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 | 1,133 | 1,173 | 1,106 | 1,106 | -2.73% | 4,277,000 | - | +10.27% | - | - |
| 03/30 | 1,209 | 1,212 | 1,134 | 1,137 | -7.49% | 3,353,000 | - | +14.27% | - | - |
| 03/27 | 1,247 | 1,268 | 1,224 | 1,229 | +1.82% | 3,792,000 | - | +24.9% | - | - |
| 03/26 | 1,170 | 1,212 | 1,150 | 1,207 | +3.96% | 3,097,000 | - | +24.3% | - | - |
| 03/25 | 1,200 | 1,200 | 1,157 | 1,161 | -3.41% | 4,079,000 | - | +21.06% | - | - |
| 03/24 | 1,185 | 1,208 | 1,164 | 1,202 | +6.84% | 4,975,000 | - | +26.39% | - | - |
| 03/23 | 1,084 | 1,141 | 1,080 | 1,125 | +4.17% | 3,506,000 | - | +19.68% | - | - |
| 03/19 | 1,095 | 1,096 | 1,055 | 1,080 | +1.41% | 2,579,000 | - | +15.76% | - | - |
| 03/18 | 1,103 | 1,119 | 1,054 | 1,065 | -0.47% | 4,040,000 | - | +14.89% | - | - |
| 03/17 | 1,023 | 1,083 | 1,021 | 1,070 | +5.63% | 4,475,000 | - | +15.8% | - | - |
| 03/16 | 978 | 1,026 | 977 | 1,013 | +4.54% | 3,969,000 | - | +10.11% | - | - |
| 03/13 | 961 | 978 | 955 | 969 | +5.21% | 5,363,000 | - | +5.56% | - | - |
| 03/12 | 941 | 949 | 911 | 921 | -3.66% | 3,135,000 | - | +0.55% | - | - |
| 03/11 | 922 | 960 | 919 | 956 | +7.78% | 3,912,000 | - | +4.25% | - | - |
| 03/10 | 872 | 894 | 865 | 887 | +1.03% | 2,655,000 | - | -3.06% | - | - |
| 03/09 | 888 | 906 | 870 | 878 | -0.79% | 2,090,000 | - | -4.15% | - | - |
| 03/06 | 910 | 910 | 880 | 885 | -4.74% | 3,091,000 | - | -3.7% | - | - |
| 03/05 | 907 | 940 | 902 | 929 | +4.62% | 4,353,000 | - | +0.54% | - | - |
| 03/04 | 871 | 900 | 861 | 888 | +0.68% | 3,206,000 | - | -4.21% | - | - |
| 03/03 | 850 | 892 | 843 | 882 | +1.26% | 2,968,000 | - | -5.16% | - | - |
| 03/02 | 893 | 896 | 866 | 871 | -6.65% | 3,810,000 | - | -6.44% | - | - |
| 02/27 | 910 | 940 | 908 | 933 | +1.41% | 3,100,000 | - | -0.11% | - | - |
| 02/26 | 920 | 961 | 918 | 920 | +1.1% | 4,685,000 | - | -1.81% | - | - |
| 02/25 | 890 | 915 | 880 | 910 | +5.81% | 4,532,000 | - | -3.29% | - | - |
| 02/24 | 857 | 862 | 843 | 860 | -3.04% | 4,571,000 | - | -9.09% | - | - |
| 02/23 | 860 | 895 | 850 | 887 | +0.8% | 3,602,000 | - | -7.02% | - | - |
| 02/20 | 890 | 891 | 870 | 880 | -2.11% | 3,298,000 | - | -8.52% | - | - |
| 02/19 | 921 | 921 | 874 | 899 | -1.43% | 5,568,000 | - | -7.03% | - | - |
| 02/18 | 937 | 951 | 905 | 912 | -4.1% | 5,952,000 | - | -6.37% | - | - |
| 02/17 | 925 | 954 | 919 | 951 | +1.71% | 3,923,000 | - | -2.86% | - | - |
| 02/16 | 926 | 951 | 925 | 935 | -0.11% | 2,740,000 | - | -5.17% | - | - |
| 02/13 | 955 | 956 | 913 | 936 | +0.11% | 3,312,000 | - | -5.93% | - | - |
| 02/12 | 964 | 970 | 926 | 935 | -5.94% | 5,278,000 | - | -7.24% | - | - |
| 02/10 | 1,022 | 1,022 | 978 | 994 | +2.79% | 7,216,000 | - | -2.07% | - | - |
| 02/09 | 992 | 1,031 | 965 | 967 | +0.52% | 5,598,000 | - | -5.1% | - | - |
| 02/06 | 984 | 984 | 952 | 962 | +4.11% | 4,034,000 | - | -5.96% | - | - |
| 02/05 | 934 | 951 | 912 | 924 | -1.49% | 2,473,000 | - | -9.94% | - | - |
| 02/04 | 910 | 957 | 910 | 938 | +2.07% | 3,300,000 | - | -9.11% | - | - |
| 02/03 | 910 | 962 | 899 | 919 | +1.1% | 3,168,000 | - | -11.12% | - | - |
| 02/02 | 929 | 932 | 892 | 909 | -4.72% | 4,015,000 | - | -12.34% | - | - |
| 01/30 | 965 | 978 | 941 | 954 | -5.73% | 3,245,000 | - | -8.27% | - | - |
| 01/29 | 1,020 | 1,044 | 1,000 | 1,012 | +2.22% | 3,623,000 | - | -2.69% | - | - |
| 01/28 | 970 | 998 | 960 | 990 | +2.17% | 4,306,000 | - | -4.72% | - | - |
| 01/27 | 940 | 982 | 937 | 969 | +5.33% | 4,725,000 | - | -6.83% | - | - |
| 01/26 | 909 | 943 | 893 | 920 | -0.97% | 2,990,000 | - | -11.54% | - | - |
| 01/23 | 955 | 963 | 927 | 929 | -7.56% | 5,266,000 | - | -11.02% | - | - |
| 01/22 | 1,034 | 1,037 | 971 | 1,005 | -1.28% | 4,044,000 | - | -3.83% | - | - |
| 01/21 | 1,010 | 1,037 | 1,004 | 1,018 | -1.93% | 2,229,000 | - | -2.86% | - | - |
| 01/20 | 1,052 | 1,055 | 1,016 | 1,038 | -3.8% | 2,716,000 | - | -1.05% | - | - |
| 01/19 | 1,084 | 1,096 | 1,062 | 1,079 | +0.56% | 1,905,000 | - | +3.25% | - | - |
| 01/16 | 1,046 | 1,088 | 1,035 | 1,073 | +6.66% | 4,233,000 | - | +3.17% | - | - |
| 01/15 | 1,014 | 1,040 | 1,006 | 1,006 | -6.77% | 4,105,000 | - | -2.61% | - | - |
| 01/14 | 1,046 | 1,091 | 1,038 | 1,079 | +3.55% | 2,822,000 | - | +4.96% | - | - |
| 01/13 | 1,050 | 1,058 | 1,031 | 1,042 | -6.8% | 3,615,000 | - | +1.86% | - | - |
| 01/09 | 1,160 | 1,169 | 1,101 | 1,118 | -4.03% | 4,523,000 | - | +9.72% | - | - |
| 01/08 | 1,201 | 1,237 | 1,161 | 1,165 | -7.61% | 4,489,000 | - | +14.78% | - | - |
| 01/07 | 1,129 | 1,290 | 1,124 | 1,261 | +15.05% | 9,561,000 | - | +24.6% | - | - |
| 01/06 | 1,104 | 1,111 | 1,070 | 1,096 | -0.99% | 4,746,000 | - | +9.38% | - | - |
| 01/05 | 1,118 | 1,118 | 1,091 | 1,107 | +4.63% | 1,768,000 | - | +10.92% | - | - |
| 2008 |
| 12/30 | 1,038 | 1,079 | 1,034 | 1,058 | +2.52% | 2,012,000 | - | +6.22% | - | - |
| 12/29 | 1,069 | 1,073 | 1,014 | 1,032 | -3.73% | 3,878,000 | - | +3.82% | - | - |
| 12/26 | 1,020 | 1,086 | 1,017 | 1,072 | +7.09% | 4,348,000 | - | +8.06% | - | - |
| 12/25 | 987 | 1,002 | 986 | 1,001 | +1.62% | 2,043,000 | - | +1.01% | - | - |
| 12/24 | 974 | 995 | 971 | 985 | +0.1% | 3,150,000 | - | -0.71% | - | - |
| 12/22 | 952 | 995 | 951 | 984 | +2.71% | 1,899,000 | - | -1.01% | - | - |
| 12/19 | 988 | 999 | 953 | 958 | -4.01% | 3,901,000 | - | -3.72% | - | - |
| 12/18 | 979 | 1,010 | 975 | 998 | -0.1% | 2,325,000 | - | +0.1% | - | - |
| 12/17 | 1,002 | 1,024 | 967 | 999 | +1.73% | 3,257,000 | - | -0.3% | - | - |
| 12/16 | 997 | 997 | 960 | 982 | -3.44% | 2,758,000 | - | -2.58% | - | - |
| 12/15 | 984 | 1,022 | 984 | 1,017 | +5.5% | 3,612,000 | - | -0.29% | - | - |
| 12/12 | 1,003 | 1,030 | 948 | 964 | -9.74% | 8,226,000 | - | -6.32% | - | - |
| 12/11 | 1,039 | 1,069 | 1,010 | 1,068 | +2.59% | 4,848,000 | - | +2.3% | - | - |
| 12/10 | 981 | 1,041 | 975 | 1,041 | +10.63% | 5,270,000 | - | -1.7% | - | - |
| 12/09 | 960 | 995 | 934 | 941 | -0.42% | 3,585,000 | - | -11.89% | - | - |
| 12/08 | 901 | 952 | 875 | 945 | +5.12% | 4,187,000 | - | -12.9% | - | - |
| 12/05 | 888 | 933 | 885 | 899 | +2.39% | 5,083,000 | - | -19.23% | - | - |
| 12/04 | 948 | 950 | 868 | 878 | -8.16% | 7,541,000 | - | -22.71% | - | - |
| 12/03 | 959 | 976 | 930 | 956 | +0.31% | 5,657,000 | - | -17.23% | - | - |
| 12/02 | 967 | 984 | 950 | 953 | -7.21% | 4,405,000 | - | -18.34% | - | - |
| 12/01 | 1,073 | 1,073 | 1,020 | 1,027 | -4.55% | 2,878,000 | - | -13.19% | - | - |
| 11/28 | 1,033 | 1,085 | 1,020 | 1,076 | +6.11% | 3,692,000 | - | -10.63% | - | - |
| 11/27 | 1,020 | 1,030 | 1,000 | 1,014 | +1.91% | 3,091,000 | - | -17.22% | - | - |
| 11/26 | 1,001 | 1,013 | 980 | 995 | -5.24% | 4,454,000 | - | -20.84% | - | - |
| 11/25 | 1,050 | 1,065 | 1,002 | 1,050 | +3.24% | 6,147,000 | - | -18.48% | - | - |
| 11/21 | 945 | 1,038 | 931 | 1,017 | +3.25% | 5,495,000 | - | -22.54% | - | - |
| 11/20 | 999 | 1,010 | 980 | 985 | -5.2% | 7,089,000 | - | -26.38% | - | - |
| 11/19 | 1,025 | 1,049 | 1,011 | 1,039 | +1.37% | 4,657,000 | - | -24.44% | - | - |
| 11/18 | 1,001 | 1,052 | 997 | 1,025 | -0.58% | 5,342,000 | - | -27.46% | - | - |
| 11/17 | 1,005 | 1,078 | 991 | 1,031 | +1.08% | 4,614,000 | - | -28.5% | - | - |
| 11/14 | 1,060 | 1,094 | 1,008 | 1,020 | +2% | 6,846,000 | - | -30.75% | - | - |
| 11/13 | 1,042 | 1,064 | 995 | 1,000 | -10.71% | 9,442,000 | - | -33.38% | - | - |
| 11/12 | 1,104 | 1,159 | 1,083 | 1,120 | -3.78% | 5,834,000 | - | -27.27% | - | - |
| 11/11 | 1,249 | 1,254 | 1,159 | 1,164 | -9.56% | 7,209,000 | - | -26% | - | - |
| 11/10 | 1,264 | 1,302 | 1,257 | 1,287 | +5.06% | 6,226,000 | - | -19.96% | - | - |
| 11/07 | 1,214 | 1,284 | 1,191 | 1,225 | -8.17% | 7,698,000 | - | -25.71% | - | - |
| 11/06 | 1,350 | 1,367 | 1,292 | 1,334 | -8.5% | 7,973,000 | - | -21.3% | - | - |
| 11/05 | 1,305 | 1,468 | 1,277 | 1,458 | +14.62% | 11,827,000 | - | -16.16% | - | - |
| 11/04 | 1,340 | 1,348 | 1,255 | 1,272 | -6.13% | 12,877,000 | - | -28.66% | - | - |
| 10/31 | 1,355 | 1,355 | 1,355 | 1,355 | -18.13% | 1,440,000 | - | -26.08% | - | - |
| 10/30 | 1,461 | 1,655 | 1,460 | 1,655 | +13.75% | 4,736,000 | - | -12.25% | - | - |
