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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 840 | 885 | 820 | 820 | -4.09% | 3,592,600 | - | +10.22% | - | - |
| 03/30 | 945 | 955 | 850 | 855 | -11.86% | 3,353,800 | - | +15.85% | - | - |
| 03/27 | 935 | 985 | 935 | 970 | +5.43% | 3,505,600 | - | +32.69% | - | - |
| 03/26 | 930 | 940 | 915 | 920 | -1.6% | 1,811,400 | - | +27.78% | - | - |
| 03/25 | 935 | 955 | 915 | 935 | -0.53% | 4,099,400 | - | +31.5% | - | - |
| 03/24 | 950 | 960 | 915 | 940 | +7.43% | 5,754,200 | - | +34.09% | - | - |
| 03/23 | 805 | 880 | 800 | 875 | +5.42% | 3,816,200 | - | +26.45% | - | - |
| 03/19 | 815 | 835 | 795 | 830 | -1.78% | 2,694,800 | - | +20.82% | - | - |
| 03/18 | 820 | 870 | 815 | 845 | +6.29% | 4,829,200 | - | +23.72% | - | - |
| 03/17 | 785 | 800 | 775 | 795 | +2.58% | 3,444,800 | - | +17.08% | - | - |
| 03/16 | 775 | 790 | 760 | 775 | +8.39% | 3,729,400 | - | +14.48% | - | - |
| 03/13 | 680 | 720 | 675 | 715 | +7.52% | 3,149,800 | - | +5.93% | - | - |
| 03/12 | 680 | 685 | 660 | 665 | -2.92% | 1,127,800 | - | -1.48% | - | - |
| 03/11 | 680 | 695 | 665 | 685 | +5.38% | 1,662,000 | - | +1.18% | - | - |
| 03/10 | 650 | 660 | 645 | 650 | -1.52% | 1,780,200 | - | -3.85% | - | - |
| 03/09 | 680 | 680 | 650 | 660 | -2.94% | 1,677,200 | - | -2.65% | - | - |
| 03/06 | 660 | 685 | 645 | 680 | -0.73% | 2,580,000 | - | 0% | - | - |
| 03/05 | 645 | 700 | 640 | 685 | +10.48% | 4,347,200 | - | +0.29% | - | - |
| 03/04 | 585 | 630 | 565 | 620 | +5.08% | 3,813,200 | - | -9.62% | - | - |
| 03/03 | 570 | 600 | 565 | 590 | -2.48% | 2,627,000 | - | -14.62% | - | - |
| 03/02 | 610 | 620 | 600 | 605 | -3.97% | 1,988,000 | - | -13.07% | - | - |
| 02/27 | 615 | 640 | 615 | 630 | +2.44% | 1,900,600 | - | -10.13% | - | - |
| 02/26 | 635 | 665 | 615 | 615 | -3.91% | 2,335,600 | - | -12.77% | - | - |
| 02/25 | 635 | 660 | 625 | 640 | +4.92% | 3,423,200 | - | -9.99% | - | - |
| 02/24 | 630 | 635 | 600 | 610 | -7.58% | 3,265,000 | - | -14.92% | - | - |
| 02/23 | 680 | 685 | 645 | 660 | -4.35% | 1,986,800 | - | -8.97% | - | - |
| 02/20 | 690 | 695 | 680 | 690 | +0.73% | 1,260,200 | - | -5.74% | - | - |
| 02/19 | 705 | 715 | 685 | 685 | -0.72% | 1,452,200 | - | -6.93% | - | - |
| 02/18 | 690 | 715 | 680 | 690 | -1.43% | 1,640,200 | - | -7.13% | - | - |
| 02/17 | 705 | 710 | 695 | 700 | -0.71% | 1,389,800 | - | -6.67% | - | - |
| 02/16 | 740 | 740 | 705 | 705 | -5.37% | 1,166,800 | - | -6.87% | - | - |
| 02/13 | 745 | 750 | 725 | 745 | +1.36% | 1,137,000 | - | -2.99% | - | - |
| 02/12 | 725 | 750 | 720 | 735 | -0.68% | 1,273,200 | - | -5.16% | - | - |
| 02/10 | 775 | 780 | 735 | 740 | 0% | 1,927,000 | - | -4.88% | - | - |
| 02/09 | 765 | 780 | 740 | 740 | 0% | 2,193,800 | - | -5.13% | - | - |
| 02/06 | 740 | 750 | 715 | 740 | +4.96% | 2,401,800 | - | -5.25% | - | - |
| 02/05 | 695 | 750 | 680 | 705 | -0.7% | 2,548,800 | - | -9.62% | - | - |
| 02/04 | 695 | 725 | 685 | 710 | +4.41% | 1,833,200 | - | -9.21% | - | - |
| 02/03 | 700 | 725 | 675 | 680 | 0% | 2,482,800 | - | -13.04% | - | - |
| 02/02 | 700 | 700 | 680 | 680 | -4.23% | 1,586,800 | - | -13.15% | - | - |
| 01/30 | 730 | 735 | 705 | 710 | -5.96% | 1,748,000 | - | -9.67% | - | - |
| 01/29 | 785 | 790 | 745 | 755 | -0.66% | 1,749,600 | - | -4.19% | - | - |
| 01/28 | 750 | 775 | 735 | 760 | 0% | 1,879,000 | - | -3.43% | - | - |
| 01/27 | 730 | 770 | 725 | 760 | +6.29% | 2,043,400 | - | -3.18% | - | - |
| 01/26 | 710 | 730 | 705 | 715 | -1.38% | 1,809,800 | - | -8.92% | - | - |
| 01/23 | 725 | 735 | 715 | 725 | -0.68% | 1,584,200 | - | -7.99% | - | - |
| 01/22 | 760 | 760 | 720 | 730 | -3.95% | 1,878,600 | - | -7.36% | - | - |
| 01/21 | 770 | 775 | 755 | 760 | -5% | 1,983,600 | - | -4.04% | - | - |
| 01/20 | 800 | 805 | 770 | 800 | -1.23% | 2,151,000 | - | +0.88% | - | - |
| 01/19 | 840 | 845 | 810 | 810 | -2.41% | 1,511,400 | - | +2.53% | - | - |
| 01/16 | 825 | 835 | 790 | 830 | +4.4% | 2,118,800 | - | +5.46% | - | - |
| 01/15 | 825 | 840 | 795 | 795 | -7.02% | 2,793,600 | - | +1.79% | - | - |
| 01/14 | 845 | 875 | 840 | 855 | 0% | 2,555,600 | - | +10.18% | - | - |
| 01/13 | 850 | 880 | 835 | 855 | -4.47% | 2,744,800 | - | +10.89% | - | - |
| 01/09 | 960 | 965 | 885 | 895 | -7.73% | 5,088,600 | - | +16.99% | - | - |
| 01/08 | 880 | 995 | 880 | 970 | +4.3% | 7,322,800 | - | +27.63% | - | - |
| 01/07 | 825 | 950 | 820 | 930 | +14.81% | 4,900,200 | - | +23.34% | - | - |
| 01/06 | 795 | 815 | 785 | 810 | +2.53% | 1,773,000 | - | +8.29% | - | - |
| 01/05 | 790 | 795 | 780 | 790 | +6.04% | 986,200 | - | +5.61% | - | - |
| 2008 |
| 12/30 | 740 | 755 | 730 | 745 | +1.36% | 463,200 | - | -0.8% | - | - |
| 12/29 | 725 | 735 | 720 | 735 | 0% | 698,000 | - | -2.52% | - | - |
| 12/26 | 710 | 735 | 705 | 735 | +3.52% | 990,800 | - | -3.03% | - | - |
| 12/25 | 710 | 720 | 700 | 710 | -0.7% | 928,200 | - | -7.19% | - | - |
| 12/24 | 740 | 745 | 715 | 715 | -4.67% | 1,220,800 | - | -7.5% | - | - |
| 12/22 | 755 | 770 | 745 | 750 | -1.32% | 940,000 | - | -3.72% | - | - |
| 12/19 | 740 | 770 | 725 | 760 | +4.11% | 2,113,200 | - | -2.94% | - | - |
| 12/18 | 715 | 735 | 690 | 730 | +0.69% | 1,464,200 | - | -7.12% | - | - |
| 12/17 | 775 | 775 | 710 | 725 | -3.97% | 2,526,200 | - | -8.46% | - | - |
| 12/16 | 775 | 780 | 750 | 755 | -3.82% | 1,597,800 | - | -5.74% | - | - |
| 12/15 | 755 | 800 | 750 | 785 | +6.8% | 2,127,200 | - | -3.09% | - | - |
| 12/12 | 810 | 815 | 725 | 735 | -10.91% | 3,876,800 | - | -10.04% | - | - |
| 12/11 | 795 | 825 | 780 | 825 | +5.1% | 1,977,400 | - | -0.72% | - | - |
| 12/10 | 725 | 805 | 720 | 785 | +7.53% | 3,451,000 | - | -7.1% | - | - |
| 12/09 | 745 | 755 | 720 | 730 | +0.69% | 2,254,200 | - | -14.92% | - | - |
| 12/08 | 680 | 735 | 675 | 725 | +8.21% | 2,182,600 | - | -16.76% | - | - |
| 12/05 | 675 | 680 | 660 | 670 | -1.47% | 1,841,600 | - | -24.89% | - | - |
| 12/04 | 725 | 735 | 660 | 680 | -6.85% | 2,993,800 | - | -24.78% | - | - |
| 12/03 | 735 | 745 | 720 | 730 | +2.82% | 2,641,600 | - | -19.96% | - | - |
| 12/02 | 750 | 750 | 710 | 710 | -8.39% | 3,394,800 | - | -22.49% | - | - |
| 12/01 | 805 | 815 | 765 | 775 | -5.49% | 2,674,400 | - | -16.49% | - | - |
| 11/28 | 790 | 820 | 780 | 820 | +5.13% | 1,999,600 | - | -12.86% | - | - |
| 11/27 | 815 | 830 | 770 | 780 | -2.5% | 2,027,000 | - | -18.5% | - | - |
| 11/26 | 815 | 845 | 800 | 800 | -6.43% | 1,704,600 | - | -18.62% | - | - |
| 11/25 | 890 | 890 | 820 | 855 | +1.79% | 1,811,000 | - | -15.01% | - | - |
| 11/21 | 780 | 850 | 760 | 840 | +3.07% | 2,746,800 | - | -18.21% | - | - |
| 11/20 | 850 | 860 | 815 | 815 | -10.44% | 2,834,400 | - | -22.38% | - | - |
| 11/19 | 915 | 960 | 890 | 910 | -1.09% | 4,513,600 | - | -15.27% | - | - |
| 11/18 | 840 | 925 | 835 | 920 | +6.36% | 4,408,400 | - | -16.36% | - | - |
| 11/17 | 835 | 900 | 825 | 865 | +1.76% | 2,646,000 | - | -22.84% | - | - |
| 11/14 | 920 | 920 | 835 | 850 | +3.03% | 2,918,400 | - | -25.96% | - | - |
| 11/13 | 850 | 855 | 825 | 825 | -6.25% | 2,746,400 | - | -29.67% | - | - |
| 11/12 | 915 | 935 | 875 | 880 | -7.37% | 2,481,200 | - | -26.91% | - | - |
| 11/11 | 980 | 990 | 950 | 950 | -3.06% | 1,945,800 | - | -23.2% | - | - |
| 11/10 | 1,010 | 1,025 | 955 | 980 | +1.03% | 3,737,000 | - | -22.83% | - | - |
| 11/07 | 975 | 1,015 | 945 | 970 | -9.77% | 3,890,200 | - | -25.61% | - | - |
| 11/06 | 1,100 | 1,140 | 1,075 | 1,075 | -9.66% | 4,516,200 | - | -20.25% | - | - |
| 11/05 | 1,170 | 1,220 | 1,140 | 1,190 | +8.18% | 3,725,200 | - | -14.33% | - | - |
| 11/04 | 1,100 | 1,125 | 1,075 | 1,100 | +3.29% | 3,117,400 | - | -22.81% | - | - |
| 10/31 | 1,135 | 1,145 | 1,060 | 1,065 | -13.77% | 4,275,200 | - | -27.65% | - | - |
| 10/30 | 1,020 | 1,240 | 1,010 | 1,235 | +24.75% | 5,037,000 | - | -18.91% | - | - |
