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 |
|---|
| 2009 |
| 03/31 | 1,214 | 1,290 | 1,195 | 1,243 | -0.72% | 479,000 | - | +0.24% | - | - |
| 03/30 | 1,337 | 1,368 | 1,250 | 1,252 | -7.74% | 305,300 | - | +1.38% | - | - |
| 03/27 | 1,345 | 1,376 | 1,325 | 1,357 | +3.67% | 329,500 | - | +10.41% | - | - |
| 03/26 | 1,230 | 1,314 | 1,230 | 1,309 | +2.43% | 222,900 | - | +7.21% | - | - |
| 03/25 | 1,216 | 1,278 | 1,172 | 1,278 | +3.4% | 907,200 | - | +5.53% | - | - |
| 03/24 | 1,236 | 1,249 | 1,213 | 1,236 | +5.1% | 749,400 | - | +2.74% | - | - |
| 03/23 | 1,210 | 1,239 | 1,175 | 1,176 | -3.76% | 706,900 | - | -1.75% | - | - |
| 03/19 | 1,279 | 1,280 | 1,203 | 1,222 | -4.46% | 292,600 | - | +2.26% | - | - |
| 03/18 | 1,320 | 1,335 | 1,260 | 1,279 | -2.81% | 365,500 | - | +7.57% | - | - |
| 03/17 | 1,366 | 1,400 | 1,311 | 1,316 | +0.77% | 438,000 | - | +11.53% | - | - |
| 03/16 | 1,233 | 1,315 | 1,233 | 1,306 | +7.49% | 294,700 | - | +11.62% | - | - |
| 03/13 | 1,201 | 1,235 | 1,198 | 1,215 | +2.45% | 234,900 | - | +4.83% | - | - |
| 03/12 | 1,179 | 1,222 | 1,172 | 1,186 | -2.06% | 253,900 | - | +2.95% | - | - |
| 03/11 | 1,155 | 1,235 | 1,155 | 1,211 | +10.59% | 417,900 | - | +5.86% | - | - |
| 03/10 | 1,129 | 1,157 | 1,091 | 1,095 | -6.09% | 400,700 | - | -3.35% | - | - |
| 03/09 | 1,223 | 1,223 | 1,136 | 1,166 | -5.2% | 360,000 | - | +3.37% | - | - |
| 03/06 | 1,213 | 1,263 | 1,201 | 1,230 | -1.68% | 146,300 | - | +9.53% | - | - |
| 03/05 | 1,255 | 1,288 | 1,243 | 1,251 | -0.16% | 287,300 | - | +12.1% | - | - |
| 03/04 | 1,230 | 1,262 | 1,200 | 1,253 | +1.13% | 258,600 | - | +13.09% | - | - |
| 03/03 | 1,205 | 1,259 | 1,195 | 1,239 | +0.49% | 236,000 | - | +12.64% | - | - |
| 03/02 | 1,278 | 1,284 | 1,220 | 1,233 | -2.99% | 312,600 | - | +13.12% | - | - |
| 02/27 | 1,263 | 1,294 | 1,242 | 1,271 | -2.08% | 501,500 | - | +17.14% | - | - |
| 02/26 | 1,267 | 1,436 | 1,267 | 1,298 | +4.09% | 806,100 | - | +20.41% | - | - |
| 02/25 | 1,196 | 1,250 | 1,180 | 1,247 | +9.77% | 345,500 | - | +16.54% | - | - |
| 02/24 | 1,056 | 1,141 | 1,056 | 1,136 | +1.79% | 205,000 | - | +6.87% | - | - |
| 02/23 | 1,109 | 1,144 | 1,066 | 1,116 | +0.63% | 201,400 | - | +5.18% | - | - |
| 02/20 | 1,132 | 1,139 | 1,082 | 1,109 | -3.65% | 310,000 | - | +4.82% | - | - |
| 02/19 | 1,100 | 1,156 | 1,092 | 1,151 | +8.48% | 281,700 | - | +9.1% | - | - |
| 02/18 | 1,029 | 1,079 | 1,016 | 1,061 | -0.75% | 208,400 | - | +1.14% | - | - |
| 02/17 | 1,097 | 1,103 | 1,058 | 1,069 | -2.46% | 142,200 | - | +2.3% | - | - |
| 02/16 | 1,101 | 1,114 | 1,081 | 1,096 | -2.23% | 184,100 | - | +5.18% | - | - |
| 02/13 | 1,101 | 1,143 | 1,089 | 1,121 | +4.86% | 332,500 | - | +8% | - | - |
| 02/12 | 1,045 | 1,088 | 1,034 | 1,069 | +1.23% | 176,900 | - | +3.48% | - | - |
| 02/10 | 1,093 | 1,100 | 1,038 | 1,056 | -0.75% | 222,500 | - | +2.82% | - | - |
| 02/09 | 1,050 | 1,083 | 1,050 | 1,064 | +1.92% | 408,600 | - | +4.31% | - | - |
| 02/06 | 1,060 | 1,083 | 1,027 | 1,044 | +2.25% | 261,600 | - | +3.06% | - | - |
| 02/05 | 991 | 1,044 | 956 | 1,021 | +3.03% | 338,800 | - | +1.39% | - | - |
| 02/04 | 930 | 993 | 930 | 991 | +5.43% | 299,000 | - | -1% | - | - |
| 02/03 | 939 | 985 | 931 | 940 | -1.98% | 246,700 | - | -5.53% | - | - |
| 02/02 | 1,041 | 1,041 | 936 | 959 | -7.79% | 400,300 | - | -3.23% | - | - |
| 01/30 | 1,065 | 1,080 | 1,020 | 1,040 | -2.35% | 210,500 | - | +5.37% | - | - |
| 01/29 | 1,055 | 1,085 | 1,049 | 1,065 | +1.62% | 286,300 | - | +8.9% | - | - |
| 01/28 | 1,046 | 1,059 | 1,014 | 1,048 | 0% | 231,600 | - | +7.93% | - | - |
| 01/27 | 1,015 | 1,053 | 1,005 | 1,048 | +4.28% | 346,400 | - | +8.71% | - | - |
| 01/26 | 1,090 | 1,090 | 1,000 | 1,005 | -9.46% | 517,200 | - | +4.8% | - | - |
| 01/23 | 1,095 | 1,123 | 1,078 | 1,110 | +2.4% | 372,300 | - | +16.35% | - | - |
| 01/22 | 1,084 | 1,090 | 1,040 | 1,084 | -1.81% | 383,400 | - | +14.83% | - | - |
| 01/21 | 1,075 | 1,139 | 1,062 | 1,104 | +2.79% | 520,700 | - | +17.7% | - | - |
| 01/20 | 1,075 | 1,078 | 1,027 | 1,074 | -0.46% | 395,000 | - | +15.36% | - | - |
| 01/19 | 1,085 | 1,088 | 1,059 | 1,079 | +3.25% | 283,700 | - | +16.4% | - | - |
| 01/16 | 1,025 | 1,047 | 1,000 | 1,045 | +1.95% | 456,100 | - | +13.34% | - | - |
| 01/15 | 991 | 1,029 | 952 | 1,025 | +1.79% | 620,000 | - | +11.17% | - | - |
| 01/14 | 962 | 1,024 | 948 | 1,007 | +5.78% | 368,100 | - | +9.1% | - | - |
| 01/13 | 971 | 971 | 935 | 952 | -4.99% | 413,000 | - | +2.59% | - | - |
| 01/09 | 1,003 | 1,020 | 975 | 1,002 | +0.91% | 405,500 | - | +7.4% | - | - |
| 01/08 | 979 | 1,080 | 966 | 993 | -1.59% | 758,900 | - | +5.53% | - | - |
| 01/07 | 939 | 1,009 | 931 | 1,009 | +11% | 416,400 | - | +5.99% | - | - |
| 01/06 | 885 | 920 | 876 | 909 | +3.89% | 284,700 | - | -5.21% | - | - |
| 01/05 | 900 | 905 | 868 | 875 | -1.35% | 147,600 | - | -9.98% | - | - |
| 2008 |
| 12/30 | 875 | 893 | 868 | 887 | -0.67% | 140,800 | - | -10.31% | - | - |
| 12/29 | 890 | 895 | 873 | 893 | +0.9% | 128,100 | - | -11.32% | - | - |
| 12/26 | 849 | 890 | 843 | 885 | +4.98% | 228,700 | - | -13.41% | - | - |
| 12/25 | 829 | 844 | 827 | 843 | +0.48% | 119,300 | - | -18.86% | - | - |
| 12/24 | 830 | 854 | 830 | 839 | -0.94% | 216,100 | - | -20.55% | - | - |
| 12/22 | 850 | 853 | 825 | 847 | +2.67% | 235,200 | - | -20.99% | - | - |
| 12/19 | 850 | 864 | 822 | 825 | -6.67% | 451,200 | - | -24.03% | - | - |
| 12/18 | 869 | 895 | 845 | 884 | +1.84% | 372,200 | - | -19.71% | - | - |
| 12/17 | 900 | 900 | 834 | 868 | -6.67% | 689,400 | - | -22.22% | - | - |
| 12/16 | 890 | 960 | 887 | 930 | +6.9% | 786,600 | - | -17.99% | - | - |
| 12/15 | 888 | 890 | 864 | 870 | -0.91% | 620,900 | - | -24.81% | - | - |
| 12/12 | 917 | 920 | 844 | 878 | -4.25% | 620,400 | - | -25.47% | - | - |
| 12/11 | 943 | 944 | 904 | 917 | -2.76% | 731,700 | - | -23.71% | - | - |
| 12/10 | 955 | 964 | 925 | 943 | -2.18% | 666,700 | - | -23.27% | - | - |
| 12/09 | 976 | 986 | 940 | 964 | -0.21% | 485,400 | - | -22.76% | - | - |
| 12/08 | 1,040 | 1,040 | 963 | 966 | -7.47% | 371,600 | - | -23.64% | - | - |
| 12/05 | 1,070 | 1,089 | 1,028 | 1,044 | -0.57% | 192,500 | - | -18.5% | - | - |
| 12/04 | 1,111 | 1,125 | 1,026 | 1,050 | -6.25% | 149,500 | - | -18.29% | - | - |
| 12/03 | 1,131 | 1,135 | 1,074 | 1,120 | +2.66% | 220,600 | - | -13.25% | - | - |
| 12/02 | 1,086 | 1,122 | 1,080 | 1,091 | -8.01% | 187,700 | - | -15.3% | - | - |
| 12/01 | 1,250 | 1,250 | 1,166 | 1,186 | -6.61% | 163,400 | - | -8.06% | - | - |
| 11/28 | 1,221 | 1,279 | 1,199 | 1,270 | +5.66% | 148,100 | - | -1.55% | - | - |
| 11/27 | 1,231 | 1,255 | 1,183 | 1,202 | -2.28% | 276,900 | - | -6.89% | - | - |
| 11/26 | 1,244 | 1,275 | 1,186 | 1,230 | -4.21% | 289,400 | - | -5.31% | - | - |
| 11/25 | 1,360 | 1,364 | 1,220 | 1,284 | -4.61% | 360,200 | - | -1.46% | - | - |
| 11/21 | 1,252 | 1,359 | 1,230 | 1,346 | +5.82% | 423,200 | - | +3.54% | - | - |
| 11/20 | 1,290 | 1,290 | 1,245 | 1,272 | -2.08% | 341,400 | - | -1.85% | - | - |
| 11/19 | 1,285 | 1,311 | 1,272 | 1,299 | +2.85% | 233,600 | - | -0.38% | - | - |
| 11/18 | 1,222 | 1,278 | 1,206 | 1,263 | +1.69% | 189,200 | - | -3.51% | - | - |
| 11/17 | 1,200 | 1,282 | 1,183 | 1,242 | +2.05% | 136,000 | - | -5.12% | - | - |
| 11/14 | 1,225 | 1,272 | 1,200 | 1,217 | +2.7% | 172,300 | - | -7.38% | - | - |
| 11/13 | 1,220 | 1,238 | 1,161 | 1,185 | -6.32% | 218,900 | - | -10.09% | - | - |
| 11/12 | 1,301 | 1,322 | 1,238 | 1,265 | -3.51% | 343,100 | - | -4.74% | - | - |
| 11/11 | 1,498 | 1,498 | 1,291 | 1,311 | -13.41% | 287,600 | - | -1.94% | - | - |
| 11/10 | 1,490 | 1,514 | 1,452 | 1,514 | +8.92% | 148,900 | - | +12.48% | - | - |
| 11/07 | 1,350 | 1,449 | 1,294 | 1,390 | -5.63% | 200,600 | - | +2.58% | - | - |
| 11/06 | 1,510 | 1,541 | 1,430 | 1,473 | -7.88% | 212,000 | - | +6.97% | - | - |
| 11/05 | 1,518 | 1,619 | 1,485 | 1,599 | +12.61% | 251,600 | - | +14.54% | - | - |
| 11/04 | 1,395 | 1,447 | 1,347 | 1,420 | +3.27% | 210,200 | - | +0.5% | - | - |
| 10/31 | 1,299 | 1,548 | 1,230 | 1,375 | +0.73% | 453,500 | - | -4.45% | - | - |
| 10/30 | 1,145 | 1,365 | 1,134 | 1,365 | +17.17% | 319,800 | - | -6.7% | - | - |
