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 | 961 | 961 | 919 | 930 | -3.13% | 32,900 | - | +0.98% | - | - |
| 03/30 | 1,002 | 1,013 | 960 | 960 | -3.71% | 24,200 | - | +4.23% | - | - |
| 03/27 | 998 | 1,018 | 995 | 997 | +1.22% | 30,900 | - | +8.37% | - | - |
| 03/26 | 960 | 985 | 959 | 985 | +2.28% | 14,100 | - | +7.18% | - | - |
| 03/25 | 997 | 997 | 953 | 963 | -3.02% | 47,700 | - | +4.9% | - | - |
| 03/24 | 994 | 995 | 966 | 993 | +3.01% | 35,200 | - | +8.29% | - | - |
| 03/23 | 935 | 979 | 935 | 964 | +4.1% | 26,100 | - | +5.36% | - | - |
| 03/19 | 927 | 929 | 911 | 926 | +1.87% | 31,100 | - | +1.42% | - | - |
| 03/18 | 903 | 915 | 903 | 909 | +0.33% | 35,700 | - | -0.55% | - | - |
| 03/17 | 906 | 916 | 892 | 906 | -2.16% | 67,800 | - | -1.09% | - | - |
| 03/16 | 947 | 957 | 924 | 926 | +0.54% | 36,500 | - | +0.76% | - | - |
| 03/13 | 903 | 927 | 902 | 921 | +3.14% | 42,800 | - | 0% | - | - |
| 03/12 | 893 | 894 | 887 | 893 | -1.11% | 19,900 | - | -3.35% | - | - |
| 03/11 | 914 | 935 | 902 | 903 | +2.15% | 30,600 | - | -2.69% | - | - |
| 03/10 | 890 | 894 | 881 | 884 | -0.23% | 25,600 | - | -5.05% | - | - |
| 03/09 | 890 | 894 | 884 | 886 | -1.12% | 29,900 | - | -5.24% | - | - |
| 03/06 | 908 | 909 | 875 | 896 | -0.55% | 34,600 | - | -4.78% | - | - |
| 03/05 | 901 | 913 | 895 | 901 | +1.81% | 31,000 | - | -4.86% | - | - |
| 03/04 | 880 | 890 | 870 | 885 | +1.14% | 11,800 | - | -7.23% | - | - |
| 03/03 | 866 | 886 | 859 | 875 | -1.13% | 24,400 | - | -8.95% | - | - |
| 03/02 | 895 | 900 | 874 | 885 | -1.88% | 18,400 | - | -8.48% | - | - |
| 02/27 | 908 | 911 | 890 | 902 | +0.22% | 22,200 | - | -7.39% | - | - |
| 02/26 | 910 | 919 | 896 | 900 | -1.1% | 22,200 | - | -8.35% | - | - |
| 02/25 | 924 | 926 | 898 | 910 | -0.44% | 38,000 | - | -7.99% | - | - |
| 02/24 | 920 | 925 | 907 | 914 | -1.83% | 27,300 | - | -8.23% | - | - |
| 02/23 | 937 | 953 | 921 | 931 | -2.41% | 35,000 | - | -7.36% | - | - |
| 02/20 | 967 | 980 | 950 | 954 | -1.24% | 31,300 | - | -5.64% | - | - |
| 02/19 | 971 | 978 | 948 | 966 | +0.31% | 23,800 | - | -5.2% | - | - |
| 02/18 | 917 | 973 | 917 | 963 | +2.77% | 49,500 | - | -6.32% | - | - |
| 02/17 | 938 | 944 | 931 | 937 | +0.43% | 23,100 | - | -9.82% | - | - |
| 02/16 | 926 | 939 | 925 | 933 | +1.41% | 53,800 | - | -11.23% | - | - |
| 02/13 | 945 | 955 | 917 | 920 | -2.65% | 67,200 | - | -13.45% | - | - |
| 02/12 | 952 | 957 | 934 | 945 | -2.58% | 54,400 | - | -12.5% | - | - |
| 02/10 | 995 | 995 | 970 | 970 | -0.51% | 38,600 | - | -11.5% | - | - |
| 02/09 | 983 | 995 | 975 | 975 | -1.02% | 57,600 | - | -12.4% | - | - |
| 02/06 | 983 | 994 | 971 | 985 | 0% | 33,900 | - | -12.68% | - | - |
| 02/05 | 990 | 992 | 980 | 985 | -0.3% | 50,700 | - | -13.82% | - | - |
| 02/04 | 989 | 999 | 977 | 988 | +0.1% | 47,000 | - | -14.75% | - | - |
| 02/03 | 992 | 1,002 | 984 | 987 | -0.5% | 44,300 | - | -16% | - | - |
| 02/02 | 1,007 | 1,023 | 983 | 992 | -3.41% | 47,900 | - | -16.64% | - | - |
| 01/30 | 1,048 | 1,048 | 1,011 | 1,027 | -2.65% | 57,700 | - | -15.12% | - | - |
| 01/29 | 1,055 | 1,069 | 1,046 | 1,055 | +0.09% | 57,300 | - | -13.88% | - | - |
| 01/28 | 1,050 | 1,065 | 1,031 | 1,054 | -1.03% | 83,600 | - | -15% | - | - |
| 01/27 | 1,051 | 1,071 | 1,041 | 1,065 | +3.2% | 51,800 | - | -15.14% | - | - |
| 01/26 | 1,050 | 1,064 | 1,028 | 1,032 | -2.82% | 37,700 | - | -18.74% | - | - |
| 01/23 | 1,080 | 1,085 | 1,052 | 1,062 | -2.39% | 31,400 | - | -17.67% | - | - |
| 01/22 | 1,099 | 1,102 | 1,074 | 1,088 | +0.74% | 51,200 | - | -16.56% | - | - |
| 01/21 | 1,062 | 1,090 | 1,062 | 1,080 | -1.46% | 74,300 | - | -18.18% | - | - |
| 01/20 | 1,104 | 1,119 | 1,083 | 1,096 | -2.49% | 89,000 | - | -18.03% | - | - |
| 01/19 | 1,130 | 1,146 | 1,116 | 1,124 | +2.37% | 49,900 | - | -16.74% | - | - |
| 01/16 | 1,117 | 1,130 | 1,075 | 1,098 | -3.35% | 154,900 | - | -19.38% | - | - |
| 01/15 | 1,156 | 1,164 | 1,132 | 1,136 | -5.33% | 108,500 | - | -17.26% | - | - |
| 01/14 | 1,221 | 1,239 | 1,196 | 1,200 | -3.3% | 97,000 | - | -12.92% | - | - |
| 01/13 | 1,230 | 1,284 | 1,225 | 1,241 | -0.24% | 126,800 | - | -10.2% | - | - |
| 01/09 | 1,218 | 1,248 | 1,202 | 1,244 | +0.65% | 58,900 | - | -10.25% | - | - |
| 01/08 | 1,283 | 1,289 | 1,222 | 1,236 | -7% | 79,800 | - | -11.02% | - | - |
| 01/07 | 1,333 | 1,344 | 1,319 | 1,329 | -0.75% | 64,400 | - | -4.66% | - | - |
| 01/06 | 1,425 | 1,425 | 1,316 | 1,339 | -5.1% | 152,500 | - | -4.01% | - | - |
| 01/05 | 1,391 | 1,433 | 1,391 | 1,411 | +4.36% | 28,400 | - | +1.07% | - | - |
| 2008 |
| 12/30 | 1,349 | 1,364 | 1,328 | 1,352 | +0.3% | 13,000 | - | -3.08% | - | - |
| 12/29 | 1,362 | 1,391 | 1,308 | 1,348 | -3.85% | 104,100 | - | -3.37% | - | - |
| 12/26 | 1,391 | 1,406 | 1,374 | 1,402 | +2.26% | 131,500 | - | +0.79% | - | - |
| 12/25 | 1,354 | 1,378 | 1,323 | 1,371 | +0.44% | 109,200 | - | -1.15% | - | - |
| 12/24 | 1,487 | 1,487 | 1,351 | 1,365 | -8.27% | 49,300 | - | -1.23% | - | - |
| 12/22 | 1,421 | 1,498 | 1,420 | 1,488 | +6.21% | 66,500 | - | +7.98% | - | - |
| 12/19 | 1,430 | 1,475 | 1,398 | 1,401 | -2.03% | 105,400 | - | +2.11% | - | - |
| 12/18 | 1,449 | 1,469 | 1,420 | 1,430 | -1.17% | 132,300 | - | +4.76% | - | - |
| 12/17 | 1,451 | 1,451 | 1,377 | 1,447 | +2.05% | 107,000 | - | +6.63% | - | - |
| 12/16 | 1,530 | 1,537 | 1,403 | 1,418 | -7.62% | 165,400 | - | +5.04% | - | - |
| 12/15 | 1,490 | 1,552 | 1,489 | 1,535 | +8.79% | 144,300 | - | +14.13% | - | - |
| 12/12 | 1,477 | 1,520 | 1,408 | 1,411 | -6.37% | 178,400 | - | +5.46% | - | - |
| 12/11 | 1,485 | 1,509 | 1,485 | 1,507 | +1.48% | 121,300 | - | +12.97% | - | - |
| 12/10 | 1,438 | 1,489 | 1,438 | 1,485 | +3.27% | 72,100 | - | +11.32% | - | - |
| 12/09 | 1,425 | 1,446 | 1,415 | 1,438 | +1.63% | 106,900 | - | +8.28% | - | - |
| 12/08 | 1,375 | 1,432 | 1,375 | 1,415 | +2.98% | 130,100 | - | +7.28% | - | - |
| 12/05 | 1,276 | 1,389 | 1,276 | 1,374 | +7.76% | 92,400 | - | +5.21% | - | - |
| 12/04 | 1,298 | 1,302 | 1,266 | 1,275 | -1.92% | 155,300 | - | -1.39% | - | - |
| 12/03 | 1,311 | 1,332 | 1,284 | 1,300 | -1.66% | 137,500 | - | +1.48% | - | - |
| 12/02 | 1,310 | 1,340 | 1,281 | 1,322 | -0.15% | 88,400 | - | +4.67% | - | - |
| 12/01 | 1,346 | 1,351 | 1,295 | 1,324 | -3.07% | 41,500 | - | +5.84% | - | - |
| 11/28 | 1,347 | 1,370 | 1,321 | 1,366 | +1.41% | 107,900 | - | +10.16% | - | - |
| 11/27 | 1,380 | 1,425 | 1,330 | 1,347 | -2.39% | 151,900 | - | +9.69% | - | - |
| 11/26 | 1,365 | 1,395 | 1,359 | 1,380 | +1.32% | 148,000 | - | +12.93% | - | - |
| 11/25 | 1,370 | 1,396 | 1,340 | 1,362 | +0.15% | 89,600 | - | +12.01% | - | - |
| 11/21 | 1,259 | 1,368 | 1,209 | 1,360 | +7.68% | 80,900 | - | +12.77% | - | - |
| 11/20 | 1,278 | 1,288 | 1,240 | 1,263 | -1.25% | 117,000 | - | +5.87% | - | - |
| 11/19 | 1,260 | 1,289 | 1,253 | 1,279 | +2.08% | 170,200 | - | +7.66% | - | - |
| 11/18 | 1,266 | 1,289 | 1,244 | 1,253 | -1.03% | 171,700 | - | +5.56% | - | - |
| 11/17 | 1,339 | 1,339 | 1,266 | 1,266 | -5.45% | 174,600 | - | +7.2% | - | - |
| 11/14 | 1,280 | 1,345 | 1,267 | 1,339 | +9.75% | 145,300 | - | +13.86% | - | - |
| 11/13 | 1,202 | 1,240 | 1,190 | 1,220 | -1.77% | 183,700 | - | +4.27% | - | - |
| 11/12 | 1,269 | 1,269 | 1,233 | 1,242 | -2.13% | 120,100 | - | +6.06% | - | - |
| 11/11 | 1,301 | 1,303 | 1,245 | 1,269 | -2.46% | 162,700 | - | +8.37% | - | - |
| 11/10 | 1,350 | 1,370 | 1,300 | 1,301 | -3.06% | 137,000 | - | +11.01% | - | - |
| 11/07 | 1,329 | 1,415 | 1,301 | 1,342 | +2.29% | 112,500 | - | +14.51% | - | - |
| 11/06 | 1,450 | 1,468 | 1,290 | 1,312 | -13.06% | 152,800 | - | +11.95% | - | - |
| 11/05 | 1,392 | 1,524 | 1,392 | 1,509 | +11.94% | 87,500 | - | +28.32% | - | - |
| 11/04 | 1,367 | 1,367 | 1,253 | 1,348 | +11.68% | 138,900 | - | +14.92% | - | - |
| 10/31 | 1,103 | 1,230 | 1,076 | 1,207 | +11.45% | 127,700 | - | +2.46% | - | - |
| 10/30 | 1,062 | 1,136 | 1,039 | 1,083 | +1.88% | 135,700 | - | -9.07% | - | - |
