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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,250 | 1,280 | 1,240 | 1,250 | -1.57% | 1,504,600 | - | +6.11% | - | - |
| 03/30 | 1,310 | 1,340 | 1,270 | 1,270 | -5.22% | 1,255,100 | - | +8.27% | - | - |
| 03/27 | 1,340 | 1,370 | 1,330 | 1,340 | +2.29% | 2,200,600 | - | +14.73% | - | - |
| 03/26 | 1,280 | 1,330 | 1,270 | 1,310 | +0.77% | 1,908,800 | - | +12.83% | - | - |
| 03/25 | 1,240 | 1,300 | 1,230 | 1,300 | +5.69% | 2,272,400 | - | +12.65% | - | - |
| 03/24 | 1,180 | 1,230 | 1,180 | 1,230 | +6.96% | 3,279,900 | - | +7.14% | - | - |
| 03/23 | 1,140 | 1,160 | 1,140 | 1,150 | +0.88% | 1,106,400 | - | +0.44% | - | - |
| 03/19 | 1,160 | 1,170 | 1,140 | 1,140 | -0.87% | 643,400 | - | -0.52% | - | - |
| 03/18 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 748,200 | - | +0.35% | - | - |
| 03/17 | 1,150 | 1,170 | 1,140 | 1,160 | +0.87% | 1,317,800 | - | +1.22% | - | - |
| 03/16 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 786,600 | - | +0.26% | - | - |
| 03/13 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 1,804,300 | - | -0.7% | - | - |
| 03/12 | 1,150 | 1,160 | 1,130 | 1,140 | -1.72% | 696,200 | - | -0.78% | - | - |
| 03/11 | 1,160 | 1,160 | 1,140 | 1,160 | +1.75% | 692,600 | - | +0.87% | - | - |
| 03/10 | 1,130 | 1,150 | 1,120 | 1,140 | +0.88% | 629,100 | - | -0.87% | - | - |
| 03/09 | 1,140 | 1,150 | 1,120 | 1,130 | -0.88% | 551,900 | - | -1.82% | - | - |
| 03/06 | 1,140 | 1,160 | 1,130 | 1,140 | -2.56% | 1,086,800 | - | -1.21% | - | - |
| 03/05 | 1,160 | 1,190 | 1,150 | 1,170 | +0.86% | 1,619,000 | - | +1.04% | - | - |
| 03/04 | 1,140 | 1,160 | 1,130 | 1,160 | +1.75% | 1,199,600 | - | -0.09% | - | - |
| 03/03 | 1,110 | 1,140 | 1,100 | 1,140 | +0.88% | 1,329,900 | - | -2.06% | - | - |
| 03/02 | 1,120 | 1,130 | 1,110 | 1,130 | -1.74% | 885,600 | - | -3.09% | - | - |
| 02/27 | 1,130 | 1,150 | 1,120 | 1,150 | +1.77% | 908,900 | - | -1.46% | - | - |
| 02/26 | 1,150 | 1,160 | 1,120 | 1,130 | -1.74% | 927,300 | - | -3.34% | - | - |
| 02/25 | 1,140 | 1,150 | 1,120 | 1,150 | +3.6% | 1,005,600 | - | -1.96% | - | - |
| 02/24 | 1,110 | 1,110 | 1,100 | 1,110 | -1.77% | 801,300 | - | -5.77% | - | - |
| 02/23 | 1,130 | 1,140 | 1,120 | 1,130 | -1.74% | 761,900 | - | -4.64% | - | - |
| 02/20 | 1,170 | 1,170 | 1,140 | 1,150 | -0.86% | 757,900 | - | -3.52% | - | - |
| 02/19 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 666,700 | - | -3.25% | - | - |
| 02/18 | 1,140 | 1,160 | 1,120 | 1,140 | -0.87% | 1,329,500 | - | -5.47% | - | - |
| 02/17 | 1,160 | 1,170 | 1,150 | 1,150 | -0.86% | 662,900 | - | -5.27% | - | - |
| 02/16 | 1,160 | 1,180 | 1,150 | 1,160 | 0% | 743,700 | - | -5.23% | - | - |
| 02/13 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 651,100 | - | -6.07% | - | - |
| 02/12 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 808,000 | - | -7.56% | - | - |
| 02/10 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 783,400 | - | -7.2% | - | - |
| 02/09 | 1,200 | 1,200 | 1,170 | 1,180 | 0% | 575,700 | - | -5.83% | - | - |
| 02/06 | 1,190 | 1,190 | 1,160 | 1,180 | +1.72% | 965,000 | - | -5.98% | - | - |
| 02/05 | 1,170 | 1,180 | 1,150 | 1,160 | -0.85% | 1,383,200 | - | -7.64% | - | - |
| 02/04 | 1,160 | 1,170 | 1,140 | 1,170 | +2.63% | 1,088,800 | - | -7% | - | - |
| 02/03 | 1,160 | 1,180 | 1,140 | 1,140 | -3.39% | 1,801,800 | - | -9.52% | - | - |
| 02/02 | 1,190 | 1,200 | 1,170 | 1,180 | -2.48% | 966,300 | - | -6.5% | - | - |
| 01/30 | 1,220 | 1,220 | 1,200 | 1,210 | -2.42% | 798,400 | - | -4.27% | - | - |
| 01/29 | 1,240 | 1,260 | 1,220 | 1,240 | +0.81% | 868,000 | - | -1.9% | - | - |
| 01/28 | 1,250 | 1,250 | 1,210 | 1,230 | -1.6% | 951,400 | - | -2.54% | - | - |
| 01/27 | 1,190 | 1,260 | 1,190 | 1,250 | +5.93% | 1,529,300 | - | -0.95% | - | - |
| 01/26 | 1,170 | 1,190 | 1,160 | 1,180 | +1.72% | 1,049,700 | - | -6.42% | - | - |
| 01/23 | 1,200 | 1,200 | 1,160 | 1,160 | -3.33% | 1,443,800 | - | -8.23% | - | - |
| 01/22 | 1,230 | 1,230 | 1,200 | 1,200 | -2.44% | 1,237,200 | - | -5.21% | - | - |
| 01/21 | 1,230 | 1,250 | 1,220 | 1,230 | -2.38% | 1,611,900 | - | -3.15% | - | - |
| 01/20 | 1,290 | 1,290 | 1,250 | 1,260 | -2.33% | 1,695,500 | - | -0.94% | - | - |
| 01/19 | 1,320 | 1,330 | 1,290 | 1,290 | -1.53% | 1,238,100 | - | +1.49% | - | - |
| 01/16 | 1,330 | 1,340 | 1,300 | 1,310 | -0.76% | 1,876,000 | - | +3.23% | - | - |
| 01/15 | 1,300 | 1,330 | 1,300 | 1,320 | -1.49% | 1,039,400 | - | +4.43% | - | - |
| 01/14 | 1,340 | 1,370 | 1,330 | 1,340 | +0.75% | 1,263,200 | - | +6.43% | - | - |
| 01/13 | 1,350 | 1,360 | 1,330 | 1,330 | -5% | 1,677,100 | - | +6.06% | - | - |
| 01/09 | 1,440 | 1,460 | 1,400 | 1,400 | -2.78% | 2,375,600 | - | +12.09% | - | - |
| 01/08 | 1,480 | 1,510 | 1,430 | 1,440 | +3.6% | 5,937,900 | - | +15.85% | - | - |
| 01/07 | 1,310 | 1,410 | 1,300 | 1,390 | +7.75% | 4,300,200 | - | +12.19% | - | - |
| 01/06 | 1,270 | 1,290 | 1,250 | 1,290 | +3.2% | 1,950,500 | - | +4.28% | - | - |
| 01/05 | 1,270 | 1,290 | 1,250 | 1,250 | +2.46% | 940,100 | - | +0.81% | - | - |
| 2008 |
| 12/30 | 1,210 | 1,240 | 1,200 | 1,220 | +0.83% | 1,447,100 | - | -2.09% | - | - |
| 12/29 | 1,200 | 1,210 | 1,190 | 1,210 | 0% | 572,000 | - | -3.35% | - | - |
| 12/26 | 1,210 | 1,210 | 1,190 | 1,210 | 0% | 612,200 | - | -3.82% | - | - |
| 12/25 | 1,220 | 1,220 | 1,190 | 1,210 | +0.83% | 504,700 | - | -4.5% | - | - |
| 12/24 | 1,220 | 1,230 | 1,200 | 1,200 | -3.23% | 997,300 | - | -5.81% | - | - |
| 12/22 | 1,200 | 1,250 | 1,190 | 1,240 | +3.33% | 1,478,800 | - | -3.2% | - | - |
| 12/19 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 1,398,300 | - | -6.69% | - | - |
| 12/18 | 1,200 | 1,220 | 1,200 | 1,200 | -1.64% | 1,249,800 | - | -7.12% | - | - |
| 12/17 | 1,240 | 1,250 | 1,200 | 1,220 | -0.81% | 1,796,600 | - | -6.15% | - | - |
| 12/16 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 1,138,100 | - | -5.96% | - | - |
| 12/15 | 1,250 | 1,270 | 1,230 | 1,250 | +2.46% | 1,603,900 | - | -5.16% | - | - |
| 12/12 | 1,280 | 1,280 | 1,200 | 1,220 | -5.43% | 2,371,200 | - | -7.99% | - | - |
| 12/11 | 1,270 | 1,290 | 1,240 | 1,290 | 0% | 1,495,600 | - | -3.8% | - | - |
| 12/10 | 1,230 | 1,300 | 1,220 | 1,290 | +4.88% | 2,595,500 | - | -4.73% | - | - |
| 12/09 | 1,230 | 1,270 | 1,210 | 1,230 | 0% | 1,555,000 | - | -9.56% | - | - |
| 12/08 | 1,190 | 1,240 | 1,190 | 1,230 | +3.36% | 1,153,700 | - | -9.82% | - | - |
| 12/05 | 1,210 | 1,230 | 1,190 | 1,190 | -0.83% | 1,627,400 | - | -13.01% | - | - |
| 12/04 | 1,210 | 1,230 | 1,190 | 1,200 | -0.83% | 1,159,700 | - | -12.34% | - | - |
| 12/03 | 1,240 | 1,250 | 1,200 | 1,210 | +0.83% | 1,273,300 | - | -11.55% | - | - |
| 12/02 | 1,210 | 1,230 | 1,180 | 1,200 | -4.76% | 2,080,300 | - | -11.76% | - | - |
| 12/01 | 1,320 | 1,320 | 1,260 | 1,260 | -5.26% | 1,626,700 | - | -7.22% | - | - |
| 11/28 | 1,340 | 1,350 | 1,310 | 1,330 | -1.48% | 1,383,100 | - | -1.92% | - | - |
| 11/27 | 1,380 | 1,390 | 1,330 | 1,350 | -0.74% | 1,342,600 | - | -0.15% | - | - |
| 11/26 | 1,350 | 1,380 | 1,350 | 1,360 | -2.86% | 1,075,900 | - | +0.74% | - | - |
| 11/25 | 1,430 | 1,450 | 1,330 | 1,400 | +1.45% | 2,614,000 | - | +4.01% | - | - |
| 11/21 | 1,330 | 1,390 | 1,310 | 1,380 | +1.47% | 2,187,300 | - | +3.06% | - | - |
| 11/20 | 1,380 | 1,400 | 1,360 | 1,360 | -4.23% | 1,839,800 | - | +2.18% | - | - |
| 11/19 | 1,420 | 1,430 | 1,380 | 1,420 | +2.16% | 1,540,100 | - | +6.93% | - | - |
| 11/18 | 1,370 | 1,430 | 1,360 | 1,390 | +0.72% | 1,878,300 | - | +4.75% | - | - |
| 11/17 | 1,340 | 1,430 | 1,330 | 1,380 | +1.47% | 2,472,600 | - | +4.86% | - | - |
| 11/14 | 1,430 | 1,440 | 1,350 | 1,360 | +0.74% | 1,326,000 | - | +3.9% | - | - |
| 11/13 | 1,340 | 1,390 | 1,320 | 1,350 | -2.88% | 1,669,200 | - | +3.85% | - | - |
| 11/12 | 1,370 | 1,410 | 1,350 | 1,390 | -2.11% | 1,364,500 | - | +7.01% | - | - |
| 11/11 | 1,450 | 1,470 | 1,420 | 1,420 | -4.05% | 1,783,900 | - | +9.06% | - | - |
| 11/10 | 1,500 | 1,530 | 1,460 | 1,480 | +0.68% | 1,756,100 | - | +13.15% | - | - |
| 11/07 | 1,460 | 1,510 | 1,420 | 1,470 | -7.55% | 3,365,100 | - | +11.96% | - | - |
| 11/06 | 1,480 | 1,600 | 1,470 | 1,590 | -0.63% | 4,478,500 | - | +20.27% | - | - |
| 11/05 | 1,480 | 1,610 | 1,470 | 1,600 | +11.11% | 4,790,200 | - | +20.48% | - | - |
| 11/04 | 1,360 | 1,470 | 1,360 | 1,440 | +7.46% | 5,009,500 | - | +7.95% | - | - |
| 10/31 | 1,320 | 1,350 | 1,290 | 1,340 | +1.52% | 3,259,700 | - | -0.59% | - | - |
| 10/30 | 1,230 | 1,320 | 1,230 | 1,320 | +8.2% | 3,597,400 | - | -3.37% | - | - |
