44% | 1,549,300 | - | +7.18% | - | - |
| 12/04 | 950 | 977 | 946 | 971 | +3.08% | 2,050,200 | - | +7.29% | - | - |
| 12/03 | 940 | 951 | 928 | 942 | +3.06% | 1,435,200 | - | +5.72% | - | - |
| 12/02 | 880 | 943 | 878 | 914 | -0.33% | 1,260,000 | - | +3.98% | - | - |
| 12/01 | 911 | 920 | 901 | 917 | -0.43% | 639,500 | - | +5.52% | - | - |
| 11/28 | 927 | 930 | 900 | 921 | -2.75% | 1,052,000 | - | +6.97% | - | - |
| 11/27 | 946 | 951 | 934 | 947 | +2.27% | 634,500 | - | +10.76% | - | - |
| 11/26 | 926 | 944 | 919 | 926 | -2.11% | 701,000 | - | +9.07% | - | - |
| 11/25 | 960 | 974 | 917 | 946 | +0.21% | 1,394,100 | - | +11.95% | - | - |
| 11/21 | 908 | 945 | 884 | 944 | +1.72% | 1,526,600 | - | +12.65% | - | - |
| 11/20 | 940 | 985 | 920 | 928 | -0.75% | 1,812,700 | - | +11.67% | - | - |
| 11/19 | 940 | 963 | 921 | 935 | +1.3% | 1,978,200 | - | +12.92% | - | - |
| 11/18 | 922 | 940 | 911 | 923 | -0.97% | 899,800 | - | +11.74% | - | - |
| 11/17 | 916 | 957 | 900 | 932 | +0.65% | 1,241,000 | - | +13.66% | - | - |
| 11/14 | 970 | 971 | 920 | 926 | -0.43% | 942,800 | - | +13.48% | - | - |
| 11/13 | 915 | 948 | 908 | 930 | -2.72% | 1,054,500 | - | +14.81% | - | - |
| 11/12 | 961 | 966 | 935 | 956 | -3.53% | 1,359,200 | - | +18.17% | - | - |
| 11/11 | 999 | 1,016 | 976 | 991 | -2.75% | 1,070,200 | - | +22.65% | - | - |
| 11/10 | 991 | 1,036 | 989 | 1,019 | +7.94% | 2,900,000 | - | +26.11% | - | - |
| 11/07 | 891 | 983 | 891 | 944 | -1.77% | 3,409,100 | - | +17.12% | - | - |
| 11/06 | 906 | 988 | 878 | 961 | +7.25% | 5,146,800 | - | +19.38% | - | - |
| 11/05 | 850 | 896 | 839 | 896 | +12.56% | 2,051,400 | - | +11.3% | - | - |
| 11/04 | 793 | 815 | 776 | 796 | +8.59% | 2,629,700 | - | -1.49% | - | - |
| 10/31 | 715 | 793 | 700 | 733 | +5.47% | 2,599,200 | - | -10.06% | - | - |
| 10/30 | 612 | 703 | 611 | 695 | +11.74% | 2,699,400 | - | -15.86% | - | - |
