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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2009 |
| 03/31 | 1,213 | 1,273 | 1,207 | 1,217 | -0.82% | 4,237,200 | - | +4.35% | - | - |
| 03/30 | 1,293 | 1,297 | 1,227 | 1,227 | -5.64% | 4,803,900 | - | +5.66% | - | - |
| 03/27 | 1,330 | 1,350 | 1,293 | 1,300 | -2.26% | 3,849,300 | - | +12.36% | - | - |
| 03/26 | 1,310 | 1,333 | 1,290 | 1,330 | +0.5% | 3,117,600 | - | +15.65% | - | - |
| 03/25 | 1,333 | 1,343 | 1,297 | 1,323 | -1% | 4,008,600 | - | +15.88% | - | - |
| 03/24 | 1,373 | 1,377 | 1,290 | 1,337 | +2.3% | 5,733,600 | - | +17.77% | - | - |
| 03/23 | 1,257 | 1,323 | 1,247 | 1,307 | +4.26% | 4,301,400 | - | +15.74% | - | - |
| 03/19 | 1,303 | 1,307 | 1,237 | 1,253 | -2.59% | 4,750,500 | - | +11.31% | - | - |
| 03/18 | 1,277 | 1,297 | 1,260 | 1,287 | +2.12% | 4,145,400 | - | +14.57% | - | - |
| 03/17 | 1,227 | 1,260 | 1,213 | 1,260 | +4.13% | 3,190,200 | - | +12.4% | - | - |
| 03/16 | 1,190 | 1,243 | 1,190 | 1,210 | +0.83% | 4,125,900 | - | +8.13% | - | - |
| 03/13 | 1,193 | 1,210 | 1,187 | 1,200 | +8.11% | 11,621,100 | - | +7.05% | - | - |
| 03/12 | 1,113 | 1,150 | 1,100 | 1,110 | -1.77% | 4,859,700 | - | -1.16% | - | - |
| 03/11 | 1,093 | 1,130 | 1,090 | 1,130 | +8.31% | 4,760,700 | - | +0.09% | - | - |
| 03/10 | 1,023 | 1,047 | 1,017 | 1,043 | +1.95% | 5,078,400 | - | -7.75% | - | - |
| 03/09 | 1,020 | 1,047 | 1,010 | 1,023 | -0.32% | 2,651,400 | - | -9.76% | - | - |
| 03/06 | 1,040 | 1,050 | 1,023 | 1,027 | -5.81% | 3,839,700 | - | -9.86% | - | - |
| 03/05 | 1,050 | 1,110 | 1,047 | 1,090 | +7.21% | 5,279,100 | - | -4.97% | - | - |
| 03/04 | 1,003 | 1,027 | 1,000 | 1,017 | -1.61% | 5,732,700 | - | -11.52% | - | - |
| 03/03 | 1,023 | 1,040 | 1,003 | 1,033 | -0.64% | 4,485,900 | - | -10.3% | - | - |
| 03/02 | 1,057 | 1,060 | 1,020 | 1,040 | -4.59% | 4,344,900 | - | -9.72% | - | - |
| 02/27 | 1,087 | 1,120 | 1,073 | 1,090 | -0.61% | 3,458,700 | - | -5.46% | - | - |
| 02/26 | 1,110 | 1,127 | 1,090 | 1,097 | -0.3% | 4,116,000 | - | -4.97% | - | - |
| 02/25 | 1,123 | 1,123 | 1,087 | 1,100 | +0.92% | 5,899,200 | - | -4.6% | - | - |
| 02/24 | 1,067 | 1,090 | 1,057 | 1,090 | -0.91% | 3,542,100 | - | -5.55% | - | - |
| 02/23 | 1,093 | 1,113 | 1,067 | 1,100 | -2.37% | 4,088,700 | - | -4.93% | - | - |
| 02/20 | 1,120 | 1,137 | 1,110 | 1,127 | -0.59% | 3,813,600 | - | -2.71% | - | - |
| 02/19 | 1,147 | 1,163 | 1,130 | 1,133 | +0.29% | 4,019,700 | - | -2.13% | - | - |
| 02/18 | 1,120 | 1,137 | 1,117 | 1,130 | -2.02% | 4,905,300 | - | -2.59% | - | - |
| 02/17 | 1,160 | 1,180 | 1,143 | 1,153 | -1.42% | 3,008,100 | - | -0.57% | - | - |
| 02/16 | 1,210 | 1,217 | 1,167 | 1,170 | -4.88% | 6,554,700 | - | +0.78% | - | - |
| 02/13 | 1,223 | 1,267 | 1,203 | 1,230 | +3.36% | 6,652,500 | - | +5.94% | - | - |
| 02/12 | 1,210 | 1,230 | 1,183 | 1,190 | -2.99% | 4,080,000 | - | +2.32% | - | - |
| 02/10 | 1,220 | 1,233 | 1,190 | 1,227 | +1.38% | 4,386,600 | - | +5.57% | - | - |
| 02/09 | 1,257 | 1,300 | 1,207 | 1,210 | -3.71% | 6,321,300 | - | +4.49% | - | - |
| 02/06 | 1,307 | 1,313 | 1,247 | 1,257 | -0.79% | 4,826,700 | - | +8.99% | - | - |
| 02/05 | 1,260 | 1,330 | 1,233 | 1,267 | +0.53% | 7,876,800 | - | +10.63% | - | - |
| 02/04 | 1,183 | 1,273 | 1,177 | 1,260 | +6.48% | 7,086,000 | - | +10.82% | - | - |
| 02/03 | 1,100 | 1,220 | 1,100 | 1,183 | +6.29% | 6,034,200 | - | +4.91% | - | - |
| 02/02 | 1,117 | 1,137 | 1,083 | 1,113 | -2.62% | 3,893,400 | - | -0.77% | - | - |
| 01/30 | 1,160 | 1,170 | 1,140 | 1,143 | -6.03% | 4,729,800 | - | +2.17% | - | - |
| 01/29 | 1,200 | 1,223 | 1,197 | 1,217 | +6.41% | 8,249,400 | - | +9.41% | - | - |
| 01/28 | 1,107 | 1,153 | 1,087 | 1,143 | +3.63% | 4,904,100 | - | +3.56% | - | - |
| 01/27 | 1,063 | 1,117 | 1,047 | 1,103 | +6.43% | 4,026,900 | - | +0.39% | - | - |
| 01/26 | 1,050 | 1,077 | 1,030 | 1,037 | -1.27% | 3,684,000 | - | -5.33% | - | - |
| 01/23 | 1,087 | 1,100 | 1,047 | 1,050 | -5.41% | 3,257,700 | - | -4.11% | - | - |
| 01/22 | 1,100 | 1,110 | 1,057 | 1,110 | +1.83% | 3,755,100 | - | +1.74% | - | - |
| 01/21 | 1,077 | 1,123 | 1,077 | 1,090 | -3.25% | 4,374,600 | - | +0.28% | - | - |
| 01/20 | 1,157 | 1,157 | 1,100 | 1,127 | -2.87% | 4,207,200 | - | +4.13% | - | - |
| 01/19 | 1,163 | 1,187 | 1,143 | 1,160 | +2.65% | 3,233,100 | - | +8.01% | - | - |
| 01/16 | 1,123 | 1,147 | 1,117 | 1,130 | +2.11% | 5,820,900 | - | +6.1% | - | - |
| 01/15 | 1,137 | 1,143 | 1,107 | 1,107 | -7.26% | 6,374,400 | - | +5% | - | - |
| 01/14 | 1,127 | 1,203 | 1,120 | 1,193 | +5.92% | 5,174,100 | - | +14.19% | - | - |
| 01/13 | 1,120 | 1,140 | 1,100 | 1,127 | -5.32% | 4,394,700 | - | +8.86% | - | - |
| 01/09 | 1,123 | 1,217 | 1,100 | 1,190 | +2% | 11,855,400 | - | +15.87% | - | - |
| 01/08 | 1,203 | 1,210 | 1,167 | 1,167 | -7.89% | 3,558,900 | - | +14.16% | - | - |
| 01/07 | 1,173 | 1,283 | 1,160 | 1,267 | +7.65% | 7,608,300 | - | +24.43% | - | - |
| 01/06 | 1,157 | 1,187 | 1,140 | 1,177 | +4.44% | 4,353,000 | - | +16.62% | - | - |
| 01/05 | 1,130 | 1,140 | 1,110 | 1,127 | +4% | 1,655,700 | - | +12.55% | - | - |
| 2008 |
| 12/30 | 1,057 | 1,083 | 1,050 | 1,083 | +1.88% | 1,002,900 | - | +8.77% | - | - |
| 12/29 | 1,057 | 1,070 | 1,050 | 1,063 | +0.63% | 1,731,600 | - | +7.3% | - | - |
| 12/26 | 1,037 | 1,063 | 1,027 | 1,057 | +1.6% | 2,396,100 | - | +7.28% | - | - |
| 12/25 | 1,027 | 1,047 | 1,013 | 1,040 | +1.63% | 1,257,900 | - | +5.58% | - | - |
| 12/24 | 1,020 | 1,033 | 1,007 | 1,023 | -0.97% | 1,561,800 | - | +3.79% | - | - |
| 12/22 | 972 | 1,040 | 968 | 1,033 | +5.26% | 2,980,200 | - | +4.48% | - | - |
| 12/19 | 1,027 | 1,030 | 977 | 982 | -3.44% | 3,805,800 | - | -0.94% | - | - |
| 12/18 | 980 | 1,033 | 975 | 1,017 | +0.66% | 3,427,200 | - | +2.38% | - | - |
| 12/17 | 1,030 | 1,047 | 992 | 1,010 | -0.66% | 3,386,400 | - | +1.51% | - | - |
| 12/16 | 1,010 | 1,027 | 992 | 1,017 | -0.97% | 2,369,400 | - | +1.77% | - | - |
| 12/15 | 987 | 1,037 | 985 | 1,027 | +7.32% | 3,335,400 | - | +2.46% | - | - |
| 12/12 | 1,000 | 1,033 | 957 | 957 | -4.17% | 12,792,600 | - | -4.62% | - | - |
| 12/11 | 985 | 1,003 | 975 | 998 | +2.74% | 4,294,500 | - | -0.76% | - | - |
| 12/10 | 923 | 977 | 923 | 972 | +4.48% | 2,660,400 | - | -4.17% | - | - |
| 12/09 | 912 | 958 | 910 | 930 | +0.54% | 3,997,200 | - | -9.09% | - | - |
| 12/08 | 867 | 932 | 855 | 925 | +7.14% | 4,049,700 | - | -10.11% | - | - |
| 12/05 | 900 | 903 | 863 | 863 | -2.26% | 5,118,900 | - | -16.99% | - | - |
| 12/04 | 935 | 942 | 875 | 883 | -5.53% | 4,267,800 | - | -15.79% | - | - |
| 12/03 | 952 | 960 | 920 | 935 | -0.36% | 3,225,600 | - | -11.21% | - | - |
| 12/02 | 977 | 985 | 935 | 938 | -11.2% | 5,641,200 | - | -10.8% | - | - |
| 12/01 | 1,043 | 1,060 | 1,027 | 1,057 | -1.86% | 2,536,500 | - | +0.35% | - | - |
| 11/28 | 1,033 | 1,093 | 1,027 | 1,077 | +4.53% | 3,792,600 | - | +1.96% | - | - |
| 11/27 | 1,033 | 1,047 | 1,013 | 1,030 | +3.87% | 2,760,600 | - | -2.65% | - | - |
| 11/26 | 967 | 998 | 958 | 992 | +0.17% | 2,679,300 | - | -6.8% | - | - |
| 11/25 | 993 | 1,010 | 952 | 990 | +2.41% | 4,346,400 | - | -7.39% | - | - |
| 11/21 | 883 | 982 | 867 | 967 | +5.45% | 5,486,100 | - | -9.74% | - | - |
| 11/20 | 993 | 1,000 | 917 | 917 | -12.14% | 6,975,300 | - | -14.97% | - | - |
| 11/19 | 1,040 | 1,063 | 1,017 | 1,043 | -2.8% | 4,290,900 | - | -4.54% | - | - |
| 11/18 | 1,093 | 1,097 | 1,053 | 1,073 | -2.72% | 3,097,800 | - | -2.69% | - | - |
| 11/17 | 1,053 | 1,140 | 1,027 | 1,103 | +1.85% | 4,193,100 | - | -0.06% | - | - |
| 11/14 | 1,077 | 1,110 | 1,070 | 1,083 | +7.26% | 6,832,800 | - | -2.49% | - | - |
| 11/13 | 1,017 | 1,040 | 1,000 | 1,010 | -5.9% | 4,686,000 | - | -9.66% | - | - |
| 11/12 | 1,070 | 1,100 | 1,053 | 1,073 | -2.72% | 4,435,200 | - | -5.35% | - | - |
| 11/11 | 1,067 | 1,123 | 1,047 | 1,103 | -0.6% | 4,943,100 | - | -4.22% | - | - |
| 11/10 | 1,100 | 1,117 | 1,087 | 1,110 | +7.42% | 3,828,300 | - | -5.21% | - | - |
| 11/07 | 997 | 1,083 | 958 | 1,033 | -1.27% | 6,982,800 | - | -13.46% | - | - |
| 11/06 | 1,120 | 1,133 | 1,037 | 1,047 | -13.02% | 7,479,900 | - | -14.49% | - | - |
| 11/05 | 1,223 | 1,233 | 1,153 | 1,203 | +0.56% | 4,899,600 | - | -3.81% | - | - |
| 11/04 | 1,160 | 1,207 | 1,130 | 1,197 | +11.15% | 5,004,600 | - | -6% | - | - |
| 10/31 | 1,183 | 1,187 | 1,063 | 1,077 | -9.78% | 6,984,300 | - | -16.92% | - | - |
| 10/30 | 1,097 | 1,217 | 1,067 | 1,193 | +8.81% | 4,632,000 | - | -9.8% | - | - |
