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 |
---|
2014 | 10/1, 株式併合 10→1 |
2009 |
03/31 | 950 | 960 | 940 | 950 | -1.04% | 22,000 | - | +1.82% | - | - |
03/30 | 980 | 980 | 950 | 960 | -2.04% | 28,600 | - | +3.11% | - | - |
03/27 | 1,000 | 1,020 | 970 | 980 | -2.97% | 81,000 | - | +5.49% | - | - |
03/26 | 1,000 | 1,020 | 990 | 1,010 | -1.94% | 52,600 | - | +8.95% | - | - |
03/25 | 1,000 | 1,030 | 980 | 1,030 | +5.1% | 151,600 | - | +11.47% | - | - |
03/24 | 970 | 990 | 960 | 980 | +2.08% | 94,400 | - | +6.52% | - | - |
03/23 | 930 | 970 | 920 | 960 | +4.35% | 64,800 | - | +4.46% | - | - |
03/19 | 960 | 960 | 920 | 920 | -2.13% | 14,100 | - | +0.22% | - | - |
03/18 | 960 | 960 | 940 | 940 | -2.08% | 27,800 | - | +2.4% | - | - |
03/17 | 930 | 970 | 930 | 960 | +2.13% | 85,000 | - | +4.58% | - | - |
03/16 | 930 | 940 | 920 | 940 | +2.17% | 20,600 | - | +2.51% | - | - |
03/13 | 930 | 930 | 900 | 920 | +1.1% | 50,700 | - | +0.22% | - | - |
03/12 | 900 | 920 | 900 | 910 | +1.11% | 18,700 | - | -0.98% | - | - |
03/11 | 900 | 920 | 900 | 900 | +1.12% | 20,700 | - | -2.39% | - | - |
03/10 | 910 | 910 | 890 | 890 | -1.11% | 24,200 | - | -3.58% | - | - |
03/09 | 900 | 910 | 890 | 900 | 0% | 17,600 | - | -2.81% | - | - |
03/06 | 920 | 920 | 900 | 900 | -3.23% | 21,800 | - | -3.02% | - | - |
03/05 | 920 | 930 | 890 | 930 | +3.33% | 30,700 | - | -0.21% | - | - |
03/04 | 870 | 900 | 860 | 900 | +2.27% | 37,100 | - | -3.64% | - | - |
03/03 | 880 | 880 | 870 | 880 | -2.22% | 14,100 | - | -5.98% | - | - |
03/02 | 910 | 910 | 890 | 900 | -2.17% | 14,500 | - | -3.95% | - | - |
02/27 | 900 | 920 | 890 | 920 | +1.1% | 26,700 | - | -2.02% | - | - |
02/26 | 910 | 920 | 900 | 910 | -1.09% | 25,500 | - | -3.4% | - | - |
02/25 | 940 | 940 | 890 | 920 | +1.1% | 48,100 | - | -2.65% | - | - |
02/24 | 890 | 910 | 890 | 910 | 0% | 19,700 | - | -4.11% | - | - |
02/23 | 900 | 910 | 890 | 910 | +1.11% | 23,500 | - | -4.61% | - | - |
02/20 | 920 | 930 | 900 | 900 | -4.26% | 29,600 | - | -5.86% | - | - |
02/19 | 940 | 940 | 920 | 940 | +2.17% | 30,700 | - | -1.88% | - | - |
02/18 | 920 | 930 | 910 | 920 | -1.08% | 33,800 | - | -3.97% | - | - |
02/17 | 960 | 960 | 930 | 930 | -3.13% | 16,800 | - | -2.92% | - | - |
02/16 | 930 | 970 | 930 | 960 | +3.23% | 42,600 | - | 0% | - | - |
02/13 | 910 | 940 | 900 | 930 | +1.09% | 58,500 | - | -2.92% | - | - |
02/12 | 940 | 940 | 920 | 920 | -3.16% | 39,200 | - | -4.07% | - | - |
02/10 | 960 | 970 | 940 | 950 | +1.06% | 40,600 | - | -0.84% | - | - |
02/09 | 960 | 960 | 940 | 940 | -2.08% | 20,800 | - | -1.47% | - | - |
02/06 | 960 | 960 | 930 | 960 | +1.05% | 26,900 | - | +1.05% | - | - |
02/05 | 950 | 970 | 940 | 950 | -2.06% | 57,900 | - | +0.53% | - | - |
02/04 | 950 | 970 | 940 | 970 | +3.19% | 25,300 | - | +2.97% | - | - |
02/03 | 930 | 960 | 930 | 940 | -1.05% | 34,200 | - | +0.43% | - | - |
02/02 | 960 | 970 | 950 | 950 | -1.04% | 31,400 | - | +1.93% | - | - |
01/30 | 970 | 980 | 960 | 960 | -4% | 48,300 | - | +3.45% | - | - |
01/29 | 990 | 1,000 | 960 | 1,000 | +3.09% | 74,000 | - | +8.34% | - | - |
01/28 | 950 | 980 | 920 | 970 | +2.11% | 104,600 | - | +5.78% | - | - |
01/27 | 930 | 950 | 920 | 950 | +4.4% | 88,100 | - | +4.05% | - | - |
01/26 | 950 | 950 | 910 | 910 | -4.21% | 97,900 | - | 0% | - | - |
01/23 | 1,000 | 1,000 | 950 | 950 | -4.04% | 90,800 | - | +4.51% | - | - |
01/22 | 1,000 | 1,010 | 970 | 990 | -1% | 98,100 | - | +9.39% | - | - |
01/21 | 970 | 1,020 | 960 | 1,000 | -0.99% | 144,700 | - | +10.99% | - | - |
01/20 | 1,040 | 1,040 | 990 | 1,010 | -2.88% | 186,800 | - | +12.72% | - | - |
01/19 | 970 | 1,050 | 960 | 1,040 | +8.33% | 428,700 | - | +16.99% | - | - |
01/16 | 970 | 970 | 940 | 960 | 0% | 66,100 | - | +8.72% | - | - |
01/15 | 910 | 980 | 900 | 960 | +2.13% | 207,100 | - | +9.46% | - | - |
01/14 | 920 | 950 | 910 | 940 | +3.3% | 75,200 | - | +7.67% | - | - |
01/13 | 930 | 930 | 910 | 910 | -6.19% | 79,800 | - | +4.6% | - | - |
01/09 | 920 | 980 | 910 | 970 | +6.59% | 269,000 | - | +11.88% | - | - |
01/08 | 930 | 940 | 900 | 910 | -5.21% | 55,800 | - | +5.57% | - | - |
01/07 | 910 | 960 | 910 | 960 | +7.87% | 150,100 | - | +11.37% | - | - |
01/06 | 870 | 890 | 860 | 890 | +3.49% | 53,500 | - | +3.49% | - | - |
01/05 | 870 | 880 | 860 | 860 | +2.38% | 27,500 | - | -0.12% | - | - |
2008 |
12/30 | 830 | 850 | 820 | 840 | 0% | 23,800 | - | -2.78% | - | - |
12/29 | 850 | 850 | 830 | 840 | -2.33% | 29,600 | - | -2.89% | - | - |
12/26 | 830 | 860 | 830 | 860 | +3.61% | 26,400 | - | -0.46% | - | - |
12/25 | 850 | 850 | 820 | 830 | 0% | 17,300 | - | -4.16% | - | - |
12/24 | 840 | 840 | 820 | 830 | -2.35% | 26,200 | - | -5.03% | - | - |
12/22 | 840 | 850 | 820 | 850 | +1.19% | 27,000 | - | -3.74% | - | - |
12/19 | 840 | 860 | 840 | 840 | -1.18% | 27,200 | - | -5.62% | - | - |
12/18 | 860 | 870 | 850 | 850 | -2.3% | 17,900 | - | -5.24% | - | - |
12/17 | 880 | 890 | 850 | 870 | 0% | 31,500 | - | -3.76% | - | - |
12/16 | 880 | 880 | 860 | 870 | -2.25% | 30,100 | - | -4.4% | - | - |
12/15 | 880 | 900 | 870 | 890 | +4.71% | 39,900 | - | -3.05% | - | - |
12/12 | 870 | 890 | 850 | 850 | -4.49% | 61,800 | - | -7.81% | - | - |
12/11 | 860 | 900 | 850 | 890 | +2.3% | 62,500 | - | -3.89% | - | - |
12/10 | 870 | 870 | 840 | 870 | +2.35% | 55,400 | - | -6.65% | - | - |
12/09 | 880 | 880 | 830 | 850 | -3.41% | 63,600 | - | -9.28% | - | - |
12/08 | 840 | 890 | 830 | 880 | +7.32% | 61,400 | - | -6.58% | - | - |
12/05 | 830 | 840 | 820 | 820 | -4.65% | 52,500 | - | -13.41% | - | - |
12/04 | 860 | 860 | 840 | 860 | 0% | 22,300 | - | -9.57% | - | - |
12/03 | 850 | 860 | 840 | 860 | +3.61% | 20,300 | - | -9.66% | - | - |
12/02 | 810 | 850 | 800 | 830 | -3.49% | 48,500 | - | -12.72% | - | - |
12/01 | 900 | 900 | 860 | 860 | -3.37% | 24,200 | - | -9.76% | - | - |
11/28 | 920 | 920 | 890 | 890 | -3.26% | 33,300 | - | -6.9% | - | - |
11/27 | 920 | 940 | 900 | 920 | 0% | 29,500 | - | -3.97% | - | - |
11/26 | 920 | 920 | 900 | 920 | -1.08% | 25,600 | - | -4.27% | - | - |
11/25 | 910 | 930 | 890 | 930 | +6.9% | 108,800 | - | -3.53% | - | - |
11/21 | 780 | 870 | 750 | 870 | +6.1% | 156,600 | - | -9.66% | - | - |
11/20 | 900 | 910 | 810 | 820 | -8.89% | 294,400 | - | -14.85% | - | - |
11/19 | 1,030 | 1,040 | 890 | 900 | -12.62% | 292,800 | - | -7.12% | - | - |
11/18 | 1,050 | 1,070 | 1,010 | 1,030 | -1.9% | 137,500 | - | +5.75% | - | - |
11/17 | 1,040 | 1,090 | 1,020 | 1,050 | +0.96% | 117,000 | - | +8.81% | - | - |
11/14 | 1,030 | 1,050 | 1,020 | 1,040 | +4% | 73,200 | - | +8.56% | - | - |
11/13 | 990 | 1,000 | 970 | 1,000 | -1.96% | 90,500 | - | +5.49% | - | - |
11/12 | 1,010 | 1,040 | 1,000 | 1,020 | -0.97% | 64,200 | - | +8.17% | - | - |
11/11 | 1,060 | 1,060 | 1,020 | 1,030 | -2.83% | 108,900 | - | +9.57% | - | - |
11/10 | 1,070 | 1,070 | 1,050 | 1,060 | +6% | 105,000 | - | +12.77% | - | - |
11/07 | 950 | 1,010 | 930 | 1,000 | +4.17% | 76,200 | - | +6.16% | - | - |
11/06 | 1,000 | 1,010 | 960 | 960 | -7.69% | 94,800 | - | +1.16% | - | - |
11/05 | 1,020 | 1,040 | 1,010 | 1,040 | +6.12% | 81,700 | - | +8.79% | - | - |
11/04 | 990 | 1,010 | 970 | 980 | +1.03% | 63,100 | - | +1.98% | - | - |
10/31 | 980 | 1,010 | 960 | 970 | -4.9% | 60,100 | - | +0.1% | - | - |
10/30 | 910 | 1,020 | 910 | 1,020 | +12.09% | 86,100 | - | +4.08% | - | - |