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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2009 |
| 03/31 | 1,213 | 1,250 | 1,183 | 1,223 | +2.95% | 3,078,000 | - | +4.31% | - | - |
| 03/30 | 1,285 | 1,285 | 1,180 | 1,188 | -5.75% | 2,648,800 | - | +1.84% | - | - |
| 03/27 | 1,248 | 1,278 | 1,240 | 1,260 | +0.2% | 2,248,800 | - | +8.34% | - | - |
| 03/26 | 1,253 | 1,270 | 1,243 | 1,258 | +0.8% | 1,647,600 | - | +8.5% | - | - |
| 03/25 | 1,303 | 1,303 | 1,235 | 1,248 | -4.59% | 2,666,400 | - | +8.1% | - | - |
| 03/24 | 1,303 | 1,325 | 1,265 | 1,308 | +2.35% | 2,104,400 | - | +13.7% | - | - |
| 03/23 | 1,238 | 1,300 | 1,230 | 1,278 | +0.39% | 3,102,400 | - | +11.57% | - | - |
| 03/19 | 1,333 | 1,338 | 1,258 | 1,273 | -0.78% | 4,765,200 | - | +11.62% | - | - |
| 03/18 | 1,273 | 1,300 | 1,263 | 1,283 | +3.43% | 3,514,000 | - | +13.1% | - | - |
| 03/17 | 1,220 | 1,245 | 1,205 | 1,240 | +3.77% | 2,178,400 | - | +9.93% | - | - |
| 03/16 | 1,210 | 1,235 | 1,185 | 1,195 | +2.8% | 2,848,800 | - | +6.03% | - | - |
| 03/13 | 1,110 | 1,163 | 1,090 | 1,163 | +7.14% | 2,298,000 | - | +3.15% | - | - |
| 03/12 | 1,103 | 1,108 | 1,075 | 1,085 | -2.03% | 1,314,800 | - | -3.64% | - | - |
| 03/11 | 1,068 | 1,115 | 1,068 | 1,108 | +5.98% | 2,201,600 | - | -2.08% | - | - |
| 03/10 | 1,035 | 1,070 | 1,025 | 1,045 | 0% | 1,911,200 | - | -7.69% | - | - |
| 03/09 | 1,053 | 1,065 | 1,018 | 1,045 | -0.24% | 2,964,000 | - | -7.93% | - | - |
| 03/06 | 1,075 | 1,083 | 1,048 | 1,048 | -4.34% | 2,639,200 | - | -7.95% | - | - |
| 03/05 | 1,125 | 1,135 | 1,095 | 1,095 | -2.67% | 3,521,200 | - | -4.28% | - | - |
| 03/04 | 1,125 | 1,130 | 1,103 | 1,125 | -2.81% | 3,246,400 | - | -2.09% | - | - |
| 03/03 | 1,108 | 1,163 | 1,105 | 1,158 | +2.89% | 2,000,400 | - | +0.65% | - | - |
| 03/02 | 1,158 | 1,173 | 1,125 | 1,125 | -4.86% | 2,419,200 | - | -2.09% | - | - |
| 02/27 | 1,123 | 1,190 | 1,123 | 1,183 | +5.35% | 2,881,200 | - | +3.1% | - | - |
| 02/26 | 1,118 | 1,153 | 1,115 | 1,123 | -1.75% | 2,602,000 | - | -1.97% | - | - |
| 02/25 | 1,120 | 1,185 | 1,098 | 1,143 | +4.34% | 5,281,200 | - | +0.13% | - | - |
| 02/24 | 1,063 | 1,100 | 1,063 | 1,095 | 0% | 2,004,800 | - | -3.86% | - | - |
| 02/23 | 1,098 | 1,120 | 1,078 | 1,095 | -1.35% | 1,670,400 | - | -3.86% | - | - |
| 02/20 | 1,130 | 1,140 | 1,108 | 1,110 | -2.84% | 2,525,600 | - | -2.63% | - | - |
| 02/19 | 1,153 | 1,180 | 1,140 | 1,143 | +1.11% | 4,037,600 | - | +0.31% | - | - |
| 02/18 | 1,150 | 1,180 | 1,130 | 1,130 | -3.42% | 2,968,000 | - | -0.7% | - | - |
| 02/17 | 1,175 | 1,188 | 1,150 | 1,170 | -0.85% | 1,374,000 | - | +2.81% | - | - |
| 02/16 | 1,148 | 1,195 | 1,140 | 1,180 | +2.83% | 1,636,000 | - | +3.78% | - | - |
| 02/13 | 1,125 | 1,178 | 1,110 | 1,148 | +3.61% | 2,080,000 | - | +0.83% | - | - |
| 02/12 | 1,135 | 1,160 | 1,108 | 1,108 | -3.9% | 2,280,000 | - | -3.28% | - | - |
| 02/10 | 1,178 | 1,195 | 1,135 | 1,153 | -4.16% | 3,082,400 | - | +0.3% | - | - |
| 02/09 | 1,210 | 1,270 | 1,188 | 1,203 | -0.41% | 3,762,000 | - | +4.57% | - | - |
| 02/06 | 1,183 | 1,208 | 1,158 | 1,208 | +7.81% | 3,086,400 | - | +5.27% | - | - |
| 02/05 | 1,185 | 1,203 | 1,113 | 1,120 | -7.25% | 4,506,400 | - | -1.93% | - | - |
| 02/04 | 1,155 | 1,223 | 1,150 | 1,208 | +5% | 2,682,000 | - | +6.01% | - | - |
| 02/03 | 1,110 | 1,230 | 1,080 | 1,150 | +3.84% | 3,120,400 | - | +1.68% | - | - |
| 02/02 | 1,120 | 1,125 | 1,090 | 1,108 | -1.77% | 2,365,200 | - | -1.56% | - | - |
| 01/30 | 1,130 | 1,175 | 1,115 | 1,128 | -6.43% | 3,434,800 | - | +0.58% | - | - |
| 01/29 | 1,228 | 1,230 | 1,193 | 1,205 | +0.21% | 1,873,200 | - | +8.17% | - | - |
| 01/28 | 1,200 | 1,250 | 1,175 | 1,203 | +4.11% | 3,936,800 | - | +8.82% | - | - |
| 01/27 | 1,135 | 1,165 | 1,103 | 1,155 | +1.99% | 3,133,200 | - | +5.19% | - | - |
| 01/26 | 1,120 | 1,150 | 1,118 | 1,133 | +3.9% | 2,969,200 | - | +3.9% | - | - |
| 01/23 | 1,100 | 1,113 | 1,083 | 1,090 | -2.02% | 2,481,600 | - | +0.37% | - | - |
| 01/22 | 1,068 | 1,118 | 1,058 | 1,113 | +6.71% | 3,042,800 | - | +2.91% | - | - |
| 01/21 | 1,038 | 1,055 | 1,028 | 1,043 | -3.02% | 2,876,000 | - | -3.11% | - | - |
| 01/20 | 1,098 | 1,103 | 1,060 | 1,075 | -1.83% | 2,452,400 | - | 0% | - | - |
| 01/19 | 1,105 | 1,123 | 1,095 | 1,095 | -2.01% | 2,305,200 | - | +2.34% | - | - |
| 01/16 | 1,115 | 1,138 | 1,105 | 1,118 | +1.36% | 2,745,200 | - | +4.93% | - | - |
| 01/15 | 1,080 | 1,120 | 1,070 | 1,103 | -1.34% | 3,756,400 | - | +4.11% | - | - |
| 01/14 | 1,143 | 1,163 | 1,118 | 1,118 | 0% | 3,000,400 | - | +6.23% | - | - |
| 01/13 | 1,125 | 1,143 | 1,115 | 1,118 | -3.66% | 3,193,200 | - | +6.73% | - | - |
| 01/09 | 1,170 | 1,180 | 1,143 | 1,160 | -2.32% | 1,876,000 | - | +11.43% | - | - |
| 01/08 | 1,230 | 1,235 | 1,188 | 1,188 | -9.87% | 2,898,800 | - | +14.29% | - | - |
| 01/07 | 1,238 | 1,335 | 1,238 | 1,318 | +7.33% | 4,774,000 | - | +27.05% | - | - |
| 01/06 | 1,183 | 1,238 | 1,170 | 1,228 | +4.03% | 3,267,600 | - | +19.41% | - | - |
| 01/05 | 1,163 | 1,203 | 1,158 | 1,180 | +4.89% | 2,648,000 | - | +15.46% | - | - |
| 2008 |
| 12/30 | 1,045 | 1,125 | 1,043 | 1,125 | +5.14% | 927,600 | - | +10.73% | - | - |
| 12/29 | 1,035 | 1,070 | 1,035 | 1,070 | +2.39% | 802,800 | - | +5.73% | - | - |
| 12/26 | 1,005 | 1,050 | 1,000 | 1,045 | +3.98% | 816,400 | - | +3.47% | - | - |
| 12/25 | 985 | 1,005 | 985 | 1,005 | +1.01% | 222,000 | - | -0.79% | - | - |
| 12/24 | 978 | 1,000 | 965 | 995 | -1.97% | 1,220,800 | - | -2.16% | - | - |
| 12/22 | 963 | 1,020 | 963 | 1,015 | +6.84% | 2,451,200 | - | -0.59% | - | - |
| 12/19 | 1,000 | 1,000 | 950 | 950 | -4.52% | 2,697,600 | - | -7.23% | - | - |
| 12/18 | 998 | 1,025 | 988 | 995 | -1.24% | 1,800,000 | - | -3.4% | - | - |
| 12/17 | 1,000 | 1,008 | 973 | 1,008 | +3.33% | 2,278,400 | - | -2.75% | - | - |
| 12/16 | 993 | 1,010 | 968 | 975 | -3.94% | 2,212,000 | - | -6.34% | - | - |
| 12/15 | 1,005 | 1,040 | 995 | 1,015 | +4.91% | 2,086,800 | - | -3.24% | - | - |
| 12/12 | 998 | 1,008 | 950 | 968 | -3.25% | 1,924,800 | - | -8.21% | - | - |
| 12/11 | 988 | 1,010 | 973 | 1,000 | -0.99% | 1,796,400 | - | -5.57% | - | - |
| 12/10 | 970 | 1,018 | 958 | 1,010 | +5.21% | 2,275,600 | - | -5.61% | - | - |
| 12/09 | 975 | 983 | 955 | 960 | -1.03% | 2,200,800 | - | -10.95% | - | - |
| 12/08 | 965 | 983 | 953 | 970 | +1.57% | 2,034,400 | - | -10.68% | - | - |
| 12/05 | 948 | 978 | 943 | 955 | +3.52% | 2,094,000 | - | -12.71% | - | - |
| 12/04 | 988 | 998 | 923 | 923 | -7.05% | 1,531,600 | - | -15.98% | - | - |
| 12/03 | 1,023 | 1,035 | 985 | 993 | +0.51% | 2,014,000 | - | -9.77% | - | - |
| 12/02 | 1,038 | 1,043 | 983 | 988 | -9.82% | 3,434,800 | - | -9.9% | - | - |
| 12/01 | 1,103 | 1,115 | 1,073 | 1,095 | -3.52% | 1,405,200 | - | -0.27% | - | - |
| 11/28 | 1,093 | 1,140 | 1,070 | 1,135 | +3.65% | 1,854,000 | - | +3.46% | - | - |
| 11/27 | 1,085 | 1,103 | 1,068 | 1,095 | +1.62% | 1,474,400 | - | -0.27% | - | - |
| 11/26 | 1,013 | 1,115 | 990 | 1,078 | +5.38% | 2,747,200 | - | -2.22% | - | - |
| 11/25 | 1,058 | 1,075 | 998 | 1,023 | -0.97% | 2,172,400 | - | -7.47% | - | - |
| 11/21 | 1,005 | 1,055 | 963 | 1,033 | +0.24% | 2,230,800 | - | -6.73% | - | - |
| 11/20 | 1,065 | 1,075 | 1,013 | 1,030 | -7.21% | 2,054,400 | - | -7.12% | - | - |
| 11/19 | 1,120 | 1,135 | 1,090 | 1,110 | +1.14% | 1,502,800 | - | -0.63% | - | - |
| 11/18 | 1,085 | 1,135 | 1,085 | 1,098 | -0.68% | 2,049,600 | - | -2.27% | - | - |
| 11/17 | 1,060 | 1,133 | 1,055 | 1,105 | +1.84% | 1,831,600 | - | -1.69% | - | - |
| 11/14 | 1,128 | 1,128 | 1,060 | 1,085 | -1.14% | 2,148,000 | - | -3.64% | - | - |
| 11/13 | 1,115 | 1,118 | 1,080 | 1,098 | -4.77% | 1,802,400 | - | -2.62% | - | - |
| 11/12 | 1,100 | 1,180 | 1,098 | 1,153 | +1.77% | 1,762,800 | - | +1.81% | - | - |
| 11/11 | 1,175 | 1,180 | 1,113 | 1,133 | -4.63% | 1,416,800 | - | -0.57% | - | - |
| 11/10 | 1,188 | 1,220 | 1,158 | 1,188 | +4.4% | 1,514,800 | - | +3.62% | - | - |
| 11/07 | 1,060 | 1,178 | 1,030 | 1,138 | +4.12% | 3,040,000 | - | -1.34% | - | - |
| 11/06 | 1,213 | 1,218 | 1,093 | 1,093 | -13.98% | 3,673,200 | - | -6.06% | - | - |
| 11/05 | 1,238 | 1,273 | 1,175 | 1,270 | +5.61% | 2,429,200 | - | +7.9% | - | - |
| 11/04 | 1,175 | 1,230 | 1,125 | 1,203 | +4.34% | 3,151,200 | - | +1.48% | - | - |
| 10/31 | 1,198 | 1,258 | 1,138 | 1,153 | -2.74% | 3,726,800 | - | -3.56% | - | - |
| 10/30 | 1,075 | 1,185 | 1,065 | 1,185 | +11.79% | 2,886,400 | - | -1.9% | - | - |
