株価チャート
2008/04/16～2009/03/30
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 |
| 03/30 | 1,330 | 1,330 | 1,330 | 1,330 | +2.31% | 400 | - | +3.18% | - | - |
| 03/27 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 200 | - | +0.62% | - | - |
| 03/25 | 1,255 | 1,255 | 1,250 | 1,250 | -3.47% | 1,200 | - | -3.55% | - | - |
| 03/24 | 1,250 | 1,295 | 1,250 | 1,295 | +7.02% | 1,000 | - | -0.54% | - | - |
| 03/18 | 1,210 | 1,210 | 1,210 | 1,210 | -5.1% | 200 | - | -7.35% | - | - |
| 03/17 | 1,235 | 1,275 | 1,225 | 1,275 | +2.41% | 800 | - | -2.97% | - | - |
| 03/16 | 1,245 | 1,245 | 1,245 | 1,245 | -0.4% | 200 | - | -5.61% | - | - |
| 03/11 | 1,275 | 1,275 | 1,250 | 1,250 | +3.73% | 800 | - | -5.52% | - | - |
| 03/09 | 1,205 | 1,205 | 1,205 | 1,205 | -3.6% | 600 | - | -9.06% | - | - |
| 02/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -5.73% | - | - |
| 02/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -6.09% | - | - |
| 02/20 | 1,250 | 1,250 | 1,250 | 1,250 | -3.85% | 200 | - | -6.58% | - | - |
| 02/16 | 1,300 | 1,300 | 1,300 | 1,300 | +3.59% | 200 | - | -3.35% | - | - |
| 02/13 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 200 | - | -7.24% | - | - |
| 02/12 | 1,255 | 1,255 | 1,255 | 1,255 | -3.46% | 200 | - | -7.92% | - | - |
| 02/10 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 800 | - | -5.32% | - | - |
| 02/09 | 1,305 | 1,305 | 1,305 | 1,305 | -1.51% | 200 | - | -5.5% | - | - |
| 01/28 | 1,325 | 1,325 | 1,325 | 1,325 | +2.71% | 200 | - | -4.26% | - | - |
| 01/27 | 1,290 | 1,290 | 1,290 | 1,290 | -3.73% | 200 | - | -6.93% | - | - |
| 01/26 | 1,335 | 1,345 | 1,335 | 1,340 | -0.37% | 1,000 | - | -3.53% | - | - |
| 01/23 | 1,345 | 1,345 | 1,345 | 1,345 | -0.37% | 200 | - | -3.38% | - | - |
| 01/22 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -3.57% | - | - |
| 01/21 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -4.12% | - | - |
| 01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -4.66% | - | - |
| 01/15 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 1,200 | - | -5.26% | - | - |
| 01/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -2.17% | - | - |
| 01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -2.23% | - | - |
| 01/08 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -2.3% | - | - |
| 01/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -2.23% | - | - |
| 01/06 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -2.23% | - | - |
| 01/05 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 400 | - | -2.17% | - | - |
| 2008 |
| 12/30 | 1,350 | 1,350 | 1,350 | 1,350 | +2.66% | 400 | - | -5.66% | - | - |
| 12/26 | 1,300 | 1,315 | 1,280 | 1,315 | +7.35% | 800 | - | -8.23% | - | - |
| 12/25 | 1,330 | 1,330 | 1,225 | 1,225 | -11.23% | 1,400 | - | -14.75% | - | - |
| 12/24 | 1,380 | 1,380 | 1,380 | 1,380 | -3.16% | 200 | - | -4.5% | - | - |
| 12/15 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 600 | - | -1.25% | - | - |
| 12/10 | 1,400 | 1,425 | 1,400 | 1,425 | -5% | 1,400 | - | -0.9% | - | - |
| 12/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,600 | - | +4.09% | - | - |
| 12/03 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 200 | - | +3.59% | - | - |
| 11/28 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 600 | - | +2.82% | - | - |
| 11/27 | 1,480 | 1,495 | 1,480 | 1,495 | +6.79% | 400 | - | +2.4% | - | - |
| 11/26 | 1,390 | 1,400 | 1,390 | 1,400 | +2.19% | 400 | - | -4.57% | - | - |
| 11/25 | 1,370 | 1,370 | 1,370 | 1,370 | +1.11% | 200 | - | -7.24% | - | - |
| 11/19 | 1,355 | 1,355 | 1,355 | 1,355 | -4.91% | 200 | - | -9.79% | - | - |
| 11/12 | 1,425 | 1,425 | 1,425 | 1,425 | -8.06% | 200 | - | -6.74% | - | - |
| 11/11 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 600 | - | -0.06% | - | - |
| 11/10 | 1,525 | 1,550 | 1,525 | 1,550 | 0% | 800 | - | -1.15% | - | - |
| 11/06 | 1,545 | 1,550 | 1,545 | 1,550 | -1.59% | 400 | - | -2.27% | - | - |
| 11/05 | 1,500 | 1,575 | 1,500 | 1,575 | +6.06% | 600 | - | -1.81% | - | - |
| 11/04 | 1,430 | 1,485 | 1,430 | 1,485 | +4.21% | 600 | - | -8.39% | - | - |
| 10/31 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 1,200 | - | -13.64% | - | - |
| 10/30 | 1,390 | 1,425 | 1,390 | 1,425 | +2.52% | 600 | - | -15.33% | - | - |
| 10/29 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 800 | - | -19% | - | - |
| 10/28 | 1,370 | 1,390 | 1,370 | 1,385 | -0.36% | 600 | - | -20.86% | - | - |
| 10/27 | 1,305 | 1,400 | 1,275 | 1,390 | -0.71% | 2,400 | - | -22.13% | - | - |
| 10/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -22.95% | - | - |
| 10/23 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -24.45% | - | - |
| 10/22 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 200 | - | -25.89% | - | - |
| 10/21 | 1,345 | 1,430 | 1,345 | 1,430 | +7.52% | 2,000 | - | -25.56% | - | - |
| 10/20 | 1,330 | 1,350 | 1,325 | 1,330 | +1.92% | 3,400 | - | -31.86% | - | - |
| 10/17 | 1,495 | 1,495 | 1,305 | 1,305 | -12.71% | 1,600 | - | -34.32% | - | - |
| 10/16 | 1,495 | 1,495 | 1,495 | 1,495 | -10.21% | 400 | - | -26.1% | - | - |
| 10/15 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 200 | - | -18.74% | - | - |
| 10/10 | 1,665 | 1,665 | 1,665 | 1,665 | +0.91% | 400 | - | -19.68% | - | - |
| 10/09 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -21.5% | - | - |
| 10/08 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | -22.79% | - | - |
| 10/07 | 1,625 | 1,650 | 1,625 | 1,650 | -17.5% | 1,200 | - | -24.03% | - | - |
| 10/03 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | -8.72% | - | - |
| 09/26 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 800 | - | -8.88% | - | - |
| 09/22 | 2,020 | 2,020 | 2,020 | 2,020 | +2.28% | 200 | - | -8.31% | - | - |
| 09/12 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 200 | - | -10.75% | - | - |
| 09/11 | 2,005 | 2,005 | 2,000 | 2,000 | 0% | 3,000 | - | -10.11% | - | - |
| 09/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -10.51% | - | - |
| 09/05 | 2,000 | 2,000 | 2,000 | 2,000 | -9.09% | 1,600 | - | -10.95% | - | - |
| 08/29 | 2,245 | 2,245 | 2,200 | 2,200 | -2% | 400 | - | -2.22% | - | - |
| 08/28 | 2,245 | 2,245 | 2,245 | 2,245 | -0.22% | 400 | - | 0% | - | - |
| 08/21 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | - | +0.58% | - | - |
| 08/04 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | - | +0.67% | - | - |
| 08/01 | 2,250 | 2,250 | 2,250 | 2,250 | +2.04% | 400 | - | +0.76% | - | - |
| 07/17 | 2,305 | 2,305 | 2,205 | 2,205 | -4.13% | 400 | - | -0.99% | - | - |
| 07/03 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | - | +3.32% | - | - |
| 07/02 | 2,300 | 2,300 | 2,300 | 2,300 | +4.55% | 200 | - | +3.74% | - | - |
| 06/30 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | - | -0.32% | - | - |
| 06/27 | 2,160 | 2,200 | 2,160 | 2,200 | -0.45% | 400 | - | -0.32% | - | - |
| 06/18 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 200 | - | +0.14% | - | - |
| 06/04 | 2,200 | 2,200 | 2,200 | 2,200 | +2.33% | 200 | - | -0.27% | - | - |
| 06/03 | 2,150 | 2,150 | 2,150 | 2,150 | -4.44% | 400 | - | -2.54% | - | - |
| 06/02 | 2,250 | 2,250 | 2,250 | 2,250 | -6.25% | 600 | - | +1.99% | - | - |
| 05/29 | 2,400 | 2,400 | 2,400 | 2,400 | -4.76% | 400 | - | +9.14% | - | - |
| 05/19 | 2,520 | 2,520 | 2,520 | 2,520 | -0.4% | 200 | - | +15.28% | - | - |
| 05/16 | 2,530 | 2,530 | 2,530 | 2,530 | +18.78% | 800 | - | +16.59% | - | - |
| 05/15 | 2,130 | 2,130 | 2,130 | 2,130 | +2.4% | 200 | - | -1.11% | - | - |
| 05/13 | 2,080 | 2,080 | 2,080 | 2,080 | -5.45% | 200 | - | -3.66% | - | - |
| 05/07 | 2,200 | 2,200 | 2,200 | 2,200 | -3.3% | 200 | - | +1.52% | - | - |
| 05/01 | 2,275 | 2,275 | 2,275 | 2,275 | 0% | 200 | - | +4.84% | - | - |
| 04/28 | 2,250 | 2,275 | 2,250 | 2,275 | +1.11% | 400 | - | +4.69% | - | - |
| 04/25 | 2,250 | 2,250 | 2,250 | 2,250 | -0.88% | 200 | - | +3.4% | - | - |
| 04/21 | 2,270 | 2,270 | 2,270 | 2,270 | +8.1% | 200 | - | +4.13% | - | - |
| 04/17 | 2,100 | 2,100 | 2,100 | 2,100 | +1.2% | 200 | - | -3.18% | - | - |
| 04/16 | 2,075 | 2,075 | 2,075 | 2,075 | +1.22% | 200 | - | -4.86% | - | - |
