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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,900 | 1,990 | 1,890 | 1,960 | +2.62% | 1,931,300 | - | +7.57% | - | - |
| 03/30 | 2,040 | 2,040 | 1,910 | 1,910 | -4.98% | 1,378,500 | - | +5.88% | - | - |
| 03/27 | 2,050 | 2,110 | 1,980 | 2,010 | -1.47% | 1,679,400 | - | +12.29% | - | - |
| 03/26 | 2,000 | 2,070 | 1,990 | 2,040 | +0.99% | 952,100 | - | +14.8% | - | - |
| 03/25 | 2,030 | 2,090 | 2,010 | 2,020 | 0% | 1,393,700 | - | +14.71% | - | - |
| 03/24 | 2,040 | 2,100 | 2,010 | 2,020 | +2.54% | 1,313,300 | - | +15.83% | - | - |
| 03/23 | 1,870 | 1,980 | 1,840 | 1,970 | +5.91% | 1,435,900 | - | +13.87% | - | - |
| 03/19 | 1,950 | 1,970 | 1,850 | 1,860 | -3.63% | 1,206,600 | - | +8.39% | - | - |
| 03/18 | 1,940 | 1,970 | 1,890 | 1,930 | +1.58% | 1,269,500 | - | +13% | - | - |
| 03/17 | 1,890 | 1,900 | 1,860 | 1,900 | +1.6% | 1,500,600 | - | +11.83% | - | - |
| 03/16 | 1,770 | 1,900 | 1,760 | 1,870 | +6.86% | 2,392,400 | - | +10.65% | - | - |
| 03/13 | 1,780 | 1,800 | 1,730 | 1,750 | +2.34% | 2,184,800 | - | +3.86% | - | - |
| 03/12 | 1,820 | 1,850 | 1,700 | 1,710 | -6.56% | 1,693,500 | - | +1.54% | - | - |
| 03/11 | 1,820 | 1,870 | 1,820 | 1,830 | +3.39% | 1,393,700 | - | +8.67% | - | - |
| 03/10 | 1,770 | 1,770 | 1,720 | 1,770 | -0.56% | 1,137,000 | - | +5.73% | - | - |
| 03/09 | 1,820 | 1,860 | 1,780 | 1,780 | -1.11% | 2,287,800 | - | +6.84% | - | - |
| 03/06 | 1,770 | 1,840 | 1,770 | 1,800 | -1.1% | 2,079,700 | - | +8.3% | - | - |
| 03/05 | 1,740 | 1,870 | 1,740 | 1,820 | +5.81% | 2,688,800 | - | +9.77% | - | - |
| 03/04 | 1,660 | 1,720 | 1,640 | 1,720 | +2.38% | 1,481,600 | - | +3.93% | - | - |
| 03/03 | 1,600 | 1,700 | 1,590 | 1,680 | +2.44% | 1,556,100 | - | +1.45% | - | - |
| 03/02 | 1,650 | 1,690 | 1,630 | 1,640 | -4.09% | 1,084,900 | - | -0.79% | - | - |
| 02/27 | 1,690 | 1,710 | 1,630 | 1,710 | +1.18% | 1,669,600 | - | +3.51% | - | - |
| 02/26 | 1,660 | 1,750 | 1,640 | 1,690 | +2.42% | 2,122,300 | - | +2.3% | - | - |
| 02/25 | 1,610 | 1,650 | 1,590 | 1,650 | +9.27% | 2,071,100 | - | -0.24% | - | - |
| 02/24 | 1,470 | 1,520 | 1,440 | 1,510 | +0.67% | 1,186,300 | - | -9.15% | - | - |
| 02/23 | 1,520 | 1,550 | 1,490 | 1,500 | -3.85% | 1,640,600 | - | -10.55% | - | - |
| 02/20 | 1,670 | 1,680 | 1,560 | 1,560 | -8.24% | 1,486,800 | - | -7.75% | - | - |
| 02/19 | 1,630 | 1,720 | 1,610 | 1,700 | +3.66% | 1,311,700 | - | -0.12% | - | - |
| 02/18 | 1,570 | 1,660 | 1,550 | 1,640 | +2.5% | 967,600 | - | -4.09% | - | - |
| 02/17 | 1,620 | 1,640 | 1,590 | 1,600 | -3.03% | 528,200 | - | -6.98% | - | - |
| 02/16 | 1,620 | 1,650 | 1,590 | 1,650 | +1.23% | 824,000 | - | -5.12% | - | - |
| 02/13 | 1,680 | 1,690 | 1,620 | 1,630 | -1.21% | 854,700 | - | -7.18% | - | - |
| 02/12 | 1,640 | 1,690 | 1,640 | 1,650 | -3.51% | 557,600 | - | -7.25% | - | - |
| 02/10 | 1,710 | 1,730 | 1,680 | 1,710 | +1.18% | 727,500 | - | -4.79% | - | - |
| 02/09 | 1,780 | 1,790 | 1,690 | 1,690 | -2.87% | 1,045,800 | - | -6.27% | - | - |
| 02/06 | 1,780 | 1,800 | 1,700 | 1,740 | +0.58% | 1,490,200 | - | -3.71% | - | - |
| 02/05 | 1,690 | 1,770 | 1,660 | 1,730 | +1.76% | 1,798,500 | - | -4.42% | - | - |
| 02/04 | 1,600 | 1,700 | 1,590 | 1,700 | +6.92% | 1,305,700 | - | -6.28% | - | - |
| 02/03 | 1,550 | 1,640 | 1,540 | 1,590 | +1.27% | 1,876,100 | - | -12.54% | - | - |
| 02/02 | 1,610 | 1,610 | 1,520 | 1,570 | -5.42% | 1,928,100 | - | -14.02% | - | - |
| 01/30 | 1,680 | 1,680 | 1,620 | 1,660 | -3.49% | 834,400 | - | -9.64% | - | - |
| 01/29 | 1,770 | 1,820 | 1,710 | 1,720 | -0.58% | 1,579,800 | - | -6.72% | - | - |
| 01/28 | 1,720 | 1,790 | 1,710 | 1,730 | -1.14% | 1,266,100 | - | -6.44% | - | - |
| 01/27 | 1,630 | 1,750 | 1,620 | 1,750 | +9.38% | 1,261,600 | - | -5.56% | - | - |
| 01/26 | 1,610 | 1,630 | 1,540 | 1,600 | -1.84% | 1,314,100 | - | -13.84% | - | - |
| 01/23 | 1,690 | 1,690 | 1,620 | 1,630 | -3.55% | 1,340,900 | - | -12.74% | - | - |
| 01/22 | 1,780 | 1,790 | 1,650 | 1,690 | -3.43% | 2,470,600 | - | -9.82% | - | - |
| 01/21 | 1,800 | 1,810 | 1,750 | 1,750 | -5.41% | 1,312,800 | - | -7.11% | - | - |
| 01/20 | 1,890 | 1,930 | 1,810 | 1,850 | -1.6% | 1,557,600 | - | -2.12% | - | - |
| 01/19 | 1,890 | 1,920 | 1,880 | 1,880 | +1.08% | 852,900 | - | -0.53% | - | - |
| 01/16 | 1,880 | 1,890 | 1,830 | 1,860 | +1.64% | 1,530,400 | - | -1.54% | - | - |
| 01/15 | 1,850 | 1,850 | 1,790 | 1,830 | -3.68% | 1,750,100 | - | -2.71% | - | - |
| 01/14 | 1,910 | 1,930 | 1,890 | 1,900 | +0.53% | 929,100 | - | +1.23% | - | - |
| 01/13 | 2,010 | 2,010 | 1,890 | 1,890 | -8.7% | 1,238,600 | - | +1.02% | - | - |
| 01/09 | 2,090 | 2,120 | 2,060 | 2,070 | -0.48% | 1,075,800 | - | +10.64% | - | - |
| 01/08 | 2,120 | 2,140 | 2,070 | 2,080 | -5.45% | 1,414,800 | - | +11.35% | - | - |
| 01/07 | 2,210 | 2,260 | 2,170 | 2,200 | +5.26% | 2,965,400 | - | +17.9% | - | - |
| 01/06 | 1,940 | 2,100 | 1,940 | 2,090 | +11.17% | 3,345,100 | - | +12.67% | - | - |
| 01/05 | 1,850 | 1,880 | 1,840 | 1,880 | +5.03% | 516,700 | - | +1.84% | - | - |
| 2008 |
| 12/30 | 1,800 | 1,820 | 1,790 | 1,790 | -1.1% | 290,600 | - | -3.24% | - | - |
| 12/29 | 1,810 | 1,820 | 1,770 | 1,810 | -0.55% | 477,600 | - | -2.27% | - | - |
| 12/26 | 1,800 | 1,830 | 1,790 | 1,820 | +0.55% | 252,100 | - | -1.46% | - | - |
| 12/25 | 1,800 | 1,810 | 1,790 | 1,810 | +1.12% | 262,300 | - | -2.11% | - | - |
| 12/24 | 1,840 | 1,860 | 1,780 | 1,790 | -2.72% | 976,300 | - | -3.56% | - | - |
| 12/22 | 1,850 | 1,870 | 1,830 | 1,840 | -0.54% | 570,900 | - | -1.45% | - | - |
| 12/19 | 1,840 | 1,900 | 1,810 | 1,850 | +1.09% | 1,060,200 | - | -1.28% | - | - |
| 12/18 | 1,800 | 1,880 | 1,780 | 1,830 | 0% | 1,452,500 | - | -2.61% | - | - |
| 12/17 | 1,900 | 1,920 | 1,770 | 1,830 | -1.08% | 1,930,500 | - | -3.17% | - | - |
| 12/16 | 1,880 | 1,910 | 1,820 | 1,850 | -1.07% | 1,570,500 | - | -2.58% | - | - |
| 12/15 | 1,830 | 1,910 | 1,820 | 1,870 | +5.06% | 1,615,200 | - | -2.04% | - | - |
| 12/12 | 1,920 | 1,920 | 1,770 | 1,780 | -8.72% | 2,382,700 | - | -6.71% | - | - |
| 12/11 | 1,890 | 1,950 | 1,870 | 1,950 | +2.09% | 1,228,000 | - | +2.04% | - | - |
| 12/10 | 1,850 | 1,960 | 1,830 | 1,910 | +3.24% | 2,249,100 | - | -0.16% | - | - |
| 12/09 | 1,840 | 1,920 | 1,810 | 1,850 | 0% | 2,136,800 | - | -3.24% | - | - |
| 12/08 | 1,670 | 1,850 | 1,670 | 1,850 | +11.45% | 1,743,500 | - | -3.04% | - | - |
| 12/05 | 1,710 | 1,720 | 1,630 | 1,660 | -3.49% | 1,553,600 | - | -12.68% | - | - |
| 12/04 | 1,720 | 1,790 | 1,650 | 1,720 | -1.71% | 2,009,200 | - | -9.09% | - | - |
| 12/03 | 1,890 | 1,900 | 1,750 | 1,750 | -7.41% | 2,169,000 | - | -6.87% | - | - |
| 12/02 | 1,910 | 1,930 | 1,870 | 1,890 | -5.5% | 1,409,500 | - | +1.78% | - | - |
| 12/01 | 1,990 | 2,020 | 1,960 | 2,000 | -1.96% | 1,330,000 | - | +8.81% | - | - |
| 11/28 | 1,950 | 2,060 | 1,910 | 2,040 | +6.81% | 3,164,400 | - | +12.03% | - | - |
| 11/27 | 1,920 | 1,960 | 1,870 | 1,910 | +1.6% | 1,636,400 | - | +5.93% | - | - |
| 11/26 | 1,930 | 1,990 | 1,860 | 1,880 | -5.05% | 1,952,800 | - | +4.68% | - | - |
| 11/25 | 2,010 | 2,010 | 1,900 | 1,980 | +8.2% | 2,229,700 | - | +10.92% | - | - |
| 11/21 | 1,630 | 1,850 | 1,630 | 1,830 | +8.28% | 2,516,900 | - | +3.27% | - | - |
| 11/20 | 1,780 | 1,800 | 1,680 | 1,690 | -9.63% | 2,011,400 | - | -4.2% | - | - |
| 11/19 | 1,990 | 2,030 | 1,820 | 1,870 | -5.56% | 2,771,100 | - | +5.59% | - | - |
| 11/18 | 2,040 | 2,080 | 1,980 | 1,980 | -3.88% | 1,911,900 | - | +11.42% | - | - |
| 11/17 | 1,970 | 2,090 | 1,950 | 2,060 | +1.98% | 2,348,800 | - | +16.65% | - | - |
| 11/14 | 2,080 | 2,110 | 1,990 | 2,020 | +2.02% | 2,015,400 | - | +15.56% | - | - |
| 11/13 | 2,030 | 2,080 | 1,920 | 1,980 | -6.16% | 2,778,600 | - | +14.58% | - | - |
| 11/12 | 2,000 | 2,130 | 1,970 | 2,110 | +3.43% | 3,255,200 | - | +22.89% | - | - |
| 11/11 | 2,080 | 2,220 | 2,020 | 2,040 | -3.32% | 4,357,000 | - | +19.86% | - | - |
| 11/10 | 1,950 | 2,160 | 1,930 | 2,110 | +14.05% | 4,176,900 | - | +24.48% | - | - |
| 11/07 | 1,710 | 1,870 | 1,690 | 1,850 | 0% | 2,144,300 | - | +9.47% | - | - |
| 11/06 | 1,870 | 1,880 | 1,800 | 1,850 | -7.5% | 1,732,400 | - | +8.89% | - | - |
| 11/05 | 1,930 | 2,000 | 1,920 | 2,000 | +6.38% | 2,410,000 | - | +16.82% | - | - |
| 11/04 | 1,710 | 1,890 | 1,680 | 1,880 | +7.43% | 2,435,800 | - | +9.43% | - | - |
| 10/31 | 1,690 | 1,830 | 1,590 | 1,750 | +4.17% | 3,276,900 | - | +1.04% | - | - |
| 10/30 | 1,460 | 1,710 | 1,450 | 1,680 | +16.67% | 3,204,900 | - | -4.22% | - | - |
