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 | 1,320 | 1,387 | 1,283 | 1,322 | +0.23% | 699,500 | - | +8.45% | - | - |
| 03/30 | 1,385 | 1,420 | 1,298 | 1,319 | -3.37% | 929,500 | - | +9.01% | - | - |
| 03/27 | 1,369 | 1,402 | 1,354 | 1,365 | +0.59% | 727,300 | - | +13.47% | - | - |
| 03/26 | 1,306 | 1,367 | 1,306 | 1,357 | +3.91% | 632,000 | - | +13.65% | - | - |
| 03/25 | 1,334 | 1,334 | 1,280 | 1,306 | -0.61% | 526,900 | - | +10.49% | - | - |
| 03/24 | 1,347 | 1,347 | 1,293 | 1,314 | -0.98% | 1,188,200 | - | +12.02% | - | - |
| 03/23 | 1,264 | 1,338 | 1,262 | 1,327 | +1.76% | 713,400 | - | +13.81% | - | - |
| 03/19 | 1,349 | 1,350 | 1,290 | 1,304 | +0.38% | 507,400 | - | +12.61% | - | - |
| 03/18 | 1,347 | 1,375 | 1,297 | 1,299 | -0.61% | 1,225,100 | - | +12.76% | - | - |
| 03/17 | 1,300 | 1,315 | 1,294 | 1,307 | +1% | 859,000 | - | +13.95% | - | - |
| 03/16 | 1,300 | 1,327 | 1,292 | 1,294 | +4.27% | 650,000 | - | +13.21% | - | - |
| 03/13 | 1,211 | 1,262 | 1,211 | 1,241 | +2.56% | 845,800 | - | +8.67% | - | - |
| 03/12 | 1,215 | 1,237 | 1,185 | 1,210 | -0.74% | 913,000 | - | +5.77% | - | - |
| 03/11 | 1,147 | 1,233 | 1,132 | 1,219 | +9.82% | 1,215,600 | - | +6.28% | - | - |
| 03/10 | 1,070 | 1,115 | 1,065 | 1,110 | +2.97% | 584,800 | - | -3.06% | - | - |
| 03/09 | 1,088 | 1,108 | 1,051 | 1,078 | -2.71% | 865,100 | - | -5.77% | - | - |
| 03/06 | 1,100 | 1,127 | 1,093 | 1,108 | -3.99% | 708,200 | - | -3.4% | - | - |
| 03/05 | 1,136 | 1,168 | 1,123 | 1,154 | -0.26% | 855,300 | - | +0.26% | - | - |
| 03/04 | 1,095 | 1,160 | 1,087 | 1,157 | +4.8% | 718,800 | - | +0.52% | - | - |
| 03/03 | 1,100 | 1,116 | 1,075 | 1,104 | -2.99% | 979,900 | - | -4% | - | - |
| 03/02 | 1,117 | 1,154 | 1,094 | 1,138 | +0.09% | 781,200 | - | -0.96% | - | - |
| 02/27 | 1,143 | 1,152 | 1,106 | 1,137 | +0.8% | 547,700 | - | -0.79% | - | - |
| 02/26 | 1,108 | 1,151 | 1,102 | 1,128 | +2.45% | 1,039,200 | - | -1.57% | - | - |
| 02/25 | 1,111 | 1,120 | 1,070 | 1,101 | +1.57% | 927,200 | - | -3.84% | - | - |
| 02/24 | 1,052 | 1,085 | 1,052 | 1,084 | -1.45% | 713,400 | - | -5.57% | - | - |
| 02/23 | 1,093 | 1,121 | 1,067 | 1,100 | -2.05% | 579,100 | - | -4.6% | - | - |
| 02/20 | 1,132 | 1,147 | 1,106 | 1,123 | -1.49% | 611,200 | - | -2.69% | - | - |
| 02/19 | 1,117 | 1,151 | 1,090 | 1,140 | +5.85% | 1,398,500 | - | -1.3% | - | - |
| 02/18 | 1,036 | 1,083 | 1,024 | 1,077 | +0.47% | 720,800 | - | -6.83% | - | - |
| 02/17 | 1,138 | 1,138 | 1,069 | 1,072 | -5.3% | 883,300 | - | -7.67% | - | - |
| 02/16 | 1,132 | 1,153 | 1,120 | 1,132 | +0.18% | 513,500 | - | -2.83% | - | - |
| 02/13 | 1,133 | 1,148 | 1,110 | 1,130 | -1.99% | 1,007,000 | - | -3.17% | - | - |
| 02/12 | 1,163 | 1,180 | 1,121 | 1,153 | -2.54% | 924,500 | - | -1.37% | - | - |
| 02/10 | 1,192 | 1,229 | 1,157 | 1,183 | -2.39% | 1,165,100 | - | +1.55% | - | - |
| 02/09 | 1,232 | 1,305 | 1,212 | 1,212 | -2.88% | 1,686,600 | - | +4.75% | - | - |
| 02/06 | 1,291 | 1,293 | 1,224 | 1,248 | -4% | 2,169,400 | - | +9% | - | - |
| 02/05 | 1,272 | 1,347 | 1,256 | 1,300 | +0.93% | 2,017,200 | - | +14.74% | - | - |
| 02/04 | 1,178 | 1,300 | 1,178 | 1,288 | +11.23% | 2,650,200 | - | +15.1% | - | - |
| 02/03 | 1,118 | 1,219 | 1,102 | 1,158 | +5.46% | 1,700,300 | - | +4.8% | - | - |
| 02/02 | 1,139 | 1,139 | 1,078 | 1,098 | -5.26% | 1,085,600 | - | +0.27% | - | - |
| 01/30 | 1,180 | 1,180 | 1,140 | 1,159 | -3.42% | 1,374,300 | - | +6.43% | - | - |
| 01/29 | 1,187 | 1,215 | 1,184 | 1,200 | +3.09% | 1,024,500 | - | +11.32% | - | - |
| 01/28 | 1,102 | 1,175 | 1,102 | 1,164 | +3.74% | 968,800 | - | +9.09% | - | - |
| 01/27 | 1,089 | 1,140 | 1,078 | 1,122 | +5.06% | 868,900 | - | +6.05% | - | - |
| 01/26 | 1,069 | 1,090 | 1,039 | 1,068 | 0% | 839,500 | - | +1.71% | - | - |
| 01/23 | 1,110 | 1,111 | 1,063 | 1,068 | -6.32% | 1,254,700 | - | +2.1% | - | - |
| 01/22 | 1,150 | 1,163 | 1,103 | 1,140 | +2.33% | 1,549,100 | - | +9.72% | - | - |
| 01/21 | 1,135 | 1,140 | 1,103 | 1,114 | -4.3% | 1,430,700 | - | +8.05% | - | - |
| 01/20 | 1,162 | 1,174 | 1,108 | 1,164 | -3.16% | 1,253,600 | - | +13.78% | - | - |
| 01/19 | 1,138 | 1,208 | 1,128 | 1,202 | +6.09% | 2,122,800 | - | +18.89% | - | - |
| 01/16 | 1,146 | 1,152 | 1,108 | 1,133 | -1.13% | 1,515,800 | - | +13.64% | - | - |
| 01/15 | 1,139 | 1,169 | 1,113 | 1,146 | -2.55% | 1,425,100 | - | +16.35% | - | - |
| 01/14 | 1,160 | 1,207 | 1,109 | 1,176 | -1.75% | 2,498,700 | - | +20.99% | - | - |
| 01/13 | 1,170 | 1,217 | 1,130 | 1,197 | +3.37% | 2,239,300 | - | +24.95% | - | - |
| 01/09 | 1,176 | 1,195 | 1,103 | 1,158 | -3.18% | 1,622,500 | - | +22.54% | - | - |
| 01/08 | 1,160 | 1,287 | 1,142 | 1,196 | +1.36% | 3,280,100 | - | +27.64% | - | - |
| 01/07 | 1,261 | 1,261 | 1,130 | 1,180 | +11.22% | 2,792,800 | - | +27.29% | - | - |
| 01/06 | 969 | 1,061 | 969 | 1,061 | +10.41% | 589,500 | - | +15.7% | - | - |
| 01/05 | 951 | 963 | 944 | 961 | +3.33% | 336,600 | - | +5.6% | - | - |
| 2008 |
| 12/30 | 940 | 949 | 925 | 930 | -1.9% | 375,900 | - | +2.31% | - | - |
| 12/29 | 950 | 955 | 924 | 948 | -0.52% | 299,400 | - | +4.18% | - | - |
| 12/26 | 915 | 964 | 915 | 953 | +3.93% | 367,000 | - | +4.96% | - | - |
| 12/25 | 914 | 919 | 901 | 917 | -1.19% | 263,800 | - | +0.99% | - | - |
| 12/24 | 934 | 940 | 918 | 928 | -0.54% | 860,400 | - | +1.64% | - | - |
| 12/22 | 928 | 952 | 926 | 933 | +4.36% | 920,300 | - | +1.41% | - | - |
| 12/19 | 900 | 917 | 890 | 894 | -2.83% | 947,500 | - | -3.66% | - | - |
| 12/18 | 933 | 937 | 908 | 920 | -1.29% | 705,800 | - | -1.92% | - | - |
| 12/17 | 946 | 960 | 908 | 932 | +0.65% | 751,800 | - | -2.31% | - | - |
| 12/16 | 950 | 954 | 902 | 926 | -5.41% | 869,900 | - | -4.63% | - | - |
| 12/15 | 957 | 990 | 957 | 979 | +9.14% | 1,055,900 | - | -1.31% | - | - |
| 12/12 | 941 | 945 | 876 | 897 | -4.57% | 1,450,800 | - | -10.83% | - | - |
| 12/11 | 896 | 943 | 884 | 940 | +3.75% | 782,400 | - | -8.47% | - | - |
| 12/10 | 873 | 917 | 869 | 906 | +4.74% | 1,058,300 | - | -13.8% | - | - |
| 12/09 | 866 | 910 | 857 | 865 | +1.05% | 959,800 | - | -19.38% | - | - |
| 12/08 | 829 | 859 | 815 | 856 | +4.26% | 837,800 | - | -21.54% | - | - |
| 12/05 | 825 | 854 | 821 | 821 | -0.97% | 1,203,500 | - | -26.5% | - | - |
| 12/04 | 829 | 847 | 820 | 829 | 0% | 1,422,300 | - | -26.96% | - | - |
| 12/03 | 866 | 891 | 820 | 829 | -3.83% | 1,166,200 | - | -27.91% | - | - |
| 12/02 | 900 | 903 | 862 | 862 | -10.4% | 1,342,600 | - | -25.82% | - | - |
| 12/01 | 957 | 975 | 956 | 962 | +0.63% | 959,200 | - | -18.2% | - | - |
| 11/28 | 928 | 971 | 922 | 956 | +4.14% | 1,080,400 | - | -19.6% | - | - |
| 11/27 | 906 | 919 | 904 | 918 | +4.79% | 1,633,200 | - | -23.69% | - | - |
| 11/26 | 906 | 911 | 875 | 876 | -7.4% | 1,847,700 | - | -28.43% | - | - |
| 11/25 | 1,026 | 1,035 | 916 | 946 | -1.46% | 2,023,900 | - | -24.08% | - | - |
| 11/21 | 864 | 971 | 853 | 960 | +7.38% | 1,456,700 | - | -24.05% | - | - |
| 11/20 | 920 | 933 | 880 | 894 | -6.19% | 1,154,800 | - | -30.16% | - | - |
| 11/19 | 1,030 | 1,035 | 918 | 953 | -7.57% | 2,351,100 | - | -26.92% | - | - |
| 11/18 | 1,070 | 1,070 | 1,031 | 1,031 | -7.28% | 1,720,400 | - | -22.13% | - | - |
| 11/17 | 1,054 | 1,156 | 1,033 | 1,112 | -1.94% | 1,624,100 | - | -16.58% | - | - |
| 11/14 | 1,135 | 1,208 | 1,125 | 1,134 | -0.18% | 2,444,600 | - | -15.31% | - | - |
| 11/13 | 1,161 | 1,176 | 1,136 | 1,136 | -14.97% | 936,500 | - | -15.48% | - | - |
| 11/12 | 1,349 | 1,387 | 1,292 | 1,336 | -1.4% | 586,200 | - | -1.4% | - | - |
| 11/11 | 1,449 | 1,471 | 1,318 | 1,355 | -5.64% | 1,389,200 | - | -0.15% | - | - |
| 11/10 | 1,450 | 1,462 | 1,402 | 1,436 | +6.53% | 824,700 | - | +5.43% | - | - |
| 11/07 | 1,349 | 1,372 | 1,300 | 1,348 | -5.14% | 1,346,100 | - | -1.32% | - | - |
| 11/06 | 1,435 | 1,455 | 1,388 | 1,421 | -7.85% | 856,400 | - | +3.27% | - | - |
| 11/05 | 1,538 | 1,559 | 1,505 | 1,542 | +6.49% | 1,116,900 | - | +11.42% | - | - |
| 11/04 | 1,435 | 1,467 | 1,408 | 1,448 | +9.28% | 852,000 | - | +4.4% | - | - |
| 10/31 | 1,303 | 1,419 | 1,283 | 1,325 | -10.65% | 1,216,500 | - | -5.22% | - | - |
| 10/30 | 1,285 | 1,483 | 1,251 | 1,483 | +15.59% | 1,080,200 | - | +4.66% | - | - |
