株価チャート
2008/09/25～2009/03/31
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 | 630 | 700 | 630 | 630 | 0% | 4,500 | - | +6.78% | - | - |
| 03/30 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | +7.14% | - | - |
| 03/27 | 620 | 620 | 610 | 610 | +1.67% | 1,200 | - | +3.92% | - | - |
| 03/26 | 590 | 600 | 590 | 600 | +1.69% | 900 | - | +2.56% | - | - |
| 03/25 | 580 | 600 | 570 | 590 | 0% | 5,600 | - | +0.85% | - | - |
| 03/24 | 610 | 610 | 590 | 590 | +1.72% | 700 | - | +0.51% | - | - |
| 03/23 | 590 | 590 | 580 | 580 | -4.92% | 700 | - | -1.69% | - | - |
| 03/19 | 590 | 610 | 590 | 610 | 0% | 600 | - | +2.69% | - | - |
| 03/18 | 590 | 610 | 590 | 610 | +7.02% | 700 | - | +2.18% | - | - |
| 03/17 | 570 | 570 | 570 | 570 | 0% | 400 | - | -5% | - | - |
| 03/16 | 570 | 570 | 560 | 570 | 0% | 1,600 | - | -5.79% | - | - |
| 03/13 | 570 | 570 | 570 | 570 | 0% | 400 | - | -6.4% | - | - |
| 03/12 | 550 | 570 | 550 | 570 | -3.39% | 400 | - | -7.01% | - | - |
| 03/11 | 560 | 590 | 560 | 590 | +5.36% | 300 | - | -4.53% | - | - |
| 03/10 | 560 | 560 | 560 | 560 | -5.08% | 200 | - | -9.97% | - | - |
| 03/05 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -6.2% | - | - |
| 03/04 | 600 | 600 | 590 | 600 | 0% | 800 | - | -5.66% | - | - |
| 03/03 | 590 | 600 | 590 | 600 | +1.69% | 700 | - | -6.83% | - | - |
| 03/02 | 590 | 590 | 590 | 590 | 0% | 3,100 | - | -9.23% | - | - |
| 02/27 | 590 | 590 | 590 | 590 | 0% | 2,300 | - | -10.06% | - | - |
| 02/26 | 590 | 590 | 590 | 590 | 0% | 500 | - | -10.88% | - | - |
| 02/25 | 590 | 590 | 590 | 590 | +1.72% | 500 | - | -11.41% | - | - |
| 02/24 | 580 | 580 | 580 | 580 | 0% | 100 | - | -13.43% | - | - |
| 02/23 | 570 | 580 | 550 | 580 | +1.75% | 400 | - | -13.95% | - | - |
| 02/20 | 570 | 570 | 570 | 570 | 0% | 800 | - | -16.05% | - | - |
| 02/19 | 570 | 570 | 570 | 570 | -5% | 1,200 | - | -16.91% | - | - |
| 02/18 | 580 | 610 | 580 | 600 | +5.26% | 2,600 | - | -13.04% | - | - |
| 02/16 | 600 | 600 | 570 | 570 | -5% | 1,000 | - | -18.1% | - | - |
| 02/09 | 630 | 630 | 570 | 600 | -4.76% | 1,400 | - | -14.77% | - | - |
| 02/06 | 670 | 670 | 630 | 630 | -5.97% | 1,800 | - | -11.39% | - | - |
| 02/05 | 670 | 670 | 670 | 670 | 0% | 1,100 | - | -6.42% | - | - |
| 01/30 | 670 | 670 | 670 | 670 | -2.9% | 100 | - | -6.69% | - | - |
| 01/29 | 690 | 690 | 690 | 690 | 0% | 2,900 | - | -4.03% | - | - |
| 01/28 | 690 | 690 | 690 | 690 | 0% | 1,500 | - | -4.17% | - | - |
| 01/26 | 690 | 690 | 690 | 690 | +2.99% | 100 | - | -4.03% | - | - |
| 01/23 | 670 | 670 | 670 | 670 | -1.47% | 500 | - | -6.82% | - | - |
| 01/21 | 680 | 680 | 680 | 680 | 0% | 200 | - | -5.56% | - | - |
| 01/19 | 720 | 720 | 680 | 680 | -1.45% | 200 | - | -5.82% | - | - |
| 01/15 | 710 | 710 | 690 | 690 | -6.76% | 400 | - | -4.7% | - | - |
| 01/13 | 750 | 750 | 740 | 740 | -3.9% | 200 | - | +2.07% | - | - |
| 01/09 | 830 | 830 | 750 | 770 | -2.53% | 1,600 | - | +5.91% | - | - |
| 01/08 | 750 | 790 | 750 | 790 | +5.33% | 700 | - | +8.97% | - | - |
| 01/07 | 750 | 770 | 750 | 750 | +1.35% | 1,400 | - | +3.73% | - | - |
| 01/06 | 740 | 740 | 740 | 740 | 0% | 100 | - | +2.35% | - | - |
| 01/05 | 740 | 740 | 740 | 740 | +5.71% | 300 | - | +2.49% | - | - |
| 2008 |
| 12/30 | 700 | 700 | 700 | 700 | +1.45% | 300 | - | -2.78% | - | - |
| 12/29 | 690 | 690 | 690 | 690 | 0% | 3,500 | - | -4.17% | - | - |
| 12/26 | 690 | 690 | 690 | 690 | 0% | 1,500 | - | -4.43% | - | - |
| 12/25 | 690 | 690 | 690 | 690 | -6.76% | 200 | - | -4.83% | - | - |
| 12/24 | 740 | 740 | 740 | 740 | +7.25% | 200 | - | +1.51% | - | - |
| 12/22 | 690 | 690 | 690 | 690 | -8% | 100 | - | -5.48% | - | - |
| 12/19 | 730 | 750 | 710 | 750 | -1.32% | 400 | - | +1.9% | - | - |
| 12/18 | 770 | 790 | 680 | 760 | -2.56% | 3,900 | - | +2.98% | - | - |
| 12/16 | 720 | 780 | 720 | 780 | +5.41% | 1,500 | - | +5.55% | - | - |
| 12/11 | 740 | 740 | 740 | 740 | 0% | 400 | - | +0.27% | - | - |
| 12/10 | 720 | 740 | 720 | 740 | +7.25% | 400 | - | 0% | - | - |
| 12/09 | 680 | 690 | 680 | 690 | -1.43% | 300 | - | -6.88% | - | - |
| 12/08 | 680 | 700 | 670 | 700 | +2.94% | 400 | - | -5.91% | - | - |
| 12/05 | 680 | 680 | 670 | 680 | 0% | 6,000 | - | -9.09% | - | - |
| 12/04 | 710 | 710 | 660 | 680 | -4.23% | 2,000 | - | -10.05% | - | - |
| 12/03 | 710 | 710 | 710 | 710 | 0% | 200 | - | -6.7% | - | - |
| 12/02 | 720 | 750 | 710 | 710 | -2.74% | 500 | - | -7.07% | - | - |
| 12/01 | 730 | 730 | 730 | 730 | 0% | 2,700 | - | -5.56% | - | - |
| 11/28 | 780 | 780 | 730 | 730 | -6.41% | 1,900 | - | -6.41% | - | - |
| 11/27 | 760 | 780 | 760 | 780 | +6.85% | 400 | - | -0.38% | - | - |
| 11/26 | 740 | 740 | 730 | 730 | -1.35% | 400 | - | -7.12% | - | - |
| 11/25 | 740 | 740 | 740 | 740 | -1.33% | 100 | - | -6.45% | - | - |
| 11/20 | 690 | 750 | 680 | 750 | +7.14% | 700 | - | -5.54% | - | - |
| 11/19 | 710 | 710 | 700 | 700 | 0% | 300 | - | -12.5% | - | - |
| 11/18 | 700 | 700 | 700 | 700 | -1.41% | 400 | - | -13.37% | - | - |
| 11/17 | 710 | 710 | 700 | 710 | -2.74% | 1,200 | - | -12.99% | - | - |
| 11/14 | 660 | 730 | 660 | 730 | -3.95% | 2,600 | - | -11.52% | - | - |
| 11/13 | 770 | 770 | 700 | 760 | -5% | 1,600 | - | -8.87% | - | - |
| 11/10 | 800 | 800 | 800 | 800 | +5.26% | 500 | - | -4.99% | - | - |
| 11/06 | 780 | 780 | 760 | 760 | -8.43% | 400 | - | -10.38% | - | - |
| 11/05 | 860 | 860 | 780 | 830 | +3.75% | 2,900 | - | -3.04% | - | - |
| 11/04 | 810 | 810 | 790 | 800 | +1.27% | 800 | - | -7.08% | - | - |
| 10/31 | 780 | 790 | 780 | 790 | +2.6% | 400 | - | -8.99% | - | - |
| 10/30 | 780 | 780 | 770 | 770 | 0% | 500 | - | -12.2% | - | - |
| 10/29 | 820 | 840 | 770 | 770 | -1.28% | 4,600 | - | -12.99% | - | - |
| 10/28 | 800 | 800 | 780 | 780 | +1.3% | 800 | - | -12.56% | - | - |
| 10/27 | 770 | 770 | 770 | 770 | -3.75% | 100 | - | -14.44% | - | - |
| 10/23 | 800 | 800 | 800 | 800 | -6.98% | 300 | - | -12.09% | - | - |
| 10/21 | 860 | 860 | 860 | 860 | +6.17% | 100 | - | -6.32% | - | - |
| 10/17 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | -12.34% | - | - |
| 10/16 | 790 | 790 | 790 | 790 | -15.05% | 300 | - | -15.05% | - | - |
| 10/15 | 810 | 960 | 750 | 930 | +1.09% | 1,300 | - | -0.64% | - | - |
| 10/14 | 930 | 930 | 920 | 920 | +15% | 200 | - | -1.92% | - | - |
| 10/10 | 800 | 800 | 790 | 800 | -4.76% | 3,600 | - | -15.07% | - | - |
| 10/09 | 740 | 840 | 740 | 840 | -3.45% | 1,500 | - | -11.58% | - | - |
| 10/08 | 800 | 870 | 720 | 870 | +8.75% | 6,500 | - | -9.19% | - | - |
| 10/07 | 700 | 800 | 680 | 800 | -11.11% | 4,900 | - | -17.27% | - | - |
| 10/06 | 890 | 920 | 860 | 900 | 0% | 1,000 | - | -7.98% | - | - |
| 10/03 | 910 | 910 | 900 | 900 | -2.17% | 1,400 | - | -8.72% | - | - |
| 10/02 | 930 | 930 | 900 | 920 | -1.08% | 800 | - | -7.35% | - | - |
| 10/01 | 950 | 950 | 930 | 930 | -2.11% | 300 | - | -6.81% | - | - |
| 09/30 | 950 | 950 | 940 | 950 | -1.04% | 1,500 | - | -5.38% | - | - |
| 09/29 | 960 | 960 | 960 | 960 | 0% | 2,500 | - | -5.04% | - | - |
| 09/26 | 970 | 970 | 960 | 960 | 0% | 1,100 | - | -5.7% | - | - |
| 09/25 | 950 | 960 | 950 | 960 | +1.05% | 700 | - | -6.34% | - | - |
