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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,110 | 1,133 | 1,103 | 1,120 | -2.04% | 31,800 | - | +15.46% | - | - |
| 03/30 | 1,193 | 1,193 | 1,140 | 1,143 | -4.19% | 15,300 | - | +19.35% | - | - |
| 03/27 | 1,203 | 1,217 | 1,193 | 1,193 | +0.28% | 24,300 | - | +26.01% | - | - |
| 03/26 | 1,147 | 1,193 | 1,147 | 1,190 | +4.08% | 30,000 | - | +27.14% | - | - |
| 03/25 | 1,133 | 1,150 | 1,117 | 1,143 | +2.08% | 28,200 | - | +23.6% | - | - |
| 03/24 | 1,110 | 1,127 | 1,077 | 1,120 | +4.67% | 44,100 | - | +22.14% | - | - |
| 03/23 | 1,037 | 1,070 | 1,023 | 1,070 | +2.56% | 23,400 | - | +17.58% | - | - |
| 03/19 | 1,013 | 1,047 | 1,013 | 1,043 | +2.62% | 10,200 | - | +15.29% | - | - |
| 03/18 | 1,013 | 1,020 | 997 | 1,017 | +0.66% | 20,100 | - | +12.84% | - | - |
| 03/17 | 963 | 1,013 | 950 | 1,010 | +6.69% | 35,400 | - | +12.35% | - | - |
| 03/16 | 913 | 947 | 893 | 947 | +6.37% | 19,200 | - | +5.42% | - | - |
| 03/13 | 883 | 903 | 883 | 890 | +4.3% | 38,400 | - | -1.11% | - | - |
| 03/12 | 850 | 860 | 843 | 853 | -0.78% | 8,700 | - | -5.81% | - | - |
| 03/11 | 893 | 893 | 860 | 860 | +1.18% | 17,100 | - | -5.7% | - | - |
| 03/10 | 860 | 867 | 850 | 850 | -4.14% | 16,200 | - | -7.31% | - | - |
| 03/09 | 890 | 900 | 883 | 887 | -0.37% | 7,200 | - | -3.83% | - | - |
| 03/06 | 910 | 910 | 890 | 890 | -1.84% | 11,100 | - | -3.89% | - | - |
| 03/05 | 907 | 907 | 897 | 907 | +3.82% | 14,400 | - | -2.61% | - | - |
| 03/04 | 887 | 890 | 833 | 873 | -1.5% | 18,600 | - | -6.19% | - | - |
| 03/03 | 887 | 890 | 863 | 887 | -2.21% | 6,600 | - | -5.07% | - | - |
| 03/02 | 880 | 910 | 867 | 907 | +1.12% | 11,100 | - | -3.13% | - | - |
| 02/27 | 850 | 897 | 847 | 897 | +5.08% | 21,300 | - | -4.71% | - | - |
| 02/26 | 897 | 907 | 853 | 853 | -3.03% | 18,000 | - | -10.18% | - | - |
| 02/25 | 860 | 880 | 843 | 880 | +6.02% | 17,700 | - | -8.43% | - | - |
| 02/24 | 780 | 833 | 780 | 830 | +2.05% | 21,900 | - | -14.61% | - | - |
| 02/23 | 840 | 840 | 810 | 813 | -6.87% | 16,500 | - | -17.43% | - | - |
| 02/20 | 917 | 917 | 873 | 873 | -3.32% | 16,200 | - | -12.75% | - | - |
| 02/19 | 917 | 933 | 900 | 903 | -2.87% | 15,300 | - | -10.83% | - | - |
| 02/18 | 917 | 930 | 900 | 930 | 0% | 9,900 | - | -9.27% | - | - |
| 02/17 | 917 | 930 | 883 | 930 | -2.11% | 25,200 | - | -10.14% | - | - |
| 02/16 | 967 | 980 | 930 | 950 | -0.35% | 24,900 | - | -9.26% | - | - |
| 02/13 | 940 | 960 | 927 | 953 | +3.25% | 16,500 | - | -9.98% | - | - |
| 02/12 | 957 | 973 | 917 | 923 | -5.14% | 17,400 | - | -13.79% | - | - |
| 02/10 | 993 | 993 | 950 | 973 | -0.68% | 17,100 | - | -10.21% | - | - |
| 02/09 | 1,010 | 1,023 | 977 | 980 | -2.97% | 14,100 | - | -10.42% | - | - |
| 02/06 | 1,050 | 1,050 | 1,007 | 1,010 | -2.26% | 8,400 | - | -8.35% | - | - |
| 02/05 | 1,023 | 1,040 | 1,013 | 1,033 | +2.65% | 13,200 | - | -6.82% | - | - |
| 02/04 | 993 | 1,023 | 993 | 1,007 | +1.34% | 11,700 | - | -9.72% | - | - |
| 02/03 | 960 | 1,017 | 960 | 993 | +3.11% | 14,100 | - | -11.39% | - | - |
| 02/02 | 960 | 987 | 960 | 963 | -3.02% | 12,900 | - | -14.67% | - | - |
| 01/30 | 1,010 | 1,017 | 980 | 993 | -0.67% | 32,700 | - | -12.71% | - | - |
| 01/29 | 973 | 1,007 | 963 | 1,000 | +8.3% | 48,600 | - | -12.74% | - | - |
| 01/28 | 920 | 953 | 917 | 923 | -3.15% | 32,400 | - | -19.99% | - | - |
| 01/27 | 947 | 977 | 943 | 953 | +3.62% | 39,600 | - | -18.31% | - | - |
| 01/26 | 943 | 973 | 893 | 920 | -10.39% | 75,000 | - | -22.03% | - | - |
| 01/23 | 1,090 | 1,097 | 1,027 | 1,027 | -8.61% | 69,300 | - | -14.01% | - | - |
| 01/22 | 1,140 | 1,140 | 1,113 | 1,123 | -1.17% | 10,800 | - | -6.62% | - | - |
| 01/21 | 1,133 | 1,153 | 1,117 | 1,137 | -1.73% | 22,200 | - | -6.06% | - | - |
| 01/20 | 1,147 | 1,167 | 1,147 | 1,157 | -0.57% | 11,100 | - | -4.96% | - | - |
| 01/19 | 1,197 | 1,230 | 1,160 | 1,163 | -2.51% | 25,500 | - | -4.8% | - | - |
| 01/16 | 1,190 | 1,197 | 1,150 | 1,193 | +1.42% | 22,200 | - | -2.82% | - | - |
| 01/15 | 1,167 | 1,193 | 1,167 | 1,177 | -1.94% | 16,200 | - | -4.1% | - | - |
| 01/14 | 1,203 | 1,223 | 1,183 | 1,200 | +1.12% | 16,500 | - | -2.2% | - | - |
| 01/13 | 1,213 | 1,230 | 1,183 | 1,187 | -4.81% | 14,400 | - | -3.13% | - | - |
| 01/09 | 1,243 | 1,253 | 1,233 | 1,247 | +1.36% | 21,000 | - | +1.85% | - | - |
| 01/08 | 1,247 | 1,257 | 1,227 | 1,230 | -2.64% | 17,700 | - | +0.65% | - | - |
| 01/07 | 1,260 | 1,317 | 1,237 | 1,263 | +1.61% | 45,000 | - | +3.38% | - | - |
| 01/06 | 1,220 | 1,263 | 1,207 | 1,243 | +1.08% | 31,800 | - | +2% | - | - |
| 01/05 | 1,227 | 1,233 | 1,217 | 1,230 | +4.53% | 13,200 | - | +0.99% | - | - |
| 2008 |
| 12/30 | 1,183 | 1,213 | 1,177 | 1,177 | -0.56% | 13,200 | - | -3.31% | - | - |
| 12/29 | 1,163 | 1,197 | 1,157 | 1,183 | +0.57% | 20,100 | - | -2.69% | - | - |
| 12/26 | 1,160 | 1,187 | 1,143 | 1,177 | +2.02% | 19,800 | - | -3% | - | - |
| 12/25 | 1,213 | 1,217 | 1,143 | 1,153 | -3.89% | 24,000 | - | -4.84% | - | - |
| 12/24 | 1,163 | 1,200 | 1,150 | 1,200 | +1.12% | 17,700 | - | -1.07% | - | - |
| 12/22 | 1,150 | 1,207 | 1,150 | 1,187 | -1.93% | 28,200 | - | -2.17% | - | - |
| 12/19 | 1,180 | 1,217 | 1,180 | 1,210 | +1.11% | 12,900 | - | -0.25% | - | - |
| 12/18 | 1,217 | 1,233 | 1,197 | 1,197 | -4.27% | 15,300 | - | -1.43% | - | - |
| 12/17 | 1,257 | 1,260 | 1,183 | 1,250 | -1.83% | 47,100 | - | +2.8% | - | - |
| 12/16 | 1,250 | 1,273 | 1,207 | 1,273 | +0.26% | 19,500 | - | +4.63% | - | - |
| 12/15 | 1,240 | 1,280 | 1,240 | 1,270 | +2.7% | 18,600 | - | +4.18% | - | - |
| 12/12 | 1,243 | 1,260 | 1,183 | 1,237 | -5.6% | 31,500 | - | +1.28% | - | - |
| 12/11 | 1,307 | 1,317 | 1,297 | 1,310 | +0.26% | 16,200 | - | +6.94% | - | - |
| 12/10 | 1,277 | 1,307 | 1,260 | 1,307 | +1.03% | 16,200 | - | +6.49% | - | - |
| 12/09 | 1,283 | 1,323 | 1,283 | 1,293 | -0.51% | 23,700 | - | +5.58% | - | - |
| 12/08 | 1,173 | 1,317 | 1,167 | 1,300 | +10.48% | 47,700 | - | +6.3% | - | - |
| 12/05 | 1,183 | 1,197 | 1,153 | 1,177 | +1.15% | 38,700 | - | -3.79% | - | - |
| 12/04 | 1,163 | 1,173 | 1,103 | 1,163 | -0.85% | 21,600 | - | -5.11% | - | - |
| 12/03 | 1,140 | 1,173 | 1,137 | 1,173 | +2.62% | 18,300 | - | -4.53% | - | - |
| 12/02 | 1,120 | 1,153 | 1,120 | 1,143 | -4.99% | 16,800 | - | -6.59% | - | - |
| 12/01 | 1,193 | 1,207 | 1,163 | 1,203 | -1.9% | 30,900 | - | -1.53% | - | - |
| 11/28 | 1,220 | 1,233 | 1,187 | 1,227 | +1.94% | 32,700 | - | +0.3% | - | - |
| 11/27 | 1,203 | 1,223 | 1,190 | 1,203 | +0.28% | 18,900 | - | -1.69% | - | - |
| 11/26 | 1,190 | 1,217 | 1,183 | 1,200 | -0.55% | 23,400 | - | -2.28% | - | - |
| 11/25 | 1,217 | 1,230 | 1,190 | 1,207 | +4.93% | 25,500 | - | -2.14% | - | - |
| 11/21 | 1,117 | 1,153 | 1,063 | 1,150 | +3.29% | 43,200 | - | -7.11% | - | - |
| 11/20 | 1,153 | 1,170 | 1,107 | 1,113 | -3.75% | 21,300 | - | -10.58% | - | - |
| 11/19 | 1,167 | 1,170 | 1,117 | 1,157 | -1.42% | 33,000 | - | -7.98% | - | - |
| 11/18 | 1,183 | 1,207 | 1,150 | 1,173 | -1.68% | 18,600 | - | -7.25% | - | - |
| 11/17 | 1,177 | 1,227 | 1,157 | 1,193 | -0.83% | 16,800 | - | -5.81% | - | - |
| 11/14 | 1,253 | 1,287 | 1,193 | 1,203 | -2.7% | 31,200 | - | -5.1% | - | - |
| 11/13 | 1,180 | 1,237 | 1,180 | 1,237 | +0.54% | 21,600 | - | -2.55% | - | - |
| 11/12 | 1,240 | 1,250 | 1,217 | 1,230 | -3.91% | 21,900 | - | -3.07% | - | - |
| 11/11 | 1,313 | 1,330 | 1,280 | 1,280 | -3.76% | 21,300 | - | +0.87% | - | - |
| 11/10 | 1,307 | 1,343 | 1,307 | 1,330 | +0.76% | 24,000 | - | +4.89% | - | - |
| 11/07 | 1,253 | 1,367 | 1,253 | 1,320 | 0% | 84,000 | - | +4.18% | - | - |
| 11/06 | 1,343 | 1,350 | 1,280 | 1,320 | -2.94% | 38,700 | - | +4.18% | - | - |
| 11/05 | 1,293 | 1,360 | 1,293 | 1,360 | +6.53% | 63,600 | - | +7.34% | - | - |
| 11/04 | 1,240 | 1,290 | 1,237 | 1,277 | +4.08% | 40,200 | - | +0.84% | - | - |
| 10/31 | 1,297 | 1,300 | 1,203 | 1,227 | -6.6% | 75,600 | - | -3.56% | - | - |
| 10/30 | 1,243 | 1,333 | 1,177 | 1,313 | +5.35% | 90,300 | - | +2.6% | - | - |
