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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2012 | 3/19, 株式分割 1→1.1 |
| 2009 |
| 03/31 | 4,320 | 4,448 | 4,136 | 4,205 | +0.49% | 1,015,080 | - | +5.01% | - | - |
| 03/30 | 4,282 | 4,339 | 4,152 | 4,184 | -1.23% | 581,680 | - | +4.86% | - | - |
| 03/27 | 4,166 | 4,430 | 4,159 | 4,236 | -1.53% | 737,440 | - | +6.47% | - | - |
| 03/26 | 4,257 | 4,311 | 4,205 | 4,302 | +1.01% | 634,920 | - | +8.37% | - | - |
| 03/25 | 4,273 | 4,273 | 4,155 | 4,259 | -1.58% | 630,080 | - | +7.66% | - | - |
| 03/24 | 4,293 | 4,364 | 4,282 | 4,327 | +1.12% | 1,009,360 | - | +9.75% | - | - |
| 03/23 | 4,230 | 4,286 | 4,184 | 4,280 | +2.56% | 575,520 | - | +9.01% | - | - |
| 03/19 | 4,159 | 4,250 | 4,127 | 4,173 | +4.91% | 628,320 | - | +6.88% | - | - |
| 03/18 | 4,241 | 4,270 | 3,977 | 3,977 | -7.16% | 791,120 | - | +2.4% | - | - |
| 03/18 | 株式分割 1→1.1 |
| 03/17 | 4,241 | 4,314 | 4,216 | 4,284 | +3.23% | 581,240 | - | +10.56% | - | - |
| 03/16 | 4,195 | 4,314 | 4,150 | 4,150 | +2.06% | 902,000 | - | +7.76% | - | - |
| 03/13 | 4,006 | 4,083 | 3,988 | 4,066 | +5.86% | 1,162,084 | - | +6.19% | - | - |
| 03/12 | 3,882 | 3,959 | 3,841 | 3,841 | -1.38% | 874,104 | - | +0.65% | - | - |
| 03/11 | 3,674 | 3,979 | 3,674 | 3,895 | +6.26% | 962,676 | - | +2.19% | - | - |
| 03/10 | 3,696 | 3,738 | 3,616 | 3,665 | -1.93% | 941,380 | - | -3.6% | - | - |
| 03/09 | 3,814 | 3,893 | 3,663 | 3,738 | -2% | 865,392 | - | -1.51% | - | - |
| 03/06 | 3,853 | 3,868 | 3,804 | 3,814 | -3.1% | 1,182,896 | - | +0.82% | - | - |
| 03/05 | 3,988 | 4,039 | 3,913 | 3,936 | +1.38% | 2,159,124 | - | +4.35% | - | - |
| 03/04 | 3,816 | 3,919 | 3,816 | 3,882 | +2.06% | 1,290,344 | - | +3.53% | - | - |
| 03/03 | 3,754 | 3,866 | 3,729 | 3,804 | +0.22% | 1,385,208 | - | +1.92% | - | - |
| 03/02 | 3,777 | 3,839 | 3,767 | 3,795 | -1.66% | 1,057,056 | - | +2.28% | - | - |
| 02/27 | 3,822 | 3,864 | 3,816 | 3,860 | +1.14% | 1,238,556 | - | +4.57% | - | - |
| 02/26 | 3,754 | 3,913 | 3,754 | 3,816 | +0.54% | 1,174,184 | - | +3.95% | - | - |
| 02/25 | 3,814 | 3,841 | 3,771 | 3,795 | -0.43% | 1,549,768 | - | +3.96% | - | - |
| 02/24 | 3,764 | 3,860 | 3,740 | 3,812 | -0.91% | 1,082,224 | - | +4.75% | - | - |
| 02/23 | 3,787 | 3,915 | 3,760 | 3,847 | -1.64% | 1,556,544 | - | +6.01% | - | - |
| 02/20 | 4,039 | 4,045 | 3,864 | 3,911 | -2.52% | 1,200,320 | - | +8.19% | - | - |
| 02/19 | 3,969 | 4,050 | 3,957 | 4,012 | +1.15% | 1,501,368 | - | +11.58% | - | - |
| 02/18 | 3,845 | 3,998 | 3,783 | 3,967 | +1% | 1,281,632 | - | +10.87% | - | - |
| 02/17 | 3,851 | 3,934 | 3,837 | 3,928 | +0.9% | 796,664 | - | +10.39% | - | - |
| 02/16 | 3,748 | 3,932 | 3,740 | 3,893 | +4.32% | 1,191,608 | - | +9.74% | - | - |
| 02/13 | 3,725 | 3,795 | 3,692 | 3,731 | +1.29% | 544,500 | - | +5.38% | - | - |
| 02/12 | 3,719 | 3,781 | 3,684 | 3,684 | -1.55% | 859,100 | - | +3.71% | - | - |
| 02/10 | 3,762 | 3,800 | 3,694 | 3,742 | +1.68% | 930,248 | - | +5.08% | - | - |
| 02/09 | 3,659 | 3,723 | 3,638 | 3,680 | +1.71% | 682,440 | - | +3.13% | - | - |
| 02/06 | 3,702 | 3,733 | 3,603 | 3,618 | -2.88% | 760,848 | - | +1.31% | - | - |
| 02/05 | 3,698 | 3,744 | 3,643 | 3,725 | 0% | 908,952 | - | +4.17% | - | - |
| 02/04 | 3,647 | 3,777 | 3,647 | 3,725 | +1.24% | 798,600 | - | +4.23% | - | - |
| 02/03 | 3,568 | 3,822 | 3,554 | 3,680 | +5.57% | 1,571,548 | - | +3.07% | - | - |
| 02/02 | 3,434 | 3,504 | 3,357 | 3,486 | +1.57% | 1,383,272 | - | -2.28% | - | - |
| 01/30 | 3,492 | 3,512 | 3,384 | 3,432 | -2.98% | 767,140 | - | -3.98% | - | - |
| 01/29 | 3,500 | 3,537 | 3,477 | 3,537 | +4.26% | 854,744 | - | -1.2% | - | - |
| 01/28 | 3,403 | 3,465 | 3,355 | 3,393 | -1.2% | 673,244 | - | -5.26% | - | - |
| 01/27 | 3,298 | 3,469 | 3,298 | 3,434 | +4.86% | 916,696 | - | -4.32% | - | - |
| 01/26 | 3,293 | 3,331 | 3,269 | 3,275 | -0.5% | 413,820 | - | -8.78% | - | - |
| 01/23 | 3,362 | 3,362 | 3,283 | 3,291 | -1.79% | 405,592 | - | -8.65% | - | - |
| 01/22 | 3,403 | 3,407 | 3,306 | 3,351 | +0.37% | 650,980 | - | -7.17% | - | - |
| 01/21 | 3,426 | 3,426 | 3,300 | 3,339 | -3.92% | 1,197,416 | - | -7.79% | - | - |
| 01/20 | 3,603 | 3,620 | 3,459 | 3,475 | -2.44% | 729,872 | - | -4.13% | - | - |
| 01/19 | 3,622 | 3,636 | 3,548 | 3,562 | +1.83% | 466,576 | - | -1.41% | - | - |
| 01/16 | 3,473 | 3,585 | 3,473 | 3,498 | +1.93% | 825,220 | - | -2.73% | - | - |
| 01/15 | 3,504 | 3,504 | 3,403 | 3,432 | -3.99% | 851,840 | - | -4.14% | - | - |
| 01/14 | 3,508 | 3,630 | 3,500 | 3,574 | +3.1% | 616,132 | - | +0.32% | - | - |
| 01/13 | 3,601 | 3,632 | 3,461 | 3,467 | -4.82% | 857,164 | - | -2.17% | - | - |
| 01/09 | 3,709 | 3,719 | 3,568 | 3,643 | -2.81% | 1,003,816 | - | +3.31% | - | - |
| 01/08 | 3,781 | 3,812 | 3,725 | 3,748 | -6.83% | 1,267,112 | - | +6.75% | - | - |
| 01/07 | 3,915 | 4,039 | 3,907 | 4,023 | +3.07% | 1,107,392 | - | +15.2% | - | - |
| 01/06 | 3,864 | 3,926 | 3,864 | 3,903 | -0.05% | 617,584 | - | +12.83% | - | - |
| 01/05 | 3,950 | 3,963 | 3,890 | 3,905 | +3.85% | 672,276 | - | +13.85% | - | - |
| 2008 |
| 12/30 | 3,667 | 3,767 | 3,667 | 3,760 | +0.28% | 371,228 | - | +10.37% | - | - |
| 12/29 | 3,707 | 3,750 | 3,698 | 3,750 | +2.2% | 340,736 | - | +11.11% | - | - |
| 12/26 | 3,659 | 3,674 | 3,618 | 3,669 | +1.43% | 239,096 | - | +9.57% | - | - |
| 12/25 | 3,614 | 3,657 | 3,514 | 3,618 | +0.17% | 331,540 | - | +8.45% | - | - |
| 12/24 | 3,700 | 3,802 | 3,552 | 3,612 | -1.3% | 1,038,180 | - | +8.65% | - | - |
| 12/22 | 3,541 | 3,669 | 3,533 | 3,659 | +2.13% | 585,156 | - | +10.28% | - | - |
| 12/19 | 3,651 | 3,667 | 3,564 | 3,583 | +0.41% | 1,073,028 | - | +8.27% | - | - |
| 12/18 | 3,533 | 3,581 | 3,486 | 3,568 | -0.17% | 904,596 | - | +7.9% | - | - |
| 12/17 | 3,628 | 3,667 | 3,488 | 3,574 | +3.22% | 858,616 | - | +7.76% | - | - |
| 12/16 | 3,519 | 3,548 | 3,461 | 3,463 | -3.84% | 659,692 | - | +4.27% | - | - |
| 12/15 | 3,597 | 3,634 | 3,574 | 3,601 | +3.63% | 712,932 | - | +8.02% | - | - |
| 12/12 | 3,614 | 3,614 | 3,473 | 3,475 | -3.83% | 1,532,344 | - | +4.33% | - | - |
| 12/11 | 3,508 | 3,630 | 3,403 | 3,614 | +5.05% | 1,502,336 | - | +8.1% | - | - |
| 12/10 | 3,221 | 3,473 | 3,205 | 3,440 | +7.77% | 1,082,708 | - | +2.44% | - | - |
| 12/09 | 3,182 | 3,231 | 3,145 | 3,192 | +1.64% | 1,127,236 | - | -5.47% | - | - |
| 12/08 | 3,126 | 3,242 | 3,107 | 3,140 | +1.47% | 1,142,724 | - | -7.69% | - | - |
| 12/05 | 3,066 | 3,165 | 3,017 | 3,095 | +2.88% | 1,085,128 | - | -9.98% | - | - |
| 12/04 | 3,089 | 3,120 | 2,996 | 3,008 | -2.67% | 1,058,024 | - | -13.06% | - | - |
| 12/03 | 3,099 | 3,103 | 2,994 | 3,091 | +2.68% | 1,203,224 | - | -10.92% | - | - |
| 12/02 | 3,120 | 3,149 | 3,002 | 3,010 | -8.02% | 915,728 | - | -13.07% | - | - |
| 12/01 | 3,339 | 3,366 | 3,231 | 3,273 | -0.19% | 702,768 | - | -5.6% | - | - |
| 11/28 | 3,240 | 3,306 | 3,205 | 3,279 | +2.39% | 1,037,212 | - | -5.59% | - | - |
| 11/27 | 3,260 | 3,341 | 3,165 | 3,202 | +0.78% | 761,816 | - | -8% | - | - |
| 11/26 | 3,244 | 3,275 | 3,130 | 3,178 | -4.47% | 1,403,600 | - | -9.26% | - | - |
| 11/25 | 3,337 | 3,368 | 3,215 | 3,326 | +12.2% | 2,125,244 | - | -5.47% | - | - |
| 11/21 | 2,996 | 3,006 | 2,882 | 2,965 | -3.82% | 1,677,060 | - | -15.79% | - | - |
| 11/20 | 3,213 | 3,240 | 3,074 | 3,083 | -8.24% | 890,560 | - | -12.65% | - | - |
| 11/19 | 3,339 | 3,407 | 3,295 | 3,360 | +1.18% | 782,628 | - | -5.26% | - | - |
| 11/18 | 3,430 | 3,492 | 3,320 | 3,320 | -3.77% | 1,047,860 | - | -6.66% | - | - |
| 11/17 | 3,393 | 3,597 | 3,333 | 3,450 | +0.48% | 1,050,764 | - | -3% | - | - |
| 11/14 | 3,616 | 3,645 | 3,403 | 3,434 | -3.03% | 992,684 | - | -3.7% | - | - |
| 11/13 | 3,649 | 3,698 | 3,486 | 3,541 | -7.15% | 901,208 | - | -0.94% | - | - |
| 11/12 | 3,626 | 3,862 | 3,605 | 3,814 | +4.23% | 773,916 | - | +6.33% | - | - |
| 11/11 | 3,715 | 3,775 | 3,558 | 3,659 | -3.49% | 913,308 | - | +1.67% | - | - |
| 11/10 | 3,857 | 3,921 | 3,698 | 3,791 | +7.12% | 584,672 | - | +4.88% | - | - |
| 11/07 | 3,564 | 3,626 | 3,424 | 3,539 | -6.14% | 924,440 | - | -2.55% | - | - |
| 11/06 | 3,860 | 3,860 | 3,638 | 3,771 | -5.19% | 1,010,592 | - | +2.91% | - | - |
| 11/05 | 3,975 | 4,037 | 3,926 | 3,977 | +1.53% | 1,027,048 | - | +7.93% | - | - |
| 11/04 | 3,946 | 4,186 | 3,843 | 3,917 | +2.43% | 1,188,220 | - | +5.87% | - | - |
| 10/31 | 3,884 | 3,977 | 3,804 | 3,824 | -5.56% | 1,082,708 | - | +2.78% | - | - |
| 10/30 | 3,595 | 4,050 | 3,533 | 4,050 | +11.36% | 1,083,192 | - | +8.19% | - | - |
