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 | 1,190 | 1,223 | 1,156 | 1,163 | -3.88% | 5,516,000 | - | +6.5% | - | - |
03/30 | 1,260 | 1,270 | 1,203 | 1,210 | -2.02% | 4,257,000 | - | +11.21% | - | - |
03/27 | 1,230 | 1,272 | 1,230 | 1,235 | +0.24% | 4,060,000 | - | +14.14% | - | - |
03/26 | 1,195 | 1,241 | 1,178 | 1,232 | +3.7% | 3,571,000 | - | +14.6% | - | - |
03/25 | 1,197 | 1,198 | 1,155 | 1,188 | +0.93% | 4,012,000 | - | +11.24% | - | - |
03/24 | 1,165 | 1,188 | 1,160 | 1,177 | +2.79% | 3,424,000 | - | +10.62% | - | - |
03/23 | 1,092 | 1,157 | 1,075 | 1,145 | +6.81% | 5,719,000 | - | +8.02% | - | - |
03/19 | 1,076 | 1,095 | 1,064 | 1,072 | -0.37% | 3,087,000 | - | +1.32% | - | - |
03/18 | 1,077 | 1,090 | 1,058 | 1,076 | 0% | 3,380,000 | - | +1.7% | - | - |
03/17 | 1,059 | 1,077 | 1,035 | 1,076 | +0.47% | 4,410,000 | - | +1.51% | - | - |
03/16 | 1,105 | 1,111 | 1,070 | 1,071 | +4.49% | 5,200,000 | - | +0.75% | - | - |
03/13 | 980 | 1,025 | 980 | 1,025 | +8.47% | 8,392,000 | - | -3.85% | - | - |
03/12 | 960 | 975 | 931 | 945 | -3.57% | 5,051,000 | - | -11.6% | - | - |
03/11 | 980 | 1,009 | 974 | 980 | +3.48% | 5,511,000 | - | -9.01% | - | - |
03/10 | 983 | 984 | 944 | 947 | -5.58% | 7,107,000 | - | -12.48% | - | - |
03/09 | 1,021 | 1,035 | 991 | 1,003 | -3.65% | 4,577,000 | - | -7.64% | - | - |
03/06 | 1,065 | 1,066 | 1,034 | 1,041 | -4.06% | 2,998,000 | - | -4.58% | - | - |
03/05 | 1,095 | 1,110 | 1,085 | 1,085 | +0.93% | 3,653,000 | - | -1% | - | - |
03/04 | 1,032 | 1,081 | 1,028 | 1,075 | +2.19% | 4,194,000 | - | -2.18% | - | - |
03/03 | 1,054 | 1,062 | 1,024 | 1,052 | -2.05% | 3,343,000 | - | -4.45% | - | - |
03/02 | 1,069 | 1,096 | 1,061 | 1,074 | -4.87% | 2,479,000 | - | -2.45% | - | - |
02/27 | 1,108 | 1,140 | 1,095 | 1,129 | +1.9% | 4,160,000 | - | +2.64% | - | - |
02/26 | 1,112 | 1,173 | 1,100 | 1,108 | -0.63% | 5,067,000 | - | +0.73% | - | - |
02/25 | 1,138 | 1,138 | 1,082 | 1,115 | +4.69% | 4,986,000 | - | +1.27% | - | - |
02/24 | 1,046 | 1,068 | 1,039 | 1,065 | -0.37% | 2,057,000 | - | -3.45% | - | - |
02/23 | 1,029 | 1,082 | 1,029 | 1,069 | +0.38% | 2,722,000 | - | -3.52% | - | - |
02/20 | 1,100 | 1,101 | 1,059 | 1,065 | 0% | 2,719,000 | - | -4.14% | - | - |
02/19 | 1,060 | 1,069 | 1,050 | 1,065 | +2.01% | 2,282,000 | - | -4.23% | - | - |
02/18 | 1,049 | 1,058 | 1,037 | 1,044 | -4.13% | 3,569,000 | - | -6.45% | - | - |
02/17 | 1,078 | 1,093 | 1,062 | 1,089 | +0.55% | 2,541,000 | - | -2.77% | - | - |
02/16 | 1,073 | 1,102 | 1,065 | 1,083 | -0.82% | 2,155,000 | - | -3.82% | - | - |
02/13 | 1,096 | 1,116 | 1,063 | 1,092 | +1.49% | 3,220,000 | - | -3.62% | - | - |
02/12 | 1,063 | 1,104 | 1,058 | 1,076 | -4.19% | 4,070,000 | - | -5.7% | - | - |
02/10 | 1,157 | 1,176 | 1,102 | 1,123 | -2.01% | 2,819,000 | - | -2.09% | - | - |
02/09 | 1,194 | 1,204 | 1,144 | 1,146 | -0.69% | 2,796,000 | - | -0.09% | - | - |
02/06 | 1,179 | 1,183 | 1,147 | 1,154 | +4.15% | 4,244,000 | - | +0.7% | - | - |
02/05 | 1,084 | 1,152 | 1,076 | 1,108 | -2.55% | 3,546,000 | - | -3.23% | - | - |
02/04 | 1,132 | 1,146 | 1,097 | 1,137 | +3.65% | 3,223,000 | - | -0.7% | - | - |
02/03 | 1,068 | 1,140 | 1,063 | 1,097 | +3.3% | 3,490,000 | - | -4.11% | - | - |
02/02 | 1,059 | 1,074 | 1,049 | 1,062 | -5.09% | 3,247,000 | - | -7.01% | - | - |
01/30 | 1,107 | 1,120 | 1,090 | 1,119 | -4.11% | 3,161,000 | - | -2.01% | - | - |
01/29 | 1,190 | 1,197 | 1,152 | 1,167 | +1.3% | 4,542,000 | - | +2.55% | - | - |
01/28 | 1,144 | 1,168 | 1,116 | 1,152 | +2.49% | 4,250,000 | - | +1.86% | - | - |
01/27 | 1,086 | 1,140 | 1,061 | 1,124 | +6.74% | 4,194,000 | - | -0.18% | - | - |
01/26 | 1,040 | 1,070 | 1,027 | 1,053 | +0.29% | 4,560,000 | - | -6.07% | - | - |
01/23 | 1,087 | 1,090 | 1,050 | 1,050 | -7.24% | 4,847,000 | - | -6.25% | - | - |
01/22 | 1,149 | 1,149 | 1,088 | 1,132 | +0.18% | 4,460,000 | - | +1.43% | - | - |
01/21 | 1,130 | 1,151 | 1,128 | 1,130 | -3.25% | 3,825,000 | - | +1.62% | - | - |
01/20 | 1,179 | 1,179 | 1,133 | 1,168 | -1.43% | 3,932,000 | - | +5.32% | - | - |
01/19 | 1,171 | 1,190 | 1,151 | 1,185 | +1.72% | 3,264,000 | - | +7.53% | - | - |
01/16 | 1,097 | 1,171 | 1,095 | 1,165 | +8.78% | 8,601,000 | - | +6.49% | - | - |
01/15 | 1,133 | 1,143 | 1,071 | 1,071 | -8.7% | 6,287,000 | - | -1.29% | - | - |
01/14 | 1,120 | 1,185 | 1,113 | 1,173 | +3.26% | 5,504,000 | - | +8.61% | - | - |
01/13 | 1,178 | 1,178 | 1,120 | 1,136 | -8.39% | 4,332,000 | - | +5.97% | - | - |
01/09 | 1,303 | 1,318 | 1,231 | 1,240 | -2.05% | 4,766,000 | - | +16.54% | - | - |
01/08 | 1,269 | 1,292 | 1,254 | 1,266 | -2.39% | 4,172,000 | - | +20.11% | - | - |
01/07 | 1,332 | 1,359 | 1,290 | 1,297 | +7.01% | 6,616,000 | - | +24.35% | - | - |
01/06 | 1,175 | 1,226 | 1,168 | 1,212 | +6.78% | 4,676,000 | - | +17.67% | - | - |
01/05 | 1,180 | 1,180 | 1,119 | 1,135 | +0.98% | 2,952,000 | - | +11.17% | - | - |
2008 |
12/30 | 1,117 | 1,134 | 1,106 | 1,124 | +0.36% | 1,447,000 | - | +10.96% | - | - |
12/29 | 1,134 | 1,142 | 1,097 | 1,120 | +0.18% | 2,243,000 | - | +11.55% | - | - |
12/26 | 1,100 | 1,122 | 1,098 | 1,118 | +2.01% | 1,186,000 | - | +12.47% | - | - |
12/25 | 1,106 | 1,116 | 1,083 | 1,096 | +4.68% | 1,900,000 | - | +11.04% | - | - |
12/24 | 1,041 | 1,056 | 1,032 | 1,047 | -3.06% | 2,015,000 | - | +6.73% | - | - |
12/22 | 981 | 1,083 | 980 | 1,080 | +7.89% | 3,560,000 | - | +10.2% | - | - |
12/19 | 988 | 1,016 | 981 | 1,001 | -0.69% | 2,919,000 | - | +2.67% | - | - |
12/18 | 997 | 1,032 | 991 | 1,008 | -0.88% | 3,743,000 | - | +3.6% | - | - |
12/17 | 1,027 | 1,034 | 989 | 1,017 | +0.99% | 4,197,000 | - | +4.52% | - | - |
12/16 | 1,019 | 1,023 | 998 | 1,007 | -1.18% | 2,666,000 | - | +3.39% | - | - |
12/15 | 986 | 1,031 | 986 | 1,019 | +6.93% | 2,545,000 | - | +4.3% | - | - |
12/12 | 984 | 1,002 | 930 | 953 | -8.72% | 7,535,000 | - | -2.36% | - | - |
12/11 | 1,012 | 1,046 | 1,005 | 1,044 | +1.16% | 3,087,000 | - | +6.64% | - | - |
12/10 | 1,013 | 1,036 | 986 | 1,032 | +1.88% | 3,083,000 | - | +4.56% | - | - |
12/09 | 992 | 1,021 | 989 | 1,013 | +3.16% | 3,502,000 | - | +2.53% | - | - |
12/08 | 949 | 992 | 922 | 982 | +3.81% | 2,444,000 | - | -0.71% | - | - |
12/05 | 931 | 970 | 911 | 946 | +1.18% | 3,570,000 | - | -4.64% | - | - |
12/04 | 969 | 982 | 929 | 935 | -3.81% | 3,163,000 | - | -5.75% | - | - |
12/03 | 965 | 986 | 950 | 972 | +3.96% | 4,182,000 | - | -1.62% | - | - |
12/02 | 940 | 966 | 922 | 935 | -6.5% | 3,169,000 | - | -4.79% | - | - |
12/01 | 1,004 | 1,005 | 967 | 1,000 | +0.6% | 2,574,000 | - | +2.15% | - | - |
11/28 | 959 | 1,005 | 943 | 994 | +2.58% | 2,413,000 | - | +1.43% | - | - |
11/27 | 975 | 992 | 950 | 969 | +0.1% | 3,199,000 | - | -1.32% | - | - |
11/26 | 916 | 981 | 902 | 968 | +2.33% | 4,185,000 | - | -2.32% | - | - |
11/25 | 985 | 988 | 909 | 946 | +4.19% | 4,120,000 | - | -5.12% | - | - |
11/21 | 821 | 919 | 821 | 908 | +4.25% | 4,704,000 | - | -9.47% | - | - |
11/20 | 901 | 917 | 871 | 871 | -7.24% | 4,144,000 | - | -13.68% | - | - |
11/19 | 940 | 964 | 906 | 939 | -1.16% | 4,542,000 | - | -8.21% | - | - |
11/18 | 962 | 988 | 950 | 950 | -5.19% | 3,470,000 | - | -8.3% | - | - |
11/17 | 957 | 1,044 | 946 | 1,002 | +3.19% | 4,290,000 | - | -3.84% | - | - |
11/14 | 980 | 1,004 | 959 | 971 | +2.53% | 3,644,000 | - | -7.52% | - | - |
11/13 | 950 | 970 | 930 | 947 | -6.52% | 3,564,000 | - | -10.49% | - | - |
11/12 | 985 | 1,024 | 980 | 1,013 | -3.06% | 4,282,000 | - | -5.33% | - | - |
11/11 | 1,042 | 1,080 | 1,007 | 1,045 | -3.42% | 7,404,000 | - | -3.33% | - | - |
11/10 | 1,036 | 1,086 | 1,035 | 1,082 | +9.74% | 4,424,000 | - | -1.19% | - | - |
11/07 | 953 | 1,032 | 929 | 986 | -4.55% | 4,593,000 | - | -11.25% | - | - |
11/06 | 1,128 | 1,128 | 1,028 | 1,033 | -15.88% | 4,935,000 | - | -8.66% | - | - |
11/05 | 1,135 | 1,228 | 1,115 | 1,228 | +14.23% | 5,419,000 | - | +7.06% | - | - |
11/04 | 1,045 | 1,082 | 1,015 | 1,075 | +4.67% | 4,610,000 | - | -7.33% | - | - |
10/31 | 1,067 | 1,105 | 1,023 | 1,027 | -1.91% | 6,526,000 | - | -12.97% | - | - |
10/30 | 1,027 | 1,047 | 1,001 | 1,047 | +10.56% | 3,243,000 | - | -12.97% | - | - |