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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2009 |
| 03/31 | 1,374 | 1,388 | 1,320 | 1,338 | +0.3% | 1,588,500 | - | +11.41% | - | - |
| 03/30 | 1,378 | 1,400 | 1,332 | 1,334 | -2.2% | 918,500 | - | +12.01% | - | - |
| 03/27 | 1,370 | 1,398 | 1,362 | 1,364 | +0.15% | 830,000 | - | +15.4% | - | - |
| 03/26 | 1,336 | 1,370 | 1,316 | 1,362 | -1.16% | 726,000 | - | +16.21% | - | - |
| 03/25 | 1,390 | 1,398 | 1,358 | 1,378 | +1.32% | 1,167,000 | - | +18.59% | - | - |
| 03/24 | 1,340 | 1,370 | 1,308 | 1,360 | +4.94% | 1,468,500 | - | +17.85% | - | - |
| 03/23 | 1,282 | 1,304 | 1,278 | 1,296 | +4.35% | 1,009,000 | - | +12.89% | - | - |
| 03/19 | 1,276 | 1,286 | 1,236 | 1,242 | -1.58% | 805,000 | - | +8.57% | - | - |
| 03/18 | 1,270 | 1,272 | 1,240 | 1,262 | +2.77% | 1,212,000 | - | +10.51% | - | - |
| 03/17 | 1,208 | 1,238 | 1,172 | 1,228 | +2.68% | 1,246,000 | - | +7.62% | - | - |
| 03/16 | 1,186 | 1,226 | 1,182 | 1,196 | +2.4% | 1,280,500 | - | +4.73% | - | - |
| 03/13 | 1,164 | 1,184 | 1,150 | 1,168 | +3.91% | 2,646,000 | - | +2.01% | - | - |
| 03/12 | 1,122 | 1,148 | 1,102 | 1,124 | -1.58% | 1,252,000 | - | -2.26% | - | - |
| 03/11 | 1,142 | 1,162 | 1,134 | 1,142 | +4.96% | 1,508,000 | - | -1.13% | - | - |
| 03/10 | 1,074 | 1,104 | 1,074 | 1,088 | 0% | 1,304,000 | - | -6.04% | - | - |
| 03/09 | 1,086 | 1,108 | 1,064 | 1,088 | +0.18% | 1,206,000 | - | -6.45% | - | - |
| 03/06 | 1,074 | 1,094 | 1,066 | 1,086 | -3.72% | 1,261,500 | - | -7.1% | - | - |
| 03/05 | 1,094 | 1,138 | 1,094 | 1,128 | +2.17% | 1,664,000 | - | -4.08% | - | - |
| 03/04 | 1,068 | 1,112 | 1,068 | 1,104 | -0.36% | 1,363,500 | - | -6.6% | - | - |
| 03/03 | 1,056 | 1,118 | 1,056 | 1,108 | +0.18% | 1,248,000 | - | -6.73% | - | - |
| 03/02 | 1,110 | 1,124 | 1,096 | 1,106 | -6.27% | 1,354,000 | - | -7.21% | - | - |
| 02/27 | 1,198 | 1,208 | 1,144 | 1,180 | +1.9% | 1,993,000 | - | -1.34% | - | - |
| 02/26 | 1,110 | 1,168 | 1,108 | 1,158 | +5.85% | 1,883,000 | - | -3.42% | - | - |
| 02/25 | 1,086 | 1,094 | 1,054 | 1,094 | +0.74% | 1,385,500 | - | -8.99% | - | - |
| 02/24 | 1,054 | 1,086 | 1,050 | 1,086 | -0.37% | 793,500 | - | -10.17% | - | - |
| 02/23 | 1,050 | 1,090 | 1,046 | 1,090 | -1.8% | 1,017,500 | - | -10.44% | - | - |
| 02/20 | 1,120 | 1,128 | 1,096 | 1,110 | +0.18% | 1,257,000 | - | -9.39% | - | - |
| 02/19 | 1,122 | 1,128 | 1,094 | 1,108 | -1.25% | 1,118,500 | - | -9.92% | - | - |
| 02/18 | 1,138 | 1,140 | 1,106 | 1,122 | -5.08% | 1,514,000 | - | -9.44% | - | - |
| 02/17 | 1,200 | 1,206 | 1,172 | 1,182 | -1.66% | 911,000 | - | -5.14% | - | - |
| 02/16 | 1,200 | 1,218 | 1,192 | 1,202 | +0.17% | 684,000 | - | -4.22% | - | - |
| 02/13 | 1,216 | 1,218 | 1,194 | 1,200 | +1.18% | 1,124,500 | - | -5.06% | - | - |
| 02/12 | 1,212 | 1,224 | 1,182 | 1,186 | -5.27% | 1,255,500 | - | -6.91% | - | - |
| 02/10 | 1,254 | 1,270 | 1,232 | 1,252 | +1.46% | 1,003,000 | - | -2.42% | - | - |
| 02/09 | 1,304 | 1,308 | 1,234 | 1,234 | -3.59% | 1,070,500 | - | -4.12% | - | - |
| 02/06 | 1,278 | 1,298 | 1,272 | 1,280 | 0% | 689,000 | - | -0.93% | - | - |
| 02/05 | 1,248 | 1,280 | 1,226 | 1,280 | +1.59% | 1,117,000 | - | -1.08% | - | - |
| 02/04 | 1,216 | 1,260 | 1,216 | 1,260 | +4.3% | 796,000 | - | -2.7% | - | - |
| 02/03 | 1,210 | 1,252 | 1,206 | 1,208 | -1.47% | 725,000 | - | -6.86% | - | - |
| 02/02 | 1,204 | 1,230 | 1,200 | 1,226 | -0.33% | 808,500 | - | -5.76% | - | - |
| 01/30 | 1,258 | 1,258 | 1,216 | 1,230 | -3.3% | 1,186,000 | - | -5.75% | - | - |
| 01/29 | 1,270 | 1,282 | 1,250 | 1,272 | +0.79% | 1,029,500 | - | -2.68% | - | - |
| 01/28 | 1,244 | 1,272 | 1,232 | 1,262 | +0.8% | 605,500 | - | -3.59% | - | - |
| 01/27 | 1,238 | 1,266 | 1,224 | 1,252 | +2.29% | 979,000 | - | -4.5% | - | - |
| 01/26 | 1,212 | 1,244 | 1,210 | 1,224 | +1.16% | 848,500 | - | -6.78% | - | - |
| 01/23 | 1,236 | 1,236 | 1,208 | 1,210 | -3.04% | 640,500 | - | -8.19% | - | - |
| 01/22 | 1,246 | 1,248 | 1,202 | 1,248 | +0.97% | 1,262,000 | - | -5.38% | - | - |
| 01/21 | 1,242 | 1,264 | 1,232 | 1,236 | -2.22% | 1,162,500 | - | -6.65% | - | - |
| 01/20 | 1,292 | 1,298 | 1,246 | 1,264 | -0.94% | 824,000 | - | -4.82% | - | - |
| 01/19 | 1,302 | 1,306 | 1,272 | 1,276 | -1.39% | 591,000 | - | -4.06% | - | - |
| 01/16 | 1,274 | 1,294 | 1,256 | 1,294 | +3.35% | 1,194,000 | - | -2.85% | - | - |
| 01/15 | 1,262 | 1,282 | 1,246 | 1,252 | -5.3% | 1,573,500 | - | -5.86% | - | - |
| 01/14 | 1,302 | 1,328 | 1,282 | 1,322 | +0.92% | 934,500 | - | -0.68% | - | - |
| 01/13 | 1,362 | 1,362 | 1,302 | 1,310 | -6.83% | 1,166,500 | - | -1.58% | - | - |
| 01/09 | 1,448 | 1,476 | 1,394 | 1,406 | -1.54% | 1,591,500 | - | +5.71% | - | - |
| 01/08 | 1,390 | 1,448 | 1,390 | 1,428 | -0.83% | 1,504,500 | - | +7.29% | - | - |
| 01/07 | 1,430 | 1,462 | 1,414 | 1,440 | +2.27% | 1,811,500 | - | +8.19% | - | - |
| 01/06 | 1,390 | 1,408 | 1,368 | 1,408 | +4.14% | 890,500 | - | +5.94% | - | - |
| 01/05 | 1,394 | 1,394 | 1,330 | 1,352 | -1.17% | 272,000 | - | +1.88% | - | - |
| 2008 |
| 12/30 | 1,330 | 1,368 | 1,326 | 1,368 | +3.48% | 506,000 | - | +2.93% | - | - |
| 12/29 | 1,306 | 1,326 | 1,300 | 1,322 | +0.46% | 310,500 | - | -0.45% | - | - |
| 12/26 | 1,312 | 1,316 | 1,300 | 1,316 | +1.23% | 226,500 | - | -0.9% | - | - |
| 12/25 | 1,284 | 1,304 | 1,284 | 1,300 | -0.31% | 228,500 | - | -2.33% | - | - |
| 12/24 | 1,280 | 1,304 | 1,274 | 1,304 | -1.21% | 551,500 | - | -2.18% | - | - |
| 12/22 | 1,276 | 1,320 | 1,276 | 1,320 | +2.48% | 710,500 | - | -1.12% | - | - |
| 12/19 | 1,320 | 1,326 | 1,280 | 1,288 | -3.01% | 807,500 | - | -3.74% | - | - |
| 12/18 | 1,298 | 1,354 | 1,292 | 1,328 | +1.22% | 914,500 | - | -0.9% | - | - |
| 12/17 | 1,322 | 1,326 | 1,274 | 1,312 | +1.23% | 839,000 | - | -2.31% | - | - |
| 12/16 | 1,312 | 1,318 | 1,276 | 1,296 | -3.86% | 672,500 | - | -3.86% | - | - |
| 12/15 | 1,370 | 1,386 | 1,344 | 1,348 | +8.89% | 1,834,000 | - | -0.74% | - | - |
| 12/12 | 1,308 | 1,310 | 1,218 | 1,238 | -9.64% | 2,974,000 | - | -8.97% | - | - |
| 12/11 | 1,334 | 1,370 | 1,318 | 1,370 | +1.63% | 1,254,500 | - | +0.15% | - | - |
| 12/10 | 1,288 | 1,360 | 1,284 | 1,348 | +3.06% | 898,500 | - | -1.89% | - | - |
| 12/09 | 1,292 | 1,312 | 1,280 | 1,308 | -0.3% | 841,000 | - | -5.08% | - | - |
| 12/08 | 1,258 | 1,316 | 1,252 | 1,312 | +4.79% | 1,015,000 | - | -5.13% | - | - |
| 12/05 | 1,260 | 1,274 | 1,242 | 1,252 | -2.19% | 1,282,500 | - | -9.93% | - | - |
| 12/04 | 1,306 | 1,308 | 1,262 | 1,280 | -3.47% | 1,138,000 | - | -8.24% | - | - |
| 12/03 | 1,318 | 1,348 | 1,304 | 1,326 | +2.95% | 1,223,500 | - | -5.08% | - | - |
| 12/02 | 1,312 | 1,320 | 1,282 | 1,288 | -9.3% | 1,167,500 | - | -7.4% | - | - |
| 12/01 | 1,430 | 1,438 | 1,394 | 1,420 | -0.7% | 682,500 | - | +2.08% | - | - |
| 11/28 | 1,420 | 1,430 | 1,388 | 1,430 | +2.14% | 898,000 | - | +2.95% | - | - |
| 11/27 | 1,392 | 1,420 | 1,372 | 1,400 | +3.55% | 902,000 | - | +0.86% | - | - |
| 11/26 | 1,348 | 1,372 | 1,336 | 1,352 | -3.98% | 708,000 | - | -2.87% | - | - |
| 11/25 | 1,410 | 1,426 | 1,348 | 1,408 | +4.76% | 1,326,000 | - | +0.86% | - | - |
| 11/21 | 1,264 | 1,352 | 1,248 | 1,344 | +3.07% | 1,535,000 | - | -3.72% | - | - |
| 11/20 | 1,324 | 1,356 | 1,304 | 1,304 | -6.99% | 1,007,500 | - | -6.59% | - | - |
| 11/19 | 1,378 | 1,406 | 1,374 | 1,402 | +4.78% | 1,351,000 | - | 0% | - | - |
| 11/18 | 1,330 | 1,370 | 1,324 | 1,338 | -1.33% | 1,044,000 | - | -4.63% | - | - |
| 11/17 | 1,362 | 1,392 | 1,312 | 1,356 | -3.28% | 1,443,000 | - | -3.07% | - | - |
| 11/14 | 1,380 | 1,434 | 1,376 | 1,402 | +4.63% | 1,488,000 | - | 0% | - | - |
| 11/13 | 1,332 | 1,390 | 1,318 | 1,340 | -5.1% | 1,036,000 | - | -4.42% | - | - |
| 11/12 | 1,350 | 1,424 | 1,350 | 1,412 | -1.26% | 1,115,000 | - | +0.14% | - | - |
| 11/11 | 1,518 | 1,518 | 1,426 | 1,430 | -6.66% | 1,049,500 | - | +0.85% | - | - |
| 11/10 | 1,514 | 1,538 | 1,472 | 1,532 | +8.35% | 1,270,000 | - | +7.43% | - | - |
| 11/07 | 1,384 | 1,466 | 1,350 | 1,414 | -2.08% | 1,940,000 | - | -1.33% | - | - |
| 11/06 | 1,434 | 1,486 | 1,422 | 1,444 | -4.62% | 1,343,500 | - | 0% | - | - |
| 11/05 | 1,498 | 1,518 | 1,470 | 1,514 | +4.56% | 1,339,500 | - | +4.27% | - | - |
| 11/04 | 1,432 | 1,460 | 1,392 | 1,448 | +1.97% | 1,381,000 | - | -0.89% | - | - |
| 10/31 | 1,486 | 1,500 | 1,420 | 1,420 | -4.57% | 1,575,000 | - | -3.53% | - | - |
| 10/30 | 1,370 | 1,490 | 1,352 | 1,488 | +7.05% | 1,636,000 | - | +0.13% | - | - |
