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 | 3,070 | 3,180 | 3,050 | 3,130 | +0.64% | 285,600 | - | +14.69% | - | - |
| 03/30 | 3,300 | 3,340 | 3,100 | 3,110 | -4.6% | 292,600 | - | +15.27% | - | - |
| 03/27 | 3,130 | 3,340 | 3,130 | 3,260 | +7.59% | 512,100 | - | +22.14% | - | - |
| 03/26 | 3,010 | 3,040 | 2,970 | 3,030 | +1% | 230,900 | - | +14.82% | - | - |
| 03/25 | 2,960 | 3,020 | 2,900 | 3,000 | +1.35% | 297,400 | - | +14.46% | - | - |
| 03/24 | 2,890 | 2,970 | 2,850 | 2,960 | +5.9% | 427,100 | - | +13.76% | - | - |
| 03/23 | 2,740 | 2,795 | 2,690 | 2,795 | +3.52% | 238,700 | - | +8.21% | - | - |
| 03/19 | 2,745 | 2,760 | 2,675 | 2,700 | -3.05% | 307,600 | - | +5.06% | - | - |
| 03/18 | 2,800 | 2,890 | 2,765 | 2,785 | -0.54% | 262,000 | - | +9% | - | - |
| 03/17 | 2,980 | 3,000 | 2,745 | 2,800 | -6.98% | 812,700 | - | +9.93% | - | - |
| 03/16 | 2,925 | 3,050 | 2,925 | 3,010 | +4.33% | 491,000 | - | +18.69% | - | - |
| 03/13 | 2,830 | 2,905 | 2,800 | 2,885 | +5.68% | 567,700 | - | +14.53% | - | - |
| 03/12 | 2,705 | 2,790 | 2,690 | 2,730 | +1.68% | 483,900 | - | +8.98% | - | - |
| 03/11 | 2,650 | 2,690 | 2,600 | 2,685 | +4.88% | 270,000 | - | +7.4% | - | - |
| 03/10 | 2,590 | 2,635 | 2,545 | 2,560 | -1.92% | 432,200 | - | +2.89% | - | - |
| 03/09 | 2,540 | 2,640 | 2,540 | 2,610 | +2.15% | 316,400 | - | +5.41% | - | - |
| 03/06 | 2,465 | 2,580 | 2,430 | 2,555 | -0.58% | 272,700 | - | +3.69% | - | - |
| 03/05 | 2,500 | 2,575 | 2,500 | 2,570 | +3.84% | 313,000 | - | +4.56% | - | - |
| 03/04 | 2,400 | 2,495 | 2,365 | 2,475 | +3.34% | 346,300 | - | +0.86% | - | - |
| 03/03 | 2,315 | 2,415 | 2,310 | 2,395 | +1.7% | 437,600 | - | -2.17% | - | - |
| 03/02 | 2,390 | 2,445 | 2,350 | 2,355 | -4.27% | 338,900 | - | -4.11% | - | - |
| 02/27 | 2,455 | 2,490 | 2,400 | 2,460 | -0.81% | 308,800 | - | -1.01% | - | - |
| 02/26 | 2,470 | 2,570 | 2,455 | 2,480 | +1.22% | 291,200 | - | -1.47% | - | - |
| 02/25 | 2,440 | 2,470 | 2,365 | 2,450 | +1.03% | 302,900 | - | -4.03% | - | - |
| 02/24 | 2,290 | 2,430 | 2,275 | 2,425 | +2.54% | 423,900 | - | -6.48% | - | - |
| 02/23 | 2,300 | 2,370 | 2,235 | 2,365 | -0.42% | 523,000 | - | -10.55% | - | - |
| 02/20 | 2,475 | 2,485 | 2,345 | 2,375 | -5.57% | 576,400 | - | -11.74% | - | - |
| 02/19 | 2,550 | 2,575 | 2,490 | 2,515 | -2.33% | 424,500 | - | -8.18% | - | - |
| 02/18 | 2,490 | 2,620 | 2,455 | 2,575 | +1.58% | 497,500 | - | -7.41% | - | - |
| 02/17 | 2,535 | 2,635 | 2,520 | 2,535 | +1.6% | 512,800 | - | -10.11% | - | - |
| 02/16 | 2,460 | 2,535 | 2,440 | 2,495 | +1.63% | 246,500 | - | -12.94% | - | - |
| 02/13 | 2,380 | 2,470 | 2,360 | 2,455 | +4.91% | 750,500 | - | -15.72% | - | - |
| 02/12 | 2,450 | 2,480 | 2,300 | 2,340 | -8.95% | 690,000 | - | -21.08% | - | - |
| 02/10 | 2,605 | 2,635 | 2,530 | 2,570 | +1.78% | 436,900 | - | -14.96% | - | - |
| 02/09 | 2,650 | 2,740 | 2,505 | 2,525 | -2.13% | 540,600 | - | -17.62% | - | - |
| 02/06 | 2,640 | 2,650 | 2,550 | 2,580 | +1.57% | 440,600 | - | -16.93% | - | - |
| 02/05 | 2,585 | 2,610 | 2,515 | 2,540 | -2.87% | 761,200 | - | -19.21% | - | - |
| 02/04 | 2,450 | 2,620 | 2,400 | 2,615 | +10.34% | 1,045,000 | - | -17.72% | - | - |
| 02/03 | 2,305 | 2,465 | 2,275 | 2,370 | +4.18% | 657,000 | - | -26.21% | - | - |
| 02/02 | 2,195 | 2,275 | 2,100 | 2,275 | -1.52% | 797,300 | - | -30.24% | - | - |
| 01/30 | 2,290 | 2,355 | 2,270 | 2,310 | -4.15% | 511,700 | - | -30.38% | - | - |
| 01/29 | 2,450 | 2,485 | 2,380 | 2,410 | -1.63% | 637,100 | - | -28.57% | - | - |
| 01/28 | 2,380 | 2,485 | 2,260 | 2,450 | +4.7% | 1,745,000 | - | -28.7% | - | - |
| 01/27 | 2,300 | 2,355 | 2,180 | 2,340 | -9.3% | 3,667,600 | - | -33.1% | - | - |
| 01/26 | 2,600 | 2,620 | 2,580 | 2,580 | -16.23% | 1,001,900 | - | -27.67% | - | - |
| 01/23 | 3,250 | 3,250 | 3,060 | 3,080 | -5.52% | 452,700 | - | -15.01% | - | - |
| 01/22 | 3,400 | 3,420 | 3,090 | 3,260 | -3.55% | 677,400 | - | -10.73% | - | - |
| 01/21 | 3,400 | 3,460 | 3,350 | 3,380 | -2.59% | 336,300 | - | -8.1% | - | - |
| 01/20 | 3,620 | 3,630 | 3,430 | 3,470 | -5.71% | 383,200 | - | -6.24% | - | - |
| 01/19 | 3,650 | 3,730 | 3,620 | 3,680 | +3.66% | 255,400 | - | -0.92% | - | - |
| 01/16 | 3,600 | 3,610 | 3,440 | 3,550 | -0.56% | 252,900 | - | -4.62% | - | - |
| 01/15 | 3,510 | 3,650 | 3,450 | 3,570 | 0% | 405,500 | - | -4.01% | - | - |
| 01/14 | 3,530 | 3,640 | 3,520 | 3,570 | +0.28% | 191,500 | - | -4.01% | - | - |
| 01/13 | 3,590 | 3,620 | 3,520 | 3,560 | -3.26% | 288,000 | - | -4.61% | - | - |
| 01/09 | 3,750 | 3,750 | 3,570 | 3,680 | +0.27% | 248,400 | - | -1.89% | - | - |
| 01/08 | 3,660 | 3,810 | 3,650 | 3,670 | -1.87% | 237,800 | - | -2.96% | - | - |
| 01/07 | 3,800 | 3,850 | 3,700 | 3,740 | -0.8% | 416,300 | - | -1.91% | - | - |
| 01/06 | 3,720 | 3,820 | 3,670 | 3,770 | +3.01% | 447,200 | - | -1.67% | - | - |
| 01/05 | 3,680 | 3,720 | 3,610 | 3,660 | +3.68% | 178,400 | - | -5.03% | - | - |
| 2008 |
| 12/30 | 3,560 | 3,640 | 3,510 | 3,530 | -0.56% | 271,400 | - | -8.95% | - | - |
| 12/29 | 3,400 | 3,570 | 3,390 | 3,550 | +5.34% | 331,300 | - | -9.23% | - | - |
| 12/26 | 3,490 | 3,520 | 3,360 | 3,370 | -3.16% | 499,700 | - | -14.53% | - | - |
| 12/25 | 3,640 | 3,650 | 3,390 | 3,480 | -3.06% | 305,100 | - | -13.04% | - | - |
| 12/24 | 3,660 | 3,740 | 3,520 | 3,590 | -3.23% | 386,100 | - | -11.62% | - | - |
| 12/22 | 3,590 | 3,720 | 3,540 | 3,710 | +0.54% | 295,000 | - | -9.91% | - | - |
| 12/19 | 3,860 | 3,890 | 3,670 | 3,690 | -7.29% | 576,300 | - | -11.76% | - | - |
| 12/18 | 4,000 | 4,050 | 3,920 | 3,980 | -0.25% | 331,700 | - | -6.18% | - | - |
| 12/17 | 4,140 | 4,180 | 3,840 | 3,990 | -1.97% | 324,200 | - | -7.06% | - | - |
| 12/16 | 4,010 | 4,090 | 3,950 | 4,070 | +2.01% | 393,000 | - | -6.48% | - | - |
| 12/15 | 3,850 | 4,000 | 3,850 | 3,990 | +5% | 303,300 | - | -9.56% | - | - |
| 12/12 | 3,910 | 4,020 | 3,780 | 3,800 | -2.56% | 621,600 | - | -14.91% | - | - |
| 12/11 | 3,900 | 3,960 | 3,840 | 3,900 | -1.27% | 576,800 | - | -14.1% | - | - |
| 12/10 | 3,820 | 4,050 | 3,820 | 3,950 | +3.95% | 545,400 | - | -14.24% | - | - |
| 12/09 | 4,000 | 4,010 | 3,770 | 3,800 | -2.06% | 627,700 | - | -18.66% | - | - |
| 12/08 | 3,660 | 3,880 | 3,600 | 3,880 | +11.82% | 665,100 | - | -18.04% | - | - |
| 12/05 | 3,520 | 3,570 | 3,280 | 3,470 | -3.07% | 1,024,600 | - | -27.53% | - | - |
| 12/04 | 3,740 | 3,780 | 3,520 | 3,580 | -7.97% | 991,100 | - | -26.31% | - | - |
| 12/03 | 4,110 | 4,140 | 3,870 | 3,890 | -3.71% | 487,600 | - | -20.84% | - | - |
| 12/02 | 4,210 | 4,240 | 4,000 | 4,040 | -9.42% | 394,000 | - | -18.19% | - | - |
| 12/01 | 4,530 | 4,630 | 4,440 | 4,460 | +0.68% | 336,100 | - | -10.12% | - | - |
| 11/28 | 4,380 | 4,490 | 4,340 | 4,430 | +3.5% | 325,300 | - | -10.58% | - | - |
| 11/27 | 4,380 | 4,390 | 4,220 | 4,280 | +0.47% | 127,300 | - | -13.34% | - | - |
| 11/26 | 4,330 | 4,470 | 4,220 | 4,260 | +0.71% | 405,600 | - | -13.78% | - | - |
| 11/25 | 4,600 | 4,620 | 4,070 | 4,230 | -3.64% | 578,600 | - | -14.44% | - | - |
| 11/21 | 4,050 | 4,440 | 4,050 | 4,390 | +0.92% | 606,400 | - | -10.94% | - | - |
| 11/20 | 4,750 | 4,760 | 4,350 | 4,350 | -10.31% | 836,100 | - | -11.01% | - | - |
| 11/19 | 4,990 | 5,010 | 4,810 | 4,850 | -2.61% | 282,500 | - | -0.39% | - | - |
| 11/18 | 4,990 | 5,110 | 4,920 | 4,980 | 0% | 398,800 | - | +3% | - | - |
| 11/17 | 5,110 | 5,170 | 4,960 | 4,980 | -6.04% | 499,400 | - | +4.21% | - | - |
| 11/14 | 5,400 | 5,490 | 5,240 | 5,300 | +1.92% | 251,900 | - | +12% | - | - |
| 11/13 | 5,100 | 5,290 | 4,960 | 5,200 | -0.95% | 328,800 | - | +11.37% | - | - |
| 11/12 | 5,300 | 5,360 | 5,250 | 5,250 | -3.85% | 269,900 | - | +13.39% | - | - |
| 11/11 | 5,500 | 5,610 | 5,390 | 5,460 | -2.15% | 244,000 | - | +18.9% | - | - |
| 11/10 | 5,450 | 5,580 | 5,450 | 5,580 | +4.3% | 309,900 | - | +22.45% | - | - |
| 11/07 | 5,390 | 5,590 | 5,310 | 5,350 | -4.97% | 352,500 | - | +18.21% | - | - |
| 11/06 | 5,400 | 5,650 | 5,390 | 5,630 | +1.08% | 377,200 | - | +24.86% | - | - |
| 11/05 | 5,590 | 5,760 | 5,520 | 5,570 | -0.18% | 629,600 | - | +24.22% | - | - |
| 11/04 | 5,550 | 5,660 | 5,360 | 5,580 | +4.1% | 405,200 | - | +25.06% | - | - |
| 10/31 | 5,120 | 5,550 | 5,110 | 5,360 | +2.68% | 440,700 | - | +20.67% | - | - |
| 10/30 | 5,130 | 5,330 | 5,110 | 5,220 | -0.19% | 543,000 | - | +17.59% | - | - |
