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 |
|---|
| 2009 |
| 03/31 | 1,093 | 1,130 | 1,088 | 1,097 | -1.44% | 327,300 | - | +16.08% | - | - |
| 03/30 | 1,100 | 1,154 | 1,093 | 1,113 | +2.58% | 751,500 | - | +18.4% | - | - |
| 03/27 | 1,097 | 1,130 | 1,073 | 1,085 | +6.69% | 1,064,900 | - | +16.42% | - | - |
| 03/26 | 926 | 1,019 | 925 | 1,017 | +8.65% | 653,000 | - | +9.59% | - | - |
| 03/25 | 940 | 949 | 916 | 936 | -0.11% | 145,900 | - | +0.97% | - | - |
| 03/24 | 951 | 958 | 924 | 937 | +1.41% | 276,500 | - | +1.19% | - | - |
| 03/23 | 899 | 925 | 895 | 924 | +3.7% | 162,400 | - | -0.32% | - | - |
| 03/19 | 921 | 922 | 891 | 891 | -1.55% | 191,600 | - | -4.6% | - | - |
| 03/18 | 910 | 917 | 878 | 905 | +4.02% | 379,500 | - | -3.83% | - | - |
| 03/17 | 858 | 879 | 855 | 870 | -2.03% | 313,300 | - | -8.13% | - | - |
| 03/16 | 885 | 905 | 876 | 888 | +1.37% | 247,000 | - | -7.02% | - | - |
| 03/13 | 852 | 882 | 845 | 876 | +5.29% | 175,400 | - | -9.13% | - | - |
| 03/12 | 870 | 890 | 832 | 832 | -4.04% | 213,600 | - | -14.58% | - | - |
| 03/11 | 890 | 899 | 855 | 867 | +0.81% | 314,800 | - | -11.98% | - | - |
| 03/10 | 908 | 909 | 855 | 860 | -4.97% | 294,900 | - | -13.48% | - | - |
| 03/09 | 940 | 944 | 902 | 905 | -3.52% | 148,000 | - | -9.77% | - | - |
| 03/06 | 951 | 966 | 937 | 938 | -2.9% | 161,200 | - | -7.04% | - | - |
| 03/05 | 971 | 979 | 952 | 966 | +0.63% | 277,200 | - | -4.83% | - | - |
| 03/04 | 951 | 972 | 941 | 960 | -0.1% | 186,600 | - | -5.97% | - | - |
| 03/03 | 935 | 964 | 928 | 961 | +0.73% | 169,900 | - | -6.24% | - | - |
| 03/02 | 956 | 973 | 950 | 954 | -1.24% | 213,200 | - | -7.11% | - | - |
| 02/27 | 970 | 976 | 944 | 966 | +0.63% | 297,100 | - | -6.4% | - | - |
| 02/26 | 956 | 974 | 938 | 960 | +1.05% | 417,500 | - | -7.6% | - | - |
| 02/25 | 980 | 989 | 930 | 950 | -1.66% | 658,300 | - | -9.18% | - | - |
| 02/24 | 936 | 986 | 931 | 966 | -0.51% | 401,100 | - | -8.52% | - | - |
| 02/23 | 897 | 980 | 891 | 971 | +5.43% | 265,500 | - | -8.91% | - | - |
| 02/20 | 981 | 995 | 917 | 921 | -6.12% | 288,300 | - | -14.48% | - | - |
| 02/19 | 990 | 1,008 | 979 | 981 | -0.1% | 221,800 | - | -9.5% | - | - |
| 02/18 | 904 | 983 | 895 | 982 | +6.28% | 453,500 | - | -9.99% | - | - |
| 02/17 | 937 | 947 | 901 | 924 | -4.35% | 626,300 | - | -15.62% | - | - |
| 02/16 | 1,000 | 1,010 | 958 | 966 | -10.56% | 1,121,000 | - | -12.58% | - | - |
| 02/13 | 1,075 | 1,089 | 1,052 | 1,080 | +1.22% | 200,300 | - | -3.23% | - | - |
| 02/12 | 1,040 | 1,070 | 1,023 | 1,067 | +1.14% | 208,000 | - | -4.9% | - | - |
| 02/10 | 1,079 | 1,087 | 1,050 | 1,055 | -1.22% | 252,500 | - | -6.55% | - | - |
| 02/09 | 1,141 | 1,142 | 1,068 | 1,068 | -4.73% | 453,600 | - | -6.15% | - | - |
| 02/06 | 1,150 | 1,153 | 1,106 | 1,121 | -0.44% | 284,400 | - | -1.67% | - | - |
| 02/05 | 1,145 | 1,160 | 1,119 | 1,126 | +1.81% | 641,400 | - | -1.23% | - | - |
| 02/04 | 1,120 | 1,132 | 1,091 | 1,106 | +0.55% | 368,600 | - | -2.73% | - | - |
| 02/03 | 1,072 | 1,123 | 1,070 | 1,100 | +2.52% | 368,300 | - | -3% | - | - |
| 02/02 | 1,050 | 1,119 | 1,011 | 1,073 | +1.61% | 446,000 | - | -4.79% | - | - |
| 01/30 | 1,050 | 1,094 | 1,042 | 1,056 | -4.43% | 321,900 | - | -5.8% | - | - |
| 01/29 | 1,160 | 1,160 | 1,101 | 1,105 | -0.36% | 374,700 | - | -0.81% | - | - |
| 01/28 | 1,075 | 1,127 | 1,075 | 1,109 | +4.03% | 440,300 | - | +0.09% | - | - |
| 01/27 | 1,039 | 1,082 | 1,031 | 1,066 | +5.54% | 393,600 | - | -3.09% | - | - |
| 01/26 | 1,045 | 1,057 | 989 | 1,010 | -5.52% | 570,100 | - | -7.59% | - | - |
| 01/23 | 1,100 | 1,117 | 1,052 | 1,069 | -5.57% | 374,000 | - | -1.57% | - | - |
| 01/22 | 1,170 | 1,172 | 1,103 | 1,132 | -0.88% | 433,500 | - | +5.2% | - | - |
| 01/21 | 1,151 | 1,195 | 1,130 | 1,142 | -5.23% | 568,900 | - | +7.23% | - | - |
| 01/20 | 1,180 | 1,215 | 1,170 | 1,205 | -1.23% | 546,800 | - | +14.43% | - | - |
| 01/19 | 1,280 | 1,290 | 1,190 | 1,220 | -0.81% | 919,300 | - | +17.42% | - | - |
| 01/16 | 1,160 | 1,244 | 1,140 | 1,230 | +11.01% | 1,027,700 | - | +20% | - | - |
| 01/15 | 1,099 | 1,145 | 1,082 | 1,108 | -3.57% | 530,300 | - | +9.81% | - | - |
| 01/14 | 1,111 | 1,159 | 1,100 | 1,149 | +4.74% | 467,000 | - | +15.13% | - | - |
| 01/13 | 1,101 | 1,120 | 1,082 | 1,097 | -6.08% | 620,000 | - | +11.26% | - | - |
| 01/09 | 1,255 | 1,256 | 1,142 | 1,168 | -5.96% | 949,300 | - | +19.43% | - | - |
| 01/08 | 1,270 | 1,296 | 1,235 | 1,242 | +0.57% | 623,400 | - | +28.31% | - | - |
| 01/07 | 1,245 | 1,278 | 1,221 | 1,235 | -0.24% | 777,100 | - | +29.32% | - | - |
| 01/06 | 1,290 | 1,308 | 1,211 | 1,238 | -2.21% | 1,760,100 | - | +31.84% | - | - |
| 01/05 | 1,177 | 1,288 | 1,158 | 1,266 | +13.34% | 1,229,100 | - | +37.31% | - | - |
| 2008 |
| 12/30 | 1,141 | 1,141 | 1,100 | 1,117 | -0.36% | 350,700 | - | +23.15% | - | - |
| 12/29 | 1,090 | 1,134 | 1,081 | 1,121 | +5.66% | 797,900 | - | +25.11% | - | - |
| 12/26 | 1,110 | 1,168 | 1,037 | 1,061 | +3.01% | 2,003,500 | - | +19.48% | - | - |
| 12/25 | 950 | 1,030 | 941 | 1,030 | +10.75% | 1,280,800 | - | +16.12% | - | - |
| 12/24 | 918 | 947 | 916 | 930 | +2.2% | 506,100 | - | +4.38% | - | - |
| 12/22 | 920 | 940 | 906 | 910 | +1% | 488,000 | - | +1.22% | - | - |
| 12/19 | 937 | 947 | 900 | 901 | -4.86% | 644,500 | - | -0.99% | - | - |
| 12/18 | 902 | 956 | 876 | 947 | +5.34% | 642,100 | - | +2.82% | - | - |
| 12/17 | 922 | 963 | 858 | 899 | +0.78% | 957,300 | - | -3.95% | - | - |
| 12/16 | 848 | 896 | 834 | 892 | +6.44% | 692,000 | - | -6.4% | - | - |
| 12/15 | 841 | 854 | 819 | 838 | +1.58% | 312,300 | - | -13.7% | - | - |
| 12/12 | 847 | 856 | 805 | 825 | -4.07% | 497,300 | - | -16.92% | - | - |
| 12/11 | 830 | 889 | 830 | 860 | +2.87% | 813,300 | - | -15.02% | - | - |
| 12/10 | 850 | 863 | 825 | 836 | -3.13% | 451,700 | - | -19.23% | - | - |
| 12/09 | 885 | 906 | 850 | 863 | -0.23% | 560,600 | - | -17.97% | - | - |
| 12/08 | 828 | 867 | 785 | 865 | +5.75% | 612,500 | - | -18.4% | - | - |
| 12/05 | 835 | 838 | 816 | 818 | -2.04% | 442,000 | - | -23.62% | - | - |
| 12/04 | 856 | 878 | 832 | 835 | -1.3% | 522,000 | - | -22.69% | - | - |
| 12/03 | 938 | 938 | 846 | 846 | -6.83% | 688,100 | - | -22.24% | - | - |
| 12/02 | 884 | 945 | 884 | 908 | -1.73% | 591,200 | - | -17.08% | - | - |
| 12/01 | 941 | 986 | 922 | 924 | +0.98% | 869,300 | - | -15.85% | - | - |
| 11/28 | 850 | 920 | 845 | 915 | +9.06% | 1,039,400 | - | -17.19% | - | - |
| 11/27 | 838 | 880 | 833 | 839 | +2.94% | 1,181,300 | - | -24.89% | - | - |
| 11/26 | 886 | 887 | 812 | 815 | -6.96% | 753,900 | - | -28.32% | - | - |
| 11/25 | 921 | 921 | 854 | 876 | +2.94% | 745,500 | - | -24.29% | - | - |
| 11/21 | 862 | 874 | 822 | 851 | -7.7% | 1,305,800 | - | -27.33% | - | - |
| 11/20 | 971 | 1,011 | 911 | 922 | -9.7% | 694,100 | - | -22.52% | - | - |
| 11/19 | 1,145 | 1,145 | 1,001 | 1,021 | -9.65% | 382,300 | - | -15.76% | - | - |
| 11/18 | 1,160 | 1,190 | 1,121 | 1,130 | -1.74% | 226,200 | - | -8.2% | - | - |
| 11/17 | 1,138 | 1,236 | 1,115 | 1,150 | -2.38% | 315,500 | - | -7.03% | - | - |
| 11/14 | 1,253 | 1,256 | 1,169 | 1,178 | +0.43% | 252,000 | - | -5.23% | - | - |
| 11/13 | 1,256 | 1,260 | 1,147 | 1,173 | -10.87% | 569,500 | - | -5.78% | - | - |
| 11/12 | 1,315 | 1,390 | 1,305 | 1,316 | -1.42% | 329,600 | - | +5.28% | - | - |
| 11/11 | 1,345 | 1,420 | 1,303 | 1,335 | -0.74% | 326,200 | - | +7.14% | - | - |
| 11/10 | 1,449 | 1,462 | 1,342 | 1,345 | -2.47% | 406,800 | - | +7.86% | - | - |
| 11/07 | 1,230 | 1,420 | 1,220 | 1,379 | +6.9% | 694,400 | - | +10.14% | - | - |
| 11/06 | 1,348 | 1,375 | 1,266 | 1,290 | -10.91% | 406,200 | - | +2.22% | - | - |
| 11/05 | 1,340 | 1,448 | 1,290 | 1,448 | +16.03% | 693,200 | - | +13.3% | - | - |
| 11/04 | 1,110 | 1,268 | 1,110 | 1,248 | +16.42% | 437,900 | - | -2.8% | - | - |
| 10/31 | 1,100 | 1,120 | 1,063 | 1,072 | -5.72% | 195,900 | - | -17.92% | - | - |
| 10/30 | 1,071 | 1,180 | 1,062 | 1,137 | +8.18% | 216,900 | - | -14.77% | - | - |
