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 10→1 |
| 2009 |
| 03/31 | 1,040 | 1,060 | 1,030 | 1,040 | -2.8% | 4,400 | - | +4.1% | - | - |
| 03/30 | 1,050 | 1,120 | 1,050 | 1,070 | -2.73% | 4,800 | - | +7.54% | - | - |
| 03/27 | 1,130 | 1,140 | 1,090 | 1,100 | -3.51% | 7,600 | - | +11.11% | - | - |
| 03/26 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 4,300 | - | +15.62% | - | - |
| 03/25 | 1,130 | 1,140 | 1,110 | 1,140 | +1.79% | 5,700 | - | +16.09% | - | - |
| 03/24 | 1,120 | 1,120 | 1,080 | 1,120 | +4.67% | 9,000 | - | +14.29% | - | - |
| 03/23 | 1,070 | 1,070 | 1,030 | 1,070 | +3.88% | 5,300 | - | +9.07% | - | - |
| 03/19 | 1,050 | 1,060 | 1,020 | 1,030 | 0% | 3,600 | - | +4.89% | - | - |
| 03/18 | 1,050 | 1,090 | 1,030 | 1,030 | 0% | 5,900 | - | +4.57% | - | - |
| 03/17 | 1,000 | 1,050 | 1,000 | 1,030 | +1.98% | 4,000 | - | +4.25% | - | - |
| 03/16 | 1,020 | 1,080 | 1,000 | 1,010 | +3.06% | 6,200 | - | +1.81% | - | - |
| 03/13 | 1,000 | 1,000 | 970 | 980 | +3.16% | 8,800 | - | -1.71% | - | - |
| 03/12 | 940 | 950 | 930 | 950 | +3.26% | 1,300 | - | -5.28% | - | - |
| 03/11 | 930 | 940 | 920 | 920 | 0% | 2,000 | - | -9% | - | - |
| 03/10 | 920 | 920 | 920 | 920 | -2.13% | 1,500 | - | -9.72% | - | - |
| 03/09 | 960 | 960 | 920 | 940 | 0% | 5,300 | - | -8.47% | - | - |
| 03/06 | 960 | 980 | 940 | 940 | -3.09% | 3,400 | - | -9.09% | - | - |
| 03/05 | 960 | 970 | 940 | 970 | +3.19% | 6,200 | - | -6.91% | - | - |
| 03/04 | 930 | 960 | 930 | 940 | +1.08% | 5,900 | - | -10.39% | - | - |
| 03/03 | 920 | 950 | 920 | 930 | -1.06% | 3,000 | - | -12.02% | - | - |
| 03/02 | 920 | 960 | 910 | 940 | -1.05% | 15,400 | - | -11.74% | - | - |
| 02/27 | 940 | 990 | 930 | 950 | +1.06% | 6,600 | - | -11.46% | - | - |
| 02/26 | 930 | 950 | 930 | 940 | +1.08% | 3,400 | - | -13.12% | - | - |
| 02/25 | 940 | 990 | 930 | 930 | -1.06% | 6,800 | - | -14.68% | - | - |
| 02/24 | 950 | 950 | 930 | 940 | -1.05% | 4,900 | - | -14.39% | - | - |
| 02/23 | 960 | 960 | 940 | 950 | +1.06% | 4,900 | - | -14.1% | - | - |
| 02/20 | 940 | 960 | 910 | 940 | -5.05% | 20,900 | - | -15.62% | - | - |
| 02/19 | 1,020 | 1,020 | 990 | 990 | -5.71% | 20,000 | - | -11.84% | - | - |
| 02/18 | 1,080 | 1,100 | 1,050 | 1,050 | -4.55% | 8,800 | - | -7.08% | - | - |
| 02/17 | 1,100 | 1,120 | 1,100 | 1,100 | -2.65% | 3,800 | - | -3% | - | - |
| 02/16 | 1,120 | 1,130 | 1,120 | 1,130 | +1.8% | 1,900 | - | -0.7% | - | - |
| 02/13 | 1,130 | 1,130 | 1,110 | 1,110 | +0.91% | 3,100 | - | -2.89% | - | - |
| 02/12 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 4,500 | - | -4.18% | - | - |
| 02/10 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 1,000 | - | -3.65% | - | - |
| 02/09 | 1,130 | 1,150 | 1,110 | 1,110 | -2.63% | 5,200 | - | -3.98% | - | - |
| 02/06 | 1,150 | 1,150 | 1,140 | 1,140 | +0.88% | 300 | - | -1.55% | - | - |
| 02/05 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 3,400 | - | -2.59% | - | - |
| 02/04 | 1,150 | 1,150 | 1,130 | 1,150 | +2.68% | 4,200 | - | -1.03% | - | - |
| 02/03 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 4,100 | - | -3.7% | - | - |
| 02/02 | 1,120 | 1,140 | 1,100 | 1,120 | 0% | 7,200 | - | -3.78% | - | - |
| 01/30 | 1,120 | 1,140 | 1,110 | 1,120 | -2.61% | 6,700 | - | -4.03% | - | - |
| 01/29 | 1,150 | 1,160 | 1,130 | 1,150 | +1.77% | 7,500 | - | -1.54% | - | - |
| 01/28 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 6,300 | - | -3.42% | - | - |
| 01/27 | 1,130 | 1,160 | 1,130 | 1,140 | 0% | 4,700 | - | -2.81% | - | - |
| 01/26 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 3,100 | - | -2.98% | - | - |
| 01/23 | 1,180 | 1,180 | 1,140 | 1,140 | -3.39% | 5,300 | - | -3.23% | - | - |
| 01/22 | 1,160 | 1,180 | 1,150 | 1,180 | +4.42% | 8,000 | - | +0.17% | - | - |
| 01/21 | 1,120 | 1,130 | 1,120 | 1,130 | -0.88% | 2,500 | - | -4.07% | - | - |
| 01/20 | 1,150 | 1,150 | 1,130 | 1,140 | 0% | 3,200 | - | -3.39% | - | - |
| 01/19 | 1,150 | 1,180 | 1,140 | 1,140 | -0.87% | 2,500 | - | -3.63% | - | - |
| 01/16 | 1,160 | 1,160 | 1,150 | 1,150 | 0% | 3,800 | - | -3.04% | - | - |
| 01/15 | 1,150 | 1,160 | 1,140 | 1,150 | -1.71% | 4,900 | - | -3.2% | - | - |
| 01/14 | 1,180 | 1,180 | 1,160 | 1,170 | +1.74% | 2,800 | - | -1.43% | - | - |
| 01/13 | 1,160 | 1,180 | 1,140 | 1,150 | -4.96% | 11,900 | - | -2.95% | - | - |
| 01/09 | 1,250 | 1,250 | 1,200 | 1,210 | -2.42% | 5,100 | - | +2.2% | - | - |
| 01/08 | 1,230 | 1,240 | 1,200 | 1,240 | 0% | 8,800 | - | +4.91% | - | - |
| 01/07 | 1,240 | 1,260 | 1,210 | 1,240 | +2.48% | 22,200 | - | +5.08% | - | - |
| 01/06 | 1,190 | 1,210 | 1,180 | 1,210 | +1.68% | 14,200 | - | +2.72% | - | - |
| 01/05 | 1,200 | 1,200 | 1,190 | 1,190 | +1.71% | 2,400 | - | +1.19% | - | - |
| 2008 |
| 12/30 | 1,150 | 1,190 | 1,150 | 1,170 | -1.68% | 4,800 | - | -0.68% | - | - |
| 12/29 | 1,190 | 1,190 | 1,160 | 1,190 | +0.85% | 5,500 | - | +1.02% | - | - |
| 12/26 | 1,180 | 1,200 | 1,180 | 1,180 | +0.85% | 4,200 | - | +0.51% | - | - |
| 12/25 | 1,190 | 1,250 | 1,160 | 1,170 | +0.86% | 13,000 | - | -0.26% | - | - |
| 12/24 | 1,180 | 1,190 | 1,140 | 1,160 | -1.69% | 8,900 | - | -1.19% | - | - |
| 12/22 | 1,160 | 1,190 | 1,150 | 1,180 | +2.61% | 6,100 | - | +0.34% | - | - |
| 12/19 | 1,190 | 1,210 | 1,150 | 1,150 | -4.17% | 14,600 | - | -2.29% | - | - |
| 12/18 | 1,210 | 1,210 | 1,190 | 1,200 | -0.83% | 2,600 | - | +1.61% | - | - |
| 12/17 | 1,200 | 1,210 | 1,180 | 1,210 | +1.68% | 4,100 | - | +2.2% | - | - |
| 12/16 | 1,220 | 1,220 | 1,180 | 1,190 | -1.65% | 5,300 | - | +0.34% | - | - |
| 12/15 | 1,160 | 1,220 | 1,160 | 1,210 | +6.14% | 9,900 | - | +1.77% | - | - |
| 12/12 | 1,190 | 1,230 | 1,140 | 1,140 | -3.39% | 35,200 | - | -4.36% | - | - |
| 12/11 | 1,200 | 1,200 | 1,160 | 1,180 | -0.84% | 7,200 | - | -1.5% | - | - |
| 12/10 | 1,170 | 1,200 | 1,170 | 1,190 | -1.65% | 8,900 | - | -1.16% | - | - |
| 12/09 | 1,250 | 1,250 | 1,180 | 1,210 | 0% | 20,500 | - | +0.08% | - | - |
| 12/08 | 1,210 | 1,240 | 1,180 | 1,210 | 0% | 107,600 | - | -0.17% | - | - |
| 12/05 | 1,170 | 1,290 | 1,170 | 1,210 | +8.04% | 532,200 | - | -0.25% | - | - |
| 12/04 | 1,140 | 1,140 | 1,080 | 1,120 | 0% | 10,000 | - | -7.67% | - | - |
| 12/03 | 1,140 | 1,150 | 1,120 | 1,120 | -0.88% | 4,500 | - | -7.82% | - | - |
| 12/02 | 1,110 | 1,150 | 1,100 | 1,130 | -2.59% | 9,700 | - | -7% | - | - |
| 12/01 | 1,200 | 1,200 | 1,140 | 1,160 | -2.52% | 7,400 | - | -4.76% | - | - |
| 11/28 | 1,180 | 1,210 | 1,170 | 1,190 | +0.85% | 6,600 | - | -2.54% | - | - |
| 11/27 | 1,200 | 1,200 | 1,160 | 1,180 | +1.72% | 5,300 | - | -3.75% | - | - |
| 11/26 | 1,200 | 1,210 | 1,150 | 1,160 | -5.69% | 6,100 | - | -5.84% | - | - |
| 11/25 | 1,230 | 1,240 | 1,200 | 1,230 | +4.24% | 4,000 | - | -0.65% | - | - |
| 11/21 | 1,080 | 1,180 | 1,080 | 1,180 | +8.26% | 5,400 | - | -4.68% | - | - |
| 11/20 | 1,150 | 1,170 | 1,080 | 1,090 | -6.03% | 6,300 | - | -12.03% | - | - |
| 11/19 | 1,210 | 1,220 | 1,160 | 1,160 | -2.52% | 6,300 | - | -7.05% | - | - |
| 11/18 | 1,210 | 1,210 | 1,180 | 1,190 | -0.83% | 3,700 | - | -5.33% | - | - |
| 11/17 | 1,200 | 1,240 | 1,190 | 1,200 | -1.64% | 5,300 | - | -4.46% | - | - |
| 11/14 | 1,260 | 1,270 | 1,210 | 1,220 | -2.4% | 4,300 | - | -2.87% | - | - |
| 11/13 | 1,250 | 1,260 | 1,210 | 1,250 | -2.34% | 3,500 | - | -0.08% | - | - |
| 11/12 | 1,240 | 1,280 | 1,230 | 1,280 | +1.59% | 3,600 | - | +2.65% | - | - |
| 11/11 | 1,250 | 1,270 | 1,250 | 1,260 | 0% | 1,100 | - | +1.29% | - | - |
| 11/10 | 1,270 | 1,300 | 1,250 | 1,260 | -0.79% | 2,900 | - | +0.64% | - | - |
| 11/07 | 1,250 | 1,300 | 1,240 | 1,270 | -2.31% | 5,500 | - | +0.63% | - | - |
| 11/06 | 1,300 | 1,300 | 1,280 | 1,300 | -2.26% | 8,100 | - | +2.28% | - | - |
| 11/05 | 1,310 | 1,340 | 1,210 | 1,330 | +1.53% | 16,000 | - | +3.91% | - | - |
| 11/04 | 1,300 | 1,320 | 1,280 | 1,310 | +2.34% | 5,400 | - | +1.71% | - | - |
| 10/31 | 1,250 | 1,290 | 1,240 | 1,280 | +2.4% | 9,600 | - | -1.46% | - | - |
| 10/30 | 1,200 | 1,250 | 1,190 | 1,250 | +3.31% | 11,800 | - | -4.65% | - | - |
