株価チャート
2008/10/01～2009/03/31
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 |
|---|
| 2010 | 8/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 340 | 360 | 340 | 350 | 0% | 248,360 | - | +7.36% | - | - |
| 03/30 | 370 | 380 | 350 | 350 | -2.78% | 272,940 | - | +7.69% | - | - |
| 03/27 | 360 | 390 | 360 | 360 | 0% | 592,630 | - | +11.11% | - | - |
| 03/26 | 360 | 360 | 340 | 360 | +5.88% | 485,700 | - | +11.46% | - | - |
| 03/25 | 320 | 340 | 320 | 340 | +3.03% | 405,910 | - | +5.59% | - | - |
| 03/24 | 340 | 350 | 310 | 330 | 0% | 451,910 | - | +2.48% | - | - |
| 03/23 | 310 | 340 | 310 | 330 | +3.13% | 263,000 | - | +1.85% | - | - |
| 03/19 | 320 | 330 | 310 | 320 | -3.03% | 182,400 | - | -1.54% | - | - |
| 03/18 | 340 | 340 | 320 | 330 | 0% | 183,070 | - | +0.92% | - | - |
| 03/17 | 320 | 340 | 320 | 330 | +6.45% | 294,120 | - | +0.61% | - | - |
| 03/16 | 310 | 330 | 310 | 310 | +3.33% | 183,130 | - | -6.06% | - | - |
| 03/13 | 310 | 310 | 300 | 300 | 0% | 255,410 | - | -9.64% | - | - |
| 03/12 | 310 | 310 | 300 | 300 | -6.25% | 73,770 | - | -10.71% | - | - |
| 03/11 | 320 | 320 | 300 | 320 | 0% | 175,420 | - | -5.88% | - | - |
| 03/10 | 300 | 320 | 300 | 320 | +6.67% | 86,710 | - | -6.43% | - | - |
| 03/09 | 310 | 310 | 300 | 300 | -3.23% | 77,600 | - | -12.79% | - | - |
| 03/06 | 320 | 320 | 310 | 310 | -3.13% | 117,700 | - | -10.4% | - | - |
| 03/05 | 320 | 330 | 310 | 320 | 0% | 119,100 | - | -8.31% | - | - |
| 03/04 | 310 | 320 | 310 | 320 | +3.23% | 152,950 | - | -8.83% | - | - |
| 03/03 | 320 | 320 | 310 | 310 | -6.06% | 66,990 | - | -11.93% | - | - |
| 03/02 | 330 | 330 | 320 | 330 | 0% | 84,410 | - | -6.78% | - | - |
| 02/27 | 330 | 330 | 320 | 330 | 0% | 64,700 | - | -7.3% | - | - |
| 02/26 | 330 | 330 | 320 | 330 | +3.13% | 115,560 | - | -8.33% | - | - |
| 02/25 | 340 | 340 | 320 | 320 | 0% | 52,090 | - | -11.36% | - | - |
| 02/24 | 320 | 330 | 310 | 320 | -3.03% | 106,090 | - | -11.85% | - | - |
| 02/23 | 320 | 330 | 310 | 330 | 0% | 62,010 | - | -9.84% | - | - |
| 02/20 | 340 | 340 | 310 | 330 | -2.94% | 177,770 | - | -10.33% | - | - |
| 02/19 | 340 | 350 | 330 | 340 | 0% | 97,080 | - | -8.11% | - | - |
| 02/18 | 340 | 350 | 320 | 340 | 0% | 218,810 | - | -8.36% | - | - |
| 02/17 | 360 | 370 | 340 | 340 | -8.11% | 178,060 | - | -8.6% | - | - |
| 02/16 | 360 | 370 | 360 | 370 | +2.78% | 67,640 | - | -1.07% | - | - |
| 02/13 | 360 | 370 | 360 | 360 | 0% | 81,870 | - | -4.26% | - | - |
| 02/12 | 370 | 370 | 360 | 360 | -2.7% | 70,590 | - | -4.51% | - | - |
| 02/10 | 380 | 380 | 370 | 370 | 0% | 44,530 | - | -2.37% | - | - |
| 02/09 | 370 | 390 | 370 | 370 | 0% | 69,590 | - | -2.37% | - | - |
| 02/06 | 400 | 400 | 370 | 370 | -7.5% | 121,810 | - | -2.12% | - | - |
| 02/05 | 400 | 400 | 380 | 400 | +2.56% | 132,510 | - | +6.1% | - | - |
| 02/04 | 370 | 390 | 370 | 390 | +5.41% | 167,900 | - | +4.28% | - | - |
| 02/03 | 370 | 380 | 360 | 370 | 0% | 131,270 | - | -0.27% | - | - |
| 02/02 | 360 | 370 | 350 | 370 | +2.78% | 118,860 | - | +0.54% | - | - |
| 01/30 | 360 | 370 | 350 | 360 | -2.7% | 124,980 | - | -1.91% | - | - |
| 01/29 | 370 | 380 | 360 | 370 | 0% | 166,270 | - | +1.09% | - | - |
| 01/28 | 370 | 380 | 360 | 370 | +2.78% | 80,010 | - | +1.65% | - | - |
| 01/27 | 360 | 360 | 350 | 360 | 0% | 90,530 | - | -0.83% | - | - |
| 01/26 | 380 | 380 | 350 | 360 | -5.26% | 165,740 | - | -0.83% | - | - |
| 01/23 | 400 | 400 | 380 | 380 | -7.32% | 201,970 | - | +4.68% | - | - |
| 01/22 | 380 | 410 | 370 | 410 | +10.81% | 317,750 | - | +13.26% | - | - |
| 01/21 | 370 | 380 | 370 | 370 | 0% | 60,220 | - | +2.78% | - | - |
| 01/20 | 380 | 390 | 370 | 370 | -5.13% | 100,360 | - | +3.06% | - | - |
| 01/19 | 380 | 390 | 380 | 390 | +2.63% | 41,350 | - | +8.94% | - | - |
| 01/16 | 380 | 380 | 370 | 380 | +2.7% | 68,020 | - | +6.74% | - | - |
| 01/15 | 370 | 390 | 360 | 370 | -2.63% | 151,510 | - | +4.23% | - | - |
| 01/14 | 380 | 390 | 370 | 380 | +2.7% | 110,630 | - | +7.04% | - | - |
| 01/13 | 390 | 390 | 370 | 370 | -5.13% | 129,590 | - | +4.23% | - | - |
| 01/09 | 400 | 400 | 390 | 390 | -2.5% | 131,050 | - | +10.17% | - | - |
| 01/08 | 400 | 400 | 380 | 400 | 0% | 175,200 | - | +12.99% | - | - |
| 01/07 | 410 | 420 | 400 | 400 | 0% | 355,410 | - | +12.99% | - | - |
| 01/06 | 380 | 400 | 350 | 400 | +8.11% | 468,390 | - | +12.68% | - | - |
| 01/05 | 390 | 390 | 360 | 370 | +2.78% | 119,540 | - | +3.93% | - | - |
| 2008 |
| 12/30 | 340 | 360 | 340 | 360 | +5.88% | 318,610 | - | +0.56% | - | - |
| 12/29 | 330 | 340 | 330 | 340 | +6.25% | 89,580 | - | -6.08% | - | - |
| 12/26 | 320 | 330 | 320 | 320 | 0% | 112,830 | - | -12.33% | - | - |
| 12/25 | 310 | 320 | 300 | 320 | +6.67% | 78,130 | - | -13.75% | - | - |
| 12/24 | 320 | 320 | 300 | 300 | -9.09% | 313,350 | - | -20.63% | - | - |
| 12/22 | 330 | 340 | 330 | 330 | 0% | 225,620 | - | -14.51% | - | - |
| 12/19 | 330 | 340 | 330 | 330 | 0% | 103,440 | - | -15.82% | - | - |
| 12/18 | 340 | 340 | 330 | 330 | -5.71% | 188,890 | - | -17.09% | - | - |
| 12/17 | 360 | 370 | 330 | 350 | -2.78% | 298,140 | - | -13.79% | - | - |
| 12/16 | 360 | 360 | 350 | 360 | 0% | 130,710 | - | -12.62% | - | - |
| 12/15 | 360 | 370 | 340 | 360 | +2.86% | 262,540 | - | -14.08% | - | - |
| 12/12 | 360 | 370 | 350 | 350 | -2.78% | 307,380 | - | -17.65% | - | - |
| 12/11 | 350 | 370 | 340 | 360 | +2.86% | 267,220 | - | -16.67% | - | - |
| 12/10 | 360 | 360 | 330 | 350 | 0% | 275,200 | - | -20.81% | - | - |
| 12/09 | 340 | 350 | 330 | 350 | +2.94% | 175,760 | - | -22.22% | - | - |
| 12/08 | 350 | 350 | 330 | 340 | -2.86% | 248,790 | - | -25.6% | - | - |
| 12/05 | 350 | 370 | 340 | 350 | -5.41% | 302,060 | - | -24.57% | - | - |
| 12/04 | 370 | 380 | 340 | 370 | 0% | 222,900 | - | -21.28% | - | - |
| 12/03 | 370 | 370 | 340 | 370 | +2.78% | 303,020 | - | -22.11% | - | - |
| 12/02 | 380 | 380 | 340 | 360 | -7.69% | 410,780 | - | -24.69% | - | - |
| 12/01 | 410 | 410 | 390 | 390 | -2.5% | 182,960 | - | -19.25% | - | - |
| 11/28 | 410 | 420 | 400 | 400 | -2.44% | 196,890 | - | -17.86% | - | - |
| 11/27 | 420 | 430 | 410 | 410 | -2.38% | 145,400 | - | -16.33% | - | - |
| 11/26 | 440 | 440 | 400 | 420 | -4.55% | 237,890 | - | -15.15% | - | - |
| 11/25 | 470 | 470 | 430 | 440 | -2.22% | 207,710 | - | -11.65% | - | - |
| 11/21 | 400 | 450 | 400 | 450 | +7.14% | 158,310 | - | -10% | - | - |
| 11/20 | 450 | 450 | 420 | 420 | -10.64% | 335,140 | - | -16.17% | - | - |
| 11/19 | 490 | 490 | 450 | 470 | -4.08% | 252,060 | - | -6.93% | - | - |
| 11/18 | 490 | 490 | 460 | 490 | 0% | 194,830 | - | -3.16% | - | - |
| 11/17 | 490 | 500 | 480 | 490 | +2.08% | 65,840 | - | -2.78% | - | - |
| 11/14 | 520 | 530 | 480 | 480 | -4% | 235,810 | - | -4.76% | - | - |
| 11/13 | 500 | 500 | 490 | 500 | -1.96% | 103,780 | - | -0.79% | - | - |
| 11/12 | 500 | 520 | 500 | 510 | 0% | 104,680 | - | +0.99% | - | - |
| 11/11 | 540 | 540 | 500 | 510 | -5.56% | 222,050 | - | +0.39% | - | - |
| 11/10 | 530 | 540 | 520 | 540 | +8% | 170,520 | - | +5.06% | - | - |
| 11/07 | 520 | 520 | 480 | 500 | -5.66% | 367,920 | - | -4.21% | - | - |
| 11/06 | 570 | 580 | 530 | 530 | -11.67% | 362,520 | - | 0% | - | - |
| 11/05 | 570 | 600 | 530 | 600 | +7.14% | 437,780 | - | - | - | - |
| 11/04 | 550 | 560 | 520 | 560 | +5.66% | 322,580 | - | - | - | - |
| 10/31 | 510 | 540 | 510 | 530 | +6% | 192,040 | - | - | - | - |
| 10/30 | 510 | 540 | 500 | 500 | -1.96% | 431,800 | - | - | - | - |
| 10/29 | 520 | 520 | 480 | 510 | +4.08% | 271,910 | - | - | - | - |
| 10/28 | 440 | 490 | 430 | 490 | +8.89% | 354,700 | - | - | - | - |
| 10/27 | 450 | 470 | 440 | 450 | -6.25% | 197,260 | - | - | - | - |
| 10/24 | 500 | 500 | 450 | 480 | -4% | 315,950 | - | - | - | - |
| 10/23 | 490 | 500 | 450 | 500 | +4.17% | 359,990 | - | - | - | - |
| 10/22 | 520 | 520 | 470 | 480 | -7.69% | 273,520 | - | - | - | - |
| 10/21 | 530 | 540 | 510 | 520 | +1.96% | 319,040 | - | - | - | - |
| 10/20 | 510 | 510 | 490 | 510 | +4.08% | 134,070 | - | - | - | - |
| 10/17 | 480 | 500 | 470 | 490 | +4.26% | 196,370 | - | - | - | - |
| 10/16 | 490 | 490 | 470 | 470 | -7.84% | 153,630 | - | - | - | - |
| 10/15 | 500 | 520 | 490 | 510 | +2% | 176,290 | - | - | - | - |
| 10/14 | 530 | 540 | 500 | 500 | +11.11% | 713,200 | - | - | - | - |
| 10/10 | 440 | 460 | 430 | 450 | -4.26% | 446,770 | - | - | - | - |
| 10/09 | 480 | 520 | 470 | 470 | -6% | 368,230 | - | - | - | - |
| 10/08 | 500 | 530 | 470 | 500 | -3.85% | 467,590 | - | - | - | - |
| 10/07 | 490 | 560 | 470 | 520 | -8.77% | 382,560 | - | - | - | - |
| 10/06 | 640 | 660 | 570 | 570 | -14.93% | 335,850 | - | - | - | - |
| 10/03 | 720 | 740 | 660 | 670 | -10.67% | 319,210 | - | - | - | - |
| 10/02 | 690 | 790 | 680 | 750 | +8.7% | 352,460 | - | - | - | - |
| 10/01 | 780 | 780 | 650 | 690 | 0% | 292,610 | - | - | - | - |
