株価チャート
2008/09/03～2009/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 250 | 250 | 250 | 250 | -7.41% | 300 | - | +5.49% | - | - |
| 03/27 | 270 | 270 | 270 | 270 | +3.85% | 100 | - | +13.92% | - | - |
| 03/25 | 270 | 270 | 260 | 260 | +4% | 400 | - | +9.7% | - | - |
| 03/24 | 240 | 250 | 240 | 250 | +8.7% | 1,200 | - | +5.04% | - | - |
| 03/17 | 230 | 230 | 230 | 230 | 0% | 100 | - | -4.17% | - | - |
| 03/16 | 230 | 230 | 230 | 230 | 0% | 100 | - | -4.96% | - | - |
| 03/13 | 210 | 230 | 210 | 230 | +4.55% | 200 | - | -5.74% | - | - |
| 03/12 | 210 | 220 | 210 | 220 | +4.76% | 500 | - | -10.93% | - | - |
| 03/11 | 210 | 210 | 210 | 210 | 0% | 100 | - | -16% | - | - |
| 03/10 | 210 | 210 | 210 | 210 | -4.55% | 100 | - | -17.32% | - | - |
| 03/09 | 220 | 220 | 210 | 220 | -4.35% | 500 | - | -14.4% | - | - |
| 03/05 | 230 | 230 | 230 | 230 | +4.55% | 100 | - | -11.54% | - | - |
| 03/04 | 220 | 220 | 220 | 220 | -4.35% | 100 | - | -16.03% | - | - |
| 03/02 | 230 | 230 | 230 | 230 | 0% | 100 | - | -13.21% | - | - |
| 02/27 | 220 | 230 | 220 | 230 | 0% | 1,000 | - | -13.86% | - | - |
| 02/26 | 220 | 230 | 220 | 230 | +4.55% | 600 | - | -14.5% | - | - |
| 02/25 | 230 | 240 | 210 | 220 | -4.35% | 1,700 | - | -18.82% | - | - |
| 02/24 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | -15.75% | - | - |
| 02/23 | 220 | 240 | 220 | 230 | -8% | 1,000 | - | -16.36% | - | - |
| 02/20 | 250 | 250 | 250 | 250 | -3.85% | 300 | - | -9.75% | - | - |
| 02/19 | 260 | 260 | 260 | 260 | +4% | 100 | - | -6.47% | - | - |
| 02/18 | 260 | 260 | 240 | 250 | 0% | 600 | - | -10.39% | - | - |
| 02/17 | 250 | 250 | 250 | 250 | 0% | 900 | - | -10.39% | - | - |
| 02/16 | 250 | 250 | 250 | 250 | -3.85% | 200 | - | -10.71% | - | - |
| 02/13 | 260 | 260 | 260 | 260 | 0% | 100 | - | -7.14% | - | - |
| 02/12 | 270 | 270 | 260 | 260 | -3.7% | 300 | - | -6.81% | - | - |
| 02/10 | 300 | 310 | 260 | 270 | -3.57% | 3,500 | - | -3.57% | - | - |
| 02/09 | 280 | 280 | 280 | 280 | -3.45% | 300 | - | -0.36% | - | - |
| 02/04 | 290 | 290 | 290 | 290 | +3.57% | 100 | - | +3.2% | - | - |
| 01/30 | 280 | 280 | 280 | 280 | -6.67% | 400 | - | -0.71% | - | - |
| 01/27 | 300 | 300 | 300 | 300 | 0% | 300 | - | +6.01% | - | - |
| 01/26 | 290 | 300 | 290 | 300 | +3.45% | 800 | - | +6.01% | - | - |
| 01/21 | 290 | 290 | 290 | 290 | -3.33% | 100 | - | +2.84% | - | - |
| 01/16 | 300 | 300 | 300 | 300 | 0% | 100 | - | +6.01% | - | - |
| 01/14 | 300 | 300 | 300 | 300 | +3.45% | 700 | - | +5.63% | - | - |
| 01/13 | 290 | 290 | 290 | 290 | +3.57% | 100 | - | +1.75% | - | - |
| 01/09 | 280 | 280 | 280 | 280 | -3.45% | 200 | - | -2.1% | - | - |
| 01/07 | 280 | 290 | 280 | 290 | +3.57% | 1,200 | - | +0.69% | - | - |
| 2008 |
| 12/29 | 280 | 280 | 280 | 280 | -3.45% | 1,500 | - | -2.78% | - | - |
| 12/26 | 270 | 290 | 270 | 290 | +7.41% | 400 | - | 0% | - | - |
| 12/24 | 280 | 280 | 270 | 270 | -3.57% | 900 | - | -6.57% | - | - |
| 12/19 | 280 | 280 | 280 | 280 | +3.7% | 300 | - | -2.78% | - | - |
| 12/16 | 270 | 270 | 270 | 270 | -3.57% | 100 | - | -5.92% | - | - |
| 12/15 | 270 | 310 | 270 | 280 | +3.7% | 2,100 | - | -2.78% | - | - |
| 12/12 | 270 | 270 | 270 | 270 | -6.9% | 200 | - | -6.25% | - | - |
| 12/10 | 270 | 300 | 270 | 290 | +11.54% | 600 | - | -0.34% | - | - |
| 12/09 | 260 | 260 | 260 | 260 | 0% | 100 | - | -10.96% | - | - |
| 12/08 | 260 | 260 | 260 | 260 | 0% | 100 | - | -11.56% | - | - |
| 12/05 | 250 | 270 | 250 | 260 | +8.33% | 300 | - | -12.16% | - | - |
| 12/04 | 270 | 270 | 240 | 240 | -17.24% | 1,900 | - | -19.19% | - | - |
| 12/02 | 290 | 290 | 290 | 290 | +3.57% | 200 | - | -3.33% | - | - |
| 12/01 | 270 | 280 | 270 | 280 | -3.45% | 300 | - | -6.98% | - | - |
| 11/28 | 270 | 290 | 270 | 290 | -3.33% | 800 | - | -4.29% | - | - |
| 11/27 | 220 | 300 | 220 | 300 | -6.25% | 1,400 | - | -0.99% | - | - |
| 11/26 | 290 | 320 | 290 | 320 | +10.34% | 500 | - | +4.92% | - | - |
| 11/25 | 290 | 290 | 290 | 290 | 0% | 300 | - | -4.61% | - | - |
| 11/20 | 290 | 290 | 290 | 290 | -3.33% | 100 | - | -4.61% | - | - |
| 11/19 | 310 | 310 | 300 | 300 | -6.25% | 700 | - | -1.32% | - | - |
| 11/13 | 320 | 320 | 320 | 320 | -3.03% | 100 | - | +4.23% | - | - |
| 11/12 | 310 | 330 | 310 | 330 | +6.45% | 200 | - | +6.8% | - | - |
| 11/10 | 310 | 310 | 310 | 310 | -6.06% | 100 | - | -0.64% | - | - |
| 11/05 | 320 | 330 | 320 | 330 | +6.45% | 600 | - | +4.76% | - | - |
| 11/04 | 290 | 310 | 290 | 310 | 0% | 200 | - | -2.52% | - | - |
| 10/31 | 310 | 310 | 300 | 310 | +14.81% | 700 | - | -3.73% | - | - |
| 10/30 | 260 | 270 | 260 | 270 | +3.85% | 900 | - | -17.18% | - | - |
| 10/29 | 280 | 290 | 250 | 260 | +4% | 2,200 | - | -21.69% | - | - |
| 10/28 | 250 | 250 | 250 | 250 | -10.71% | 600 | - | -26.04% | - | - |
| 10/27 | 280 | 280 | 280 | 280 | -6.67% | 200 | - | -18.37% | - | - |
| 10/24 | 330 | 330 | 300 | 300 | -9.09% | 900 | - | -13.79% | - | - |
| 10/23 | 300 | 330 | 270 | 330 | 0% | 2,400 | - | -6.78% | - | - |
| 10/22 | 310 | 330 | 310 | 330 | +6.45% | 400 | - | -8.08% | - | - |
| 10/21 | 300 | 310 | 300 | 310 | +3.33% | 500 | - | -14.36% | - | - |
| 10/20 | 260 | 300 | 260 | 300 | +3.45% | 700 | - | -17.81% | - | - |
| 10/17 | 310 | 310 | 290 | 290 | -3.33% | 1,400 | - | -21.62% | - | - |
| 10/16 | 310 | 310 | 300 | 300 | -6.25% | 700 | - | -19.57% | - | - |
| 10/15 | 320 | 320 | 320 | 320 | -3.03% | 600 | - | -14.89% | - | - |
| 10/14 | 310 | 330 | 310 | 330 | +13.79% | 500 | - | -13.61% | - | - |
| 10/10 | 260 | 310 | 260 | 290 | -17.14% | 2,300 | - | -24.87% | - | - |
| 10/09 | 320 | 350 | 310 | 350 | +20.69% | 1,100 | - | -10.71% | - | - |
| 10/08 | 290 | 290 | 290 | 290 | -3.33% | 800 | - | -26.58% | - | - |
| 10/07 | 300 | 300 | 250 | 300 | 0% | 3,100 | - | -25.37% | - | - |
| 10/06 | 340 | 340 | 290 | 300 | -16.67% | 3,200 | - | -26.65% | - | - |
| 10/03 | 360 | 360 | 360 | 360 | -5.26% | 200 | - | -13.25% | - | - |
| 10/02 | 380 | 380 | 380 | 380 | -2.56% | 200 | - | -9.09% | - | - |
| 09/30 | 390 | 390 | 390 | 390 | -2.5% | 1,000 | - | -7.14% | - | - |
| 09/29 | 400 | 400 | 400 | 400 | -2.44% | 200 | - | -5.21% | - | - |
| 09/26 | 410 | 410 | 410 | 410 | +5.13% | 200 | - | -3.3% | - | - |
| 09/25 | 390 | 390 | 390 | 390 | -7.14% | 100 | - | -8.45% | - | - |
| 09/24 | 430 | 430 | 420 | 420 | 0% | 600 | - | -2.33% | - | - |
| 09/22 | 420 | 420 | 420 | 420 | +5% | 300 | - | -2.55% | - | - |
| 09/18 | 400 | 400 | 390 | 400 | +2.56% | 800 | - | -8.26% | - | - |
| 09/17 | 390 | 390 | 390 | 390 | -4.88% | 500 | - | -11.96% | - | - |
| 09/16 | 410 | 460 | 410 | 410 | -4.65% | 3,400 | - | -8.69% | - | - |
| 09/12 | 460 | 460 | 410 | 430 | -6.52% | 1,400 | - | -5.91% | - | - |
| 09/11 | 410 | 490 | 410 | 460 | +15% | 3,700 | - | -0.86% | - | - |
| 09/10 | 390 | 400 | 390 | 400 | 0% | 800 | - | -14.89% | - | - |
| 09/09 | 380 | 410 | 380 | 400 | -2.44% | 1,700 | - | -16.32% | - | - |
| 09/08 | 400 | 410 | 400 | 410 | +7.89% | 300 | - | -15.81% | - | - |
| 09/04 | 380 | 400 | 380 | 380 | 0% | 900 | - | -23.08% | - | - |
| 09/03 | 430 | 430 | 380 | 380 | -15.56% | 700 | - | -24.45% | - | - |
