株価チャート
2008/09/08～2009/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2009 |
| 03/31 | 775 | 775 | 775 | 775 | -3.13% | 200 | - | +6.02% | - | - |
| 03/30 | 800 | 800 | 800 | 800 | 0% | 400 | - | +9.89% | - | - |
| 03/27 | 800 | 800 | 800 | 800 | 0% | 200 | - | +10.65% | - | - |
| 03/25 | 845 | 845 | 800 | 800 | -7.51% | 3,800 | - | +11.42% | - | - |
| 03/24 | 845 | 870 | 845 | 865 | +6.13% | 1,400 | - | +21.15% | - | - |
| 03/23 | 815 | 815 | 815 | 815 | -1.21% | 200 | - | +15.28% | - | - |
| 03/19 | 825 | 825 | 825 | 825 | +10% | 1,800 | - | +17.86% | - | - |
| 03/17 | 740 | 750 | 740 | 750 | 0% | 600 | - | +8.23% | - | - |
| 03/12 | 825 | 825 | 750 | 750 | -9.09% | 2,200 | - | +9.01% | - | - |
| 03/11 | 825 | 825 | 825 | 825 | 0% | 1,400 | - | +20.61% | - | - |
| 03/10 | 800 | 850 | 800 | 825 | +3.13% | 7,800 | - | +21.86% | - | - |
| 03/09 | 750 | 800 | 750 | 800 | +13.48% | 5,200 | - | +19.58% | - | - |
| 03/06 | 695 | 725 | 695 | 705 | 0% | 2,400 | - | +6.02% | - | - |
| 03/05 | 655 | 705 | 655 | 705 | +7.63% | 2,400 | - | +6.33% | - | - |
| 03/04 | 660 | 660 | 635 | 655 | -0.76% | 3,200 | - | -0.91% | - | - |
| 03/03 | 660 | 660 | 660 | 660 | 0% | 1,000 | - | -0.15% | - | - |
| 03/02 | 660 | 660 | 660 | 660 | 0% | 1,000 | - | -0.15% | - | - |
| 02/27 | 660 | 725 | 660 | 660 | +1.54% | 3,400 | - | -0.15% | - | - |
| 02/26 | 650 | 650 | 650 | 650 | -7.14% | 600 | - | -2.11% | - | - |
| 02/25 | 650 | 700 | 650 | 700 | +11.11% | 4,200 | - | +4.95% | - | - |
| 02/24 | 640 | 640 | 630 | 630 | -1.56% | 1,000 | - | -5.69% | - | - |
| 02/23 | 650 | 650 | 640 | 640 | -1.54% | 2,400 | - | -4.76% | - | - |
| 02/20 | 660 | 660 | 650 | 650 | -2.26% | 800 | - | -3.7% | - | - |
| 02/19 | 660 | 665 | 660 | 665 | 0% | 1,000 | - | -1.92% | - | - |
| 02/18 | 665 | 665 | 665 | 665 | -3.62% | 600 | - | -2.21% | - | - |
| 02/17 | 690 | 690 | 690 | 690 | 0% | 600 | - | +1.17% | - | - |
| 02/16 | 665 | 690 | 665 | 690 | +2.22% | 1,400 | - | +1.02% | - | - |
| 02/09 | 610 | 675 | 610 | 675 | -3.57% | 1,000 | - | -1.17% | - | - |
| 02/03 | 675 | 700 | 670 | 700 | +3.7% | 2,200 | - | +2.04% | - | - |
| 01/30 | 650 | 675 | 650 | 675 | +5.47% | 400 | - | -1.75% | - | - |
| 01/23 | 640 | 640 | 640 | 640 | -1.54% | 1,600 | - | -7.11% | - | - |
| 01/22 | 650 | 650 | 650 | 650 | +2.36% | 800 | - | -6.07% | - | - |
| 01/21 | 635 | 635 | 635 | 635 | -0.78% | 400 | - | -8.37% | - | - |
| 01/20 | 625 | 640 | 625 | 640 | -1.54% | 400 | - | -7.91% | - | - |
| 01/19 | 650 | 650 | 650 | 650 | +3.17% | 400 | - | -6.74% | - | - |
| 01/14 | 630 | 650 | 630 | 630 | -10.64% | 2,000 | - | -9.87% | - | - |
| 2008 |
| 12/25 | 705 | 705 | 705 | 705 | +7.63% | 3,600 | - | +0.71% | - | - |
| 12/24 | 670 | 670 | 655 | 655 | 0% | 1,000 | - | -6.16% | - | - |
| 12/22 | 630 | 655 | 630 | 655 | 0% | 1,400 | - | -5.89% | - | - |
| 12/19 | 655 | 655 | 655 | 655 | -0.76% | 600 | - | -5.48% | - | - |
| 12/18 | 670 | 670 | 660 | 660 | -0.75% | 400 | - | -5.17% | - | - |
| 12/17 | 665 | 665 | 665 | 665 | -8.28% | 200 | - | -4.86% | - | - |
| 12/15 | 725 | 725 | 725 | 725 | 0% | 1,800 | - | +3.28% | - | - |
| 12/12 | 730 | 730 | 725 | 725 | 0% | 3,400 | - | +3.13% | - | - |
| 12/11 | 720 | 725 | 720 | 725 | 0% | 4,600 | - | +3.28% | - | - |
| 12/10 | 725 | 725 | 725 | 725 | 0% | 2,600 | - | +3.57% | - | - |
| 12/09 | 725 | 725 | 725 | 725 | 0% | 4,200 | - | +4.02% | - | - |
| 12/08 | 725 | 725 | 725 | 725 | 0% | 2,600 | - | +3.87% | - | - |
| 12/05 | 725 | 725 | 725 | 725 | +2.11% | 3,600 | - | +4.17% | - | - |
| 12/04 | 705 | 710 | 705 | 710 | +0.71% | 2,200 | - | +2.16% | - | - |
| 12/03 | 705 | 705 | 705 | 705 | 0% | 2,400 | - | +1.59% | - | - |
| 12/02 | 725 | 725 | 700 | 705 | -3.42% | 2,400 | - | +1.73% | - | - |
| 12/01 | 730 | 730 | 730 | 730 | +0.69% | 200 | - | +5.64% | - | - |
| 11/28 | 725 | 725 | 725 | 725 | 0% | 2,000 | - | +5.53% | - | - |
| 11/26 | 720 | 725 | 720 | 725 | +0.69% | 1,800 | - | +5.53% | - | - |
| 11/25 | 720 | 720 | 720 | 720 | +6.67% | 1,600 | - | +5.88% | - | - |
| 11/21 | 670 | 675 | 670 | 675 | -0.74% | 400 | - | -0.3% | - | - |
| 11/19 | 700 | 700 | 675 | 680 | -2.86% | 1,400 | - | +0.74% | - | - |
| 11/17 | 700 | 700 | 700 | 700 | 0% | 200 | - | +3.09% | - | - |
| 11/14 | 650 | 700 | 650 | 700 | +7.69% | 4,200 | - | +2.34% | - | - |
| 11/13 | 650 | 650 | 645 | 650 | -1.52% | 1,400 | - | -5.93% | - | - |
| 11/12 | 600 | 660 | 600 | 660 | +10% | 5,000 | - | -5.85% | - | - |
| 11/11 | 590 | 600 | 575 | 600 | +4.35% | 3,000 | - | -15.61% | - | - |
| 11/10 | 725 | 725 | 575 | 575 | -21.23% | 21,000 | - | -20.58% | - | - |
| 11/06 | 725 | 730 | 725 | 730 | -1.35% | 400 | - | -0.95% | - | - |
| 11/05 | 740 | 745 | 740 | 740 | -1.99% | 800 | - | -0.8% | - | - |
| 10/31 | 750 | 755 | 750 | 755 | +0.67% | 1,200 | - | +0.27% | - | - |
| 10/30 | 700 | 750 | 700 | 750 | +7.14% | 1,200 | - | -1.32% | - | - |
| 10/29 | 690 | 700 | 690 | 700 | +5.26% | 3,600 | - | -8.5% | - | - |
| 10/28 | 660 | 665 | 660 | 665 | +1.53% | 600 | - | -13.97% | - | - |
| 10/27 | 725 | 725 | 655 | 655 | -10.88% | 2,800 | - | -16.35% | - | - |
| 10/24 | 735 | 735 | 730 | 735 | +6.52% | 2,000 | - | -7.31% | - | - |
| 10/23 | 685 | 690 | 685 | 690 | 0% | 1,400 | - | -13.86% | - | - |
| 10/22 | 690 | 690 | 690 | 690 | +0.73% | 600 | - | -14.92% | - | - |
| 10/21 | 680 | 685 | 680 | 685 | +1.48% | 600 | - | -16.67% | - | - |
| 10/20 | 675 | 675 | 670 | 675 | +0.75% | 1,000 | - | -19.06% | - | - |
| 10/17 | 630 | 680 | 630 | 670 | +7.2% | 600 | - | -20.9% | - | - |
| 10/16 | 635 | 635 | 625 | 625 | -13.79% | 3,400 | - | -27.49% | - | - |
| 10/14 | 800 | 800 | 675 | 725 | +31.82% | 3,000 | - | -17.43% | - | - |
| 10/10 | 625 | 625 | 550 | 550 | -15.38% | 5,800 | - | -38.27% | - | - |
| 10/09 | 625 | 650 | 625 | 650 | +4% | 800 | - | -28.65% | - | - |
| 10/08 | 635 | 655 | 625 | 625 | -19.35% | 1,800 | - | -32.65% | - | - |
| 10/07 | 770 | 775 | 770 | 775 | -6.06% | 1,000 | - | -18.16% | - | - |
| 10/06 | 800 | 825 | 775 | 825 | -5.71% | 1,200 | - | -13.97% | - | - |
| 10/03 | 900 | 900 | 875 | 875 | -3.85% | 400 | - | -9.79% | - | - |
| 10/02 | 905 | 910 | 900 | 910 | 0% | 600 | - | -6.95% | - | - |
| 10/01 | 910 | 910 | 910 | 910 | -0.55% | 200 | - | -7.8% | - | - |
| 09/29 | 915 | 915 | 915 | 915 | +1.67% | 200 | - | -8.13% | - | - |
| 09/25 | 900 | 900 | 900 | 900 | -4.76% | 400 | - | -10.27% | - | - |
| 09/24 | 950 | 950 | 945 | 945 | +2.16% | 2,200 | - | -6.53% | - | - |
| 09/22 | 930 | 930 | 920 | 925 | +0.54% | 2,000 | - | -9.22% | - | - |
| 09/19 | 920 | 925 | 920 | 920 | +2.79% | 1,000 | - | -10.51% | - | - |
| 09/18 | 900 | 900 | 895 | 895 | -0.56% | 1,000 | - | -13.69% | - | - |
| 09/17 | 880 | 900 | 875 | 900 | -0.55% | 1,200 | - | -14.04% | - | - |
| 09/16 | 880 | 905 | 880 | 905 | +0.56% | 400 | - | -14.3% | - | - |
| 09/12 | 930 | 950 | 900 | 900 | -3.74% | 2,000 | - | -15.65% | - | - |
| 09/11 | 925 | 935 | 925 | 935 | -1.58% | 2,800 | - | -13.18% | - | - |
| 09/10 | 925 | 950 | 925 | 950 | -0.52% | 2,600 | - | -12.52% | - | - |
| 09/09 | 1,000 | 1,000 | 955 | 955 | -4.5% | 400 | - | -12.55% | - | - |
| 09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -9.01% | - | - |
