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 |
---|
2017 | 10/1, 株式併合 10→1 |
2009 |
03/31 | 2,630 | 2,800 | 2,620 | 2,640 | -1.86% | 1,393,100 | - | +7.14% | - | - |
03/30 | 2,820 | 2,840 | 2,680 | 2,690 | -5.28% | 860,900 | - | +9.89% | - | - |
03/27 | 2,860 | 2,910 | 2,830 | 2,840 | -0.35% | 834,400 | - | +16.92% | - | - |
03/26 | 2,790 | 2,860 | 2,760 | 2,850 | +2.15% | 850,700 | - | +18.45% | - | - |
03/25 | 2,770 | 2,800 | 2,720 | 2,790 | +1.09% | 973,800 | - | +17.08% | - | - |
03/24 | 2,790 | 2,790 | 2,720 | 2,760 | +3.76% | 1,179,200 | - | +16.85% | - | - |
03/23 | 2,510 | 2,660 | 2,500 | 2,660 | +3.5% | 879,900 | - | +13.34% | - | - |
03/19 | 2,610 | 2,610 | 2,520 | 2,570 | -1.15% | 759,900 | - | +10.06% | - | - |
03/18 | 2,590 | 2,620 | 2,570 | 2,600 | +1.96% | 682,800 | - | +11.83% | - | - |
03/17 | 2,530 | 2,560 | 2,490 | 2,550 | +1.19% | 685,600 | - | +10.06% | - | - |
03/16 | 2,440 | 2,570 | 2,430 | 2,520 | +4.56% | 1,296,200 | - | +8.9% | - | - |
03/13 | 2,370 | 2,440 | 2,360 | 2,410 | +4.33% | 1,403,500 | - | +4.19% | - | - |
03/12 | 2,370 | 2,380 | 2,300 | 2,310 | -1.28% | 839,800 | - | -0.35% | - | - |
03/11 | 2,310 | 2,360 | 2,280 | 2,340 | +4% | 1,088,800 | - | +0.52% | - | - |
03/10 | 2,280 | 2,290 | 2,230 | 2,250 | -1.75% | 949,300 | - | -3.47% | - | - |
03/09 | 2,410 | 2,440 | 2,290 | 2,290 | -2.14% | 1,064,500 | - | -1.89% | - | - |
03/06 | 2,370 | 2,440 | 2,310 | 2,340 | -3.31% | 1,088,200 | - | 0% | - | - |
03/05 | 2,350 | 2,470 | 2,340 | 2,420 | +4.31% | 1,633,200 | - | +2.93% | - | - |
03/04 | 2,190 | 2,340 | 2,180 | 2,320 | +4.04% | 1,522,300 | - | -1.61% | - | - |
03/03 | 2,200 | 2,230 | 2,170 | 2,230 | -0.89% | 1,153,700 | - | -5.87% | - | - |
03/02 | 2,240 | 2,320 | 2,220 | 2,250 | -3.43% | 846,500 | - | -5.34% | - | - |
02/27 | 2,280 | 2,350 | 2,260 | 2,330 | +4.48% | 1,024,800 | - | -2.39% | - | - |
02/26 | 2,270 | 2,310 | 2,230 | 2,230 | -0.45% | 1,219,500 | - | -7.16% | - | - |
02/25 | 2,270 | 2,290 | 2,190 | 2,240 | +2.75% | 1,246,100 | - | -7.32% | - | - |
02/24 | 2,170 | 2,210 | 2,130 | 2,180 | -1.8% | 888,800 | - | -10.44% | - | - |
02/23 | 2,200 | 2,240 | 2,150 | 2,220 | -0.45% | 1,222,400 | - | -9.65% | - | - |
02/20 | 2,260 | 2,320 | 2,220 | 2,230 | -1.33% | 950,200 | - | -10.04% | - | - |
02/19 | 2,300 | 2,310 | 2,250 | 2,260 | -0.44% | 837,900 | - | -9.46% | - | - |
02/18 | 2,230 | 2,290 | 2,210 | 2,270 | 0% | 1,033,100 | - | -9.81% | - | - |
02/17 | 2,340 | 2,350 | 2,260 | 2,270 | -5.02% | 909,100 | - | -10.45% | - | - |
02/16 | 2,320 | 2,400 | 2,320 | 2,390 | +1.7% | 640,400 | - | -6.68% | - | - |
02/13 | 2,340 | 2,400 | 2,320 | 2,350 | +1.29% | 660,200 | - | -9.16% | - | - |
02/12 | 2,350 | 2,370 | 2,300 | 2,320 | -3.73% | 876,500 | - | -11.42% | - | - |
02/10 | 2,510 | 2,520 | 2,390 | 2,410 | -2.43% | 903,200 | - | -8.95% | - | - |
02/09 | 2,550 | 2,560 | 2,450 | 2,470 | -0.8% | 1,053,700 | - | -7.53% | - | - |
02/06 | 2,590 | 2,600 | 2,470 | 2,490 | -1.58% | 1,204,600 | - | -7.47% | - | - |
02/05 | 2,560 | 2,630 | 2,510 | 2,530 | -1.56% | 739,800 | - | -6.3% | - | - |
02/04 | 2,540 | 2,600 | 2,490 | 2,570 | +6.2% | 1,512,100 | - | -4.81% | - | - |
02/03 | 2,410 | 2,520 | 2,390 | 2,420 | +4.76% | 2,048,800 | - | -10.24% | - | - |
02/02 | 2,300 | 2,350 | 2,250 | 2,310 | -5.71% | 1,730,300 | - | -14.35% | - | - |
01/30 | 2,470 | 2,520 | 2,430 | 2,450 | -6.49% | 866,600 | - | -9.46% | - | - |
01/29 | 2,670 | 2,680 | 2,580 | 2,620 | +1.55% | 809,400 | - | -3.25% | - | - |
01/28 | 2,580 | 2,620 | 2,520 | 2,580 | -1.15% | 800,700 | - | -4.59% | - | - |
01/27 | 2,490 | 2,620 | 2,460 | 2,610 | +7.85% | 1,015,500 | - | -3.44% | - | - |
01/26 | 2,500 | 2,510 | 2,410 | 2,420 | -3.2% | 1,021,700 | - | -10.34% | - | - |
01/23 | 2,630 | 2,640 | 2,500 | 2,500 | -7.41% | 966,800 | - | -7.68% | - | - |
01/22 | 2,660 | 2,700 | 2,570 | 2,700 | +3.45% | 921,400 | - | -0.22% | - | - |
01/21 | 2,570 | 2,650 | 2,560 | 2,610 | -2.25% | 1,007,100 | - | -3.48% | - | - |
01/20 | 2,710 | 2,720 | 2,640 | 2,670 | -3.26% | 755,800 | - | -1.33% | - | - |
01/19 | 2,810 | 2,820 | 2,740 | 2,760 | 0% | 488,000 | - | +2.26% | - | - |
01/16 | 2,710 | 2,770 | 2,680 | 2,760 | +3.76% | 782,100 | - | +2.72% | - | - |
01/15 | 2,660 | 2,710 | 2,640 | 2,660 | -4.66% | 1,151,900 | - | -0.37% | - | - |
01/14 | 2,800 | 2,870 | 2,750 | 2,790 | +2.95% | 1,857,400 | - | +5.01% | - | - |
01/13 | 2,680 | 2,780 | 2,680 | 2,710 | -7.51% | 1,833,000 | - | +2.42% | - | - |
01/09 | 2,980 | 2,990 | 2,860 | 2,930 | -3.3% | 1,603,700 | - | +11.07% | - | - |
01/08 | 3,020 | 3,070 | 3,000 | 3,030 | -4.11% | 1,558,200 | - | +15.25% | - | - |
01/07 | 3,000 | 3,200 | 2,980 | 3,160 | +4.98% | 2,550,300 | - | +20.84% | - | - |
01/06 | 3,040 | 3,040 | 2,970 | 3,010 | -0.33% | 1,538,400 | - | +15.86% | - | - |
01/05 | 3,100 | 3,110 | 3,010 | 3,020 | +1.68% | 1,436,700 | - | +16.87% | - | - |
2008 |
12/30 | 2,820 | 3,020 | 2,810 | 2,970 | +9.19% | 3,659,500 | - | +15.43% | - | - |
12/29 | 2,630 | 2,740 | 2,610 | 2,720 | +7.51% | 3,131,900 | - | +6.29% | - | - |
12/26 | 2,480 | 2,540 | 2,480 | 2,530 | +2.85% | 278,800 | - | -0.78% | - | - |
12/25 | 2,460 | 2,480 | 2,440 | 2,460 | +0.41% | 244,700 | - | -3.79% | - | - |
12/24 | 2,430 | 2,460 | 2,420 | 2,450 | -3.16% | 775,600 | - | -4.56% | - | - |
12/22 | 2,520 | 2,550 | 2,500 | 2,530 | +1.61% | 490,900 | - | -2.01% | - | - |
12/19 | 2,530 | 2,570 | 2,480 | 2,490 | -1.97% | 700,300 | - | -3.97% | - | - |
12/18 | 2,490 | 2,570 | 2,450 | 2,540 | 0% | 636,100 | - | -2.46% | - | - |
12/17 | 2,610 | 2,620 | 2,450 | 2,540 | +1.2% | 738,300 | - | -3.05% | - | - |
12/16 | 2,600 | 2,600 | 2,490 | 2,510 | -4.92% | 720,500 | - | -4.74% | - | - |
12/15 | 2,510 | 2,650 | 2,510 | 2,640 | +7.76% | 892,400 | - | -0.6% | - | - |
12/12 | 2,560 | 2,590 | 2,410 | 2,450 | -8.24% | 1,442,000 | - | -8.17% | - | - |
12/11 | 2,660 | 2,680 | 2,600 | 2,670 | +1.14% | 969,300 | - | -0.74% | - | - |
12/10 | 2,510 | 2,680 | 2,490 | 2,640 | +5.6% | 1,068,400 | - | -2.91% | - | - |
12/09 | 2,490 | 2,540 | 2,430 | 2,500 | +1.21% | 867,000 | - | -8.69% | - | - |
12/08 | 2,330 | 2,500 | 2,320 | 2,470 | +6.47% | 1,036,600 | - | -10.25% | - | - |
12/05 | 2,340 | 2,380 | 2,250 | 2,320 | -1.28% | 1,393,700 | - | -16.31% | - | - |
12/04 | 2,470 | 2,500 | 2,280 | 2,350 | -6% | 1,890,300 | - | -15.74% | - | - |
12/03 | 2,560 | 2,570 | 2,490 | 2,500 | -0.4% | 867,900 | - | -10.68% | - | - |
12/02 | 2,580 | 2,600 | 2,500 | 2,510 | -7.38% | 899,100 | - | -10.23% | - | - |
12/01 | 2,690 | 2,740 | 2,660 | 2,710 | +1.12% | 748,700 | - | -3.28% | - | - |
11/28 | 2,690 | 2,700 | 2,630 | 2,680 | -2.19% | 750,500 | - | -4.8% | - | - |
11/27 | 2,770 | 2,790 | 2,700 | 2,740 | +2.62% | 490,300 | - | -3.52% | - | - |
11/26 | 2,610 | 2,710 | 2,610 | 2,670 | -2.2% | 641,200 | - | -7.26% | - | - |
11/25 | 2,840 | 2,840 | 2,590 | 2,730 | +4.2% | 1,060,800 | - | -6.35% | - | - |
11/21 | 2,430 | 2,650 | 2,410 | 2,620 | +4.38% | 1,158,900 | - | -10.94% | - | - |
11/20 | 2,570 | 2,600 | 2,490 | 2,510 | -7.04% | 1,071,700 | - | -15.4% | - | - |
11/19 | 2,750 | 2,760 | 2,650 | 2,700 | 0% | 897,000 | - | -10.48% | - | - |
11/18 | 2,830 | 2,850 | 2,700 | 2,700 | -4.59% | 948,900 | - | -11.76% | - | - |
11/17 | 2,790 | 2,940 | 2,730 | 2,830 | +1.07% | 656,900 | - | -8.06% | - | - |
11/14 | 2,930 | 2,950 | 2,760 | 2,800 | +0.72% | 978,400 | - | -9.85% | - | - |
11/13 | 2,780 | 2,850 | 2,760 | 2,780 | -5.12% | 1,184,800 | - | -11.32% | - | - |
11/12 | 2,850 | 2,970 | 2,830 | 2,930 | +0.34% | 895,500 | - | -7.77% | - | - |
11/11 | 2,990 | 3,050 | 2,920 | 2,920 | -3.95% | 809,600 | - | -9.26% | - | - |
11/10 | 3,160 | 3,170 | 3,010 | 3,040 | +3.75% | 956,100 | - | -6.92% | - | - |
11/07 | 2,800 | 3,040 | 2,780 | 2,930 | -2.33% | 1,412,600 | - | -11.64% | - | - |
11/06 | 3,140 | 3,180 | 3,000 | 3,000 | -11.5% | 1,214,100 | - | -11.22% | - | - |
11/05 | 3,310 | 3,400 | 3,250 | 3,390 | +8.31% | 2,001,500 | - | -1.31% | - | - |
11/04 | 2,880 | 3,180 | 2,880 | 3,130 | +10.6% | 1,757,700 | - | -10.19% | - | - |
10/31 | 2,890 | 2,960 | 2,790 | 2,830 | -5.03% | 1,559,100 | - | -20.19% | - | - |
10/30 | 2,750 | 2,990 | 2,730 | 2,980 | +8.36% | 1,681,200 | - | -17.73% | - | - |