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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 960 | 980 | 955 | 965 | -0.52% | 19,200 | - | +5.23% | - | - |
| 03/30 | 1,000 | 1,010 | 960 | 970 | -3.96% | 25,600 | - | +6.36% | - | - |
| 03/27 | 1,035 | 1,040 | 1,010 | 1,010 | -2.42% | 29,800 | - | +11.48% | - | - |
| 03/26 | 1,030 | 1,035 | 1,010 | 1,035 | +0.49% | 17,800 | - | +15.26% | - | - |
| 03/25 | 1,035 | 1,050 | 1,020 | 1,030 | -0.48% | 37,400 | - | +15.73% | - | - |
| 03/24 | 1,035 | 1,045 | 1,015 | 1,035 | +2.99% | 30,200 | - | +17.35% | - | - |
| 03/23 | 975 | 1,005 | 960 | 1,005 | +5.24% | 19,800 | - | +14.99% | - | - |
| 03/19 | 960 | 970 | 950 | 955 | 0% | 12,800 | - | +10.28% | - | - |
| 03/18 | 970 | 970 | 950 | 955 | +1.06% | 24,800 | - | +11.05% | - | - |
| 03/17 | 920 | 955 | 920 | 945 | +1.61% | 29,000 | - | +10.53% | - | - |
| 03/16 | 925 | 950 | 915 | 930 | +3.33% | 36,400 | - | +9.15% | - | - |
| 03/13 | 900 | 910 | 890 | 900 | +2.27% | 40,200 | - | +5.88% | - | - |
| 03/12 | 885 | 890 | 875 | 880 | -2.22% | 17,800 | - | +3.65% | - | - |
| 03/11 | 890 | 915 | 890 | 900 | +2.27% | 18,400 | - | +6.01% | - | - |
| 03/10 | 865 | 885 | 855 | 880 | +0.57% | 15,600 | - | +3.77% | - | - |
| 03/09 | 875 | 890 | 875 | 875 | 0% | 13,800 | - | +3.06% | - | - |
| 03/06 | 880 | 895 | 865 | 875 | -1.69% | 17,600 | - | +2.82% | - | - |
| 03/05 | 880 | 905 | 875 | 890 | +3.49% | 55,400 | - | +4.22% | - | - |
| 03/04 | 810 | 860 | 800 | 860 | +7.5% | 34,000 | - | +0.12% | - | - |
| 03/03 | 800 | 815 | 775 | 800 | -2.44% | 24,000 | - | -7.73% | - | - |
| 03/02 | 830 | 840 | 810 | 820 | -2.38% | 36,200 | - | -6.18% | - | - |
| 02/27 | 865 | 865 | 820 | 840 | -2.89% | 30,000 | - | -4.65% | - | - |
| 02/26 | 850 | 865 | 835 | 865 | +2.37% | 28,800 | - | -2.7% | - | - |
| 02/25 | 880 | 885 | 830 | 845 | -2.31% | 27,600 | - | -5.8% | - | - |
| 02/24 | 830 | 865 | 830 | 865 | +4.22% | 37,000 | - | -4.63% | - | - |
| 02/23 | 825 | 830 | 815 | 830 | +1.22% | 13,800 | - | -9.49% | - | - |
| 02/20 | 835 | 835 | 815 | 820 | 0% | 18,000 | - | -11.73% | - | - |
| 02/19 | 835 | 835 | 815 | 820 | -0.61% | 20,800 | - | -12.95% | - | - |
| 02/18 | 805 | 825 | 800 | 825 | 0% | 18,800 | - | -13.61% | - | - |
| 02/17 | 835 | 850 | 820 | 825 | -1.2% | 28,800 | - | -14.68% | - | - |
| 02/16 | 825 | 840 | 825 | 835 | +2.45% | 44,200 | - | -14.97% | - | - |
| 02/13 | 820 | 835 | 810 | 815 | 0% | 34,800 | - | -18.17% | - | - |
| 02/12 | 825 | 835 | 805 | 815 | -0.61% | 49,400 | - | -19.47% | - | - |
| 02/10 | 865 | 875 | 820 | 820 | -4.65% | 46,600 | - | -20.23% | - | - |
| 02/09 | 890 | 895 | 860 | 860 | -2.82% | 21,600 | - | -17.55% | - | - |
| 02/06 | 900 | 905 | 880 | 885 | -0.56% | 23,600 | - | -16.11% | - | - |
| 02/05 | 870 | 895 | 865 | 890 | +1.71% | 31,800 | - | -16.51% | - | - |
| 02/04 | 885 | 895 | 865 | 875 | -0.57% | 59,000 | - | -18.76% | - | - |
| 02/03 | 890 | 900 | 875 | 880 | -1.12% | 26,400 | - | -19.12% | - | - |
| 02/02 | 910 | 910 | 885 | 890 | -3.26% | 25,400 | - | -18.87% | - | - |
| 01/30 | 950 | 950 | 915 | 920 | -3.66% | 39,000 | - | -16.89% | - | - |
| 01/29 | 955 | 980 | 955 | 955 | -7.28% | 100,800 | - | -14.35% | - | - |
| 01/28 | 1,070 | 1,075 | 1,030 | 1,030 | -1.44% | 26,800 | - | -8.28% | - | - |
| 01/27 | 985 | 1,045 | 980 | 1,045 | +7.18% | 29,200 | - | -7.28% | - | - |
| 01/26 | 985 | 995 | 975 | 975 | -2.01% | 14,600 | - | -13.87% | - | - |
| 01/23 | 1,030 | 1,035 | 995 | 995 | -3.86% | 26,400 | - | -12.72% | - | - |
| 01/22 | 1,085 | 1,090 | 1,025 | 1,035 | -3.27% | 36,200 | - | -9.69% | - | - |
| 01/21 | 1,060 | 1,075 | 1,055 | 1,070 | -3.17% | 26,800 | - | -7.12% | - | - |
| 01/20 | 1,130 | 1,130 | 1,105 | 1,105 | -0.9% | 10,800 | - | -4.49% | - | - |
| 01/19 | 1,135 | 1,135 | 1,115 | 1,115 | -1.33% | 11,200 | - | -4.04% | - | - |
| 01/16 | 1,125 | 1,145 | 1,125 | 1,130 | 0% | 23,200 | - | -3.34% | - | - |
| 01/15 | 1,145 | 1,145 | 1,130 | 1,130 | -1.74% | 16,800 | - | -3.58% | - | - |
| 01/14 | 1,135 | 1,160 | 1,110 | 1,150 | +0.88% | 19,000 | - | -2.13% | - | - |
| 01/13 | 1,160 | 1,160 | 1,130 | 1,140 | -3.8% | 16,200 | - | -3.23% | - | - |
| 01/09 | 1,195 | 1,195 | 1,180 | 1,185 | +0.42% | 14,400 | - | +0.25% | - | - |
| 01/08 | 1,195 | 1,195 | 1,175 | 1,180 | -4.45% | 15,800 | - | -0.59% | - | - |
| 01/07 | 1,220 | 1,245 | 1,210 | 1,235 | +2.92% | 22,600 | - | +3.69% | - | - |
| 01/06 | 1,215 | 1,215 | 1,180 | 1,200 | 0% | 9,800 | - | +0.67% | - | - |
| 01/05 | 1,215 | 1,220 | 1,200 | 1,200 | +3% | 10,600 | - | +0.5% | - | - |
| 2008 |
| 12/30 | 1,150 | 1,170 | 1,150 | 1,165 | 0% | 9,200 | - | -2.67% | - | - |
| 12/29 | 1,175 | 1,175 | 1,150 | 1,165 | +0.43% | 15,400 | - | -2.75% | - | - |
| 12/26 | 1,145 | 1,160 | 1,140 | 1,160 | +0.87% | 10,800 | - | -3.17% | - | - |
| 12/25 | 1,125 | 1,155 | 1,125 | 1,150 | +3.6% | 12,000 | - | -4.25% | - | - |
| 12/24 | 1,120 | 1,130 | 1,105 | 1,110 | -2.63% | 17,600 | - | -7.96% | - | - |
| 12/22 | 1,115 | 1,140 | 1,115 | 1,140 | +2.24% | 16,400 | - | -6.17% | - | - |
| 12/19 | 1,130 | 1,140 | 1,110 | 1,115 | -2.19% | 19,800 | - | -8.98% | - | - |
| 12/18 | 1,150 | 1,160 | 1,135 | 1,140 | -0.87% | 10,000 | - | -7.69% | - | - |
| 12/17 | 1,185 | 1,185 | 1,125 | 1,150 | 0% | 20,800 | - | -7.7% | - | - |
| 12/16 | 1,160 | 1,160 | 1,140 | 1,150 | -2.95% | 16,400 | - | -8.51% | - | - |
| 12/15 | 1,175 | 1,190 | 1,170 | 1,185 | +4.41% | 22,800 | - | -6.55% | - | - |
| 12/12 | 1,195 | 1,195 | 1,105 | 1,135 | -5.02% | 61,200 | - | -10.84% | - | - |
| 12/11 | 1,220 | 1,220 | 1,175 | 1,195 | 0% | 30,600 | - | -6.71% | - | - |
| 12/10 | 1,205 | 1,235 | 1,190 | 1,195 | -2.85% | 29,200 | - | -7.15% | - | - |
| 12/09 | 1,295 | 1,295 | 1,225 | 1,230 | -4.28% | 26,000 | - | -4.58% | - | - |
| 12/08 | 1,265 | 1,285 | 1,240 | 1,285 | +6.64% | 34,800 | - | +0.16% | - | - |
| 12/05 | 1,210 | 1,235 | 1,200 | 1,205 | 0% | 24,000 | - | -5.42% | - | - |
| 12/04 | 1,240 | 1,240 | 1,200 | 1,205 | -2.43% | 26,000 | - | -4.67% | - | - |
| 12/03 | 1,280 | 1,280 | 1,220 | 1,235 | 0% | 29,000 | - | -1.52% | - | - |
| 12/02 | 1,265 | 1,270 | 1,235 | 1,235 | -5% | 28,200 | - | -0.48% | - | - |
| 12/01 | 1,295 | 1,300 | 1,275 | 1,300 | +1.17% | 15,600 | - | +5.61% | - | - |
| 11/28 | 1,260 | 1,285 | 1,250 | 1,285 | +2.39% | 48,600 | - | +5.33% | - | - |
| 11/27 | 1,260 | 1,290 | 1,240 | 1,255 | -0.79% | 35,800 | - | +3.89% | - | - |
| 11/26 | 1,255 | 1,270 | 1,210 | 1,265 | +0.4% | 21,000 | - | +5.42% | - | - |
| 11/25 | 1,250 | 1,265 | 1,220 | 1,260 | +5% | 32,600 | - | +5.88% | - | - |
| 11/21 | 1,100 | 1,200 | 1,095 | 1,200 | +3.45% | 46,800 | - | +1.78% | - | - |
| 11/20 | 1,190 | 1,225 | 1,130 | 1,160 | -6.45% | 62,200 | - | -0.68% | - | - |
| 11/19 | 1,285 | 1,295 | 1,235 | 1,240 | -3.13% | 45,000 | - | +6.53% | - | - |
| 11/18 | 1,310 | 1,315 | 1,275 | 1,280 | -4.12% | 44,000 | - | +10.73% | - | - |
| 11/17 | 1,350 | 1,385 | 1,310 | 1,335 | -2.91% | 56,000 | - | +17.21% | - | - |
| 11/14 | 1,400 | 1,430 | 1,360 | 1,375 | 0% | 49,800 | - | +22.55% | - | - |
| 11/13 | 1,390 | 1,400 | 1,370 | 1,375 | -2.83% | 72,200 | - | +24.77% | - | - |
| 11/12 | 1,415 | 1,425 | 1,395 | 1,415 | -1.39% | 86,600 | - | +30.41% | - | - |
| 11/11 | 1,410 | 1,445 | 1,400 | 1,435 | +1.77% | 79,400 | - | +34.36% | - | - |
| 11/10 | 1,350 | 1,420 | 1,350 | 1,410 | +6.42% | 84,400 | - | +33.65% | - | - |
| 11/07 | 1,295 | 1,355 | 1,270 | 1,325 | 0% | 92,000 | - | +26.67% | - | - |
| 11/06 | 1,295 | 1,325 | 1,275 | 1,325 | -1.49% | 92,400 | - | +26.92% | - | - |
| 11/05 | 1,265 | 1,345 | 1,265 | 1,345 | +8.91% | 99,400 | - | +29.2% | - | - |
| 11/04 | 1,150 | 1,240 | 1,150 | 1,235 | +12.79% | 78,000 | - | +18.75% | - | - |
| 10/31 | 1,080 | 1,140 | 1,050 | 1,095 | +3.79% | 119,600 | - | +4.89% | - | - |
| 10/30 | 990 | 1,055 | 970 | 1,055 | +9.33% | 72,000 | - | -0.19% | - | - |
