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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2009 |
| 03/31 | 1,090 | 1,150 | 1,090 | 1,095 | -1.35% | 79,000 | - | +3.89% | - | - |
| 03/30 | 1,150 | 1,155 | 1,110 | 1,110 | -2.63% | 54,600 | - | +5.41% | - | - |
| 03/27 | 1,140 | 1,150 | 1,140 | 1,140 | +0.88% | 109,000 | - | +8.47% | - | - |
| 03/26 | 1,165 | 1,165 | 1,125 | 1,130 | -5.04% | 137,800 | - | +7.82% | - | - |
| 03/25 | 1,170 | 1,190 | 1,165 | 1,190 | +2.15% | 107,800 | - | +13.77% | - | - |
| 03/24 | 1,145 | 1,170 | 1,145 | 1,165 | +3.56% | 131,200 | - | +12.13% | - | - |
| 03/23 | 1,080 | 1,125 | 1,080 | 1,125 | +3.21% | 126,200 | - | +8.8% | - | - |
| 03/19 | 1,080 | 1,095 | 1,080 | 1,090 | +1.87% | 75,400 | - | +5.83% | - | - |
| 03/18 | 1,065 | 1,090 | 1,060 | 1,070 | +0.94% | 69,800 | - | +4.19% | - | - |
| 03/17 | 1,060 | 1,070 | 1,050 | 1,060 | +1.92% | 98,200 | - | +2.91% | - | - |
| 03/16 | 1,035 | 1,040 | 1,025 | 1,040 | +2.97% | 49,800 | - | +0.78% | - | - |
| 03/13 | 1,010 | 1,015 | 1,000 | 1,010 | +2.54% | 96,800 | - | -2.42% | - | - |
| 03/12 | 995 | 1,015 | 975 | 985 | -2.48% | 100,400 | - | -5.29% | - | - |
| 03/11 | 1,000 | 1,015 | 1,000 | 1,010 | +3.06% | 94,200 | - | -3.35% | - | - |
| 03/10 | 990 | 1,000 | 975 | 980 | -2.49% | 58,000 | - | -6.4% | - | - |
| 03/09 | 1,005 | 1,015 | 1,000 | 1,005 | 0% | 54,000 | - | -4.38% | - | - |
| 03/06 | 1,000 | 1,025 | 1,000 | 1,005 | -1.47% | 101,200 | - | -4.74% | - | - |
| 03/05 | 1,020 | 1,030 | 1,005 | 1,020 | +2.51% | 108,600 | - | -3.77% | - | - |
| 03/04 | 995 | 1,000 | 975 | 995 | 0% | 198,200 | - | -6.48% | - | - |
| 03/03 | 1,000 | 1,005 | 985 | 995 | -2.45% | 150,400 | - | -6.75% | - | - |
| 03/02 | 1,025 | 1,040 | 1,010 | 1,020 | -1.92% | 105,200 | - | -4.58% | - | - |
| 02/27 | 1,030 | 1,050 | 1,020 | 1,040 | +1.96% | 53,000 | - | -2.89% | - | - |
| 02/26 | 1,020 | 1,035 | 1,005 | 1,020 | -0.49% | 125,400 | - | -4.85% | - | - |
| 02/25 | 1,050 | 1,050 | 1,005 | 1,025 | 0% | 80,800 | - | -4.38% | - | - |
| 02/24 | 1,060 | 1,060 | 1,005 | 1,025 | -3.3% | 207,200 | - | -4.56% | - | - |
| 02/23 | 1,080 | 1,085 | 1,040 | 1,060 | -0.93% | 159,000 | - | -1.4% | - | - |
| 02/20 | 1,055 | 1,070 | 1,045 | 1,070 | -0.47% | 117,800 | - | -0.56% | - | - |
| 02/19 | 1,070 | 1,090 | 1,055 | 1,075 | +0.94% | 88,600 | - | -0.09% | - | - |
| 02/18 | 1,005 | 1,065 | 1,000 | 1,065 | +4.41% | 141,600 | - | -1.02% | - | - |
| 02/17 | 1,045 | 1,050 | 1,005 | 1,020 | -2.39% | 82,800 | - | -5.2% | - | - |
| 02/16 | 1,005 | 1,060 | 1,005 | 1,045 | +1.95% | 64,000 | - | -3.15% | - | - |
| 02/13 | 1,000 | 1,040 | 1,000 | 1,025 | +0.49% | 119,400 | - | -5.27% | - | - |
| 02/12 | 1,100 | 1,100 | 1,020 | 1,020 | -9.73% | 292,400 | - | -6.25% | - | - |
| 02/10 | 1,090 | 1,145 | 1,090 | 1,130 | +1.8% | 227,800 | - | +3.57% | - | - |
| 02/09 | 1,125 | 1,135 | 1,105 | 1,110 | -1.33% | 82,000 | - | +1.65% | - | - |
| 02/06 | 1,125 | 1,130 | 1,110 | 1,125 | +0.45% | 154,600 | - | +3.02% | - | - |
| 02/05 | 1,115 | 1,125 | 1,105 | 1,120 | +0.9% | 89,200 | - | +2.47% | - | - |
| 02/04 | 1,085 | 1,110 | 1,080 | 1,110 | +3.74% | 92,400 | - | +1.56% | - | - |
| 02/03 | 1,100 | 1,100 | 1,070 | 1,070 | -1.38% | 60,400 | - | -1.74% | - | - |
| 02/02 | 1,080 | 1,130 | 1,070 | 1,085 | -1.36% | 98,200 | - | -0.18% | - | - |
| 01/30 | 1,095 | 1,105 | 1,075 | 1,100 | -2.65% | 95,600 | - | +1.57% | - | - |
| 01/29 | 1,140 | 1,165 | 1,110 | 1,130 | +1.35% | 186,800 | - | +4.82% | - | - |
| 01/28 | 1,080 | 1,115 | 1,055 | 1,115 | +3.72% | 211,400 | - | +4.01% | - | - |
| 01/27 | 1,055 | 1,085 | 1,050 | 1,075 | +3.37% | 139,400 | - | +0.75% | - | - |
| 01/26 | 1,070 | 1,080 | 1,040 | 1,040 | -3.26% | 98,600 | - | -2.35% | - | - |
| 01/23 | 1,080 | 1,120 | 1,065 | 1,075 | +1.42% | 288,000 | - | +1.03% | - | - |
| 01/22 | 1,050 | 1,060 | 1,035 | 1,060 | +2.42% | 116,000 | - | 0% | - | - |
| 01/21 | 1,035 | 1,060 | 1,025 | 1,035 | -2.36% | 157,000 | - | -2.27% | - | - |
| 01/20 | 1,080 | 1,080 | 1,035 | 1,060 | +0.47% | 140,200 | - | +0.09% | - | - |
| 01/19 | 1,095 | 1,105 | 1,050 | 1,055 | -1.86% | 158,200 | - | -0.19% | - | - |
| 01/16 | 1,075 | 1,105 | 1,055 | 1,075 | +0.47% | 158,800 | - | +1.9% | - | - |
| 01/15 | 1,045 | 1,105 | 1,040 | 1,070 | -1.38% | 144,200 | - | +1.71% | - | - |
| 01/14 | 1,075 | 1,100 | 1,055 | 1,085 | +1.4% | 136,000 | - | +3.53% | - | - |
| 01/13 | 1,090 | 1,090 | 1,040 | 1,070 | -2.73% | 123,200 | - | +2.59% | - | - |
| 01/09 | 1,115 | 1,125 | 1,080 | 1,100 | -1.35% | 103,600 | - | +6.08% | - | - |
| 01/08 | 1,135 | 1,145 | 1,110 | 1,115 | -3.88% | 83,200 | - | +8.04% | - | - |
| 01/07 | 1,125 | 1,170 | 1,120 | 1,160 | +4.04% | 189,800 | - | +12.95% | - | - |
| 01/06 | 1,110 | 1,140 | 1,100 | 1,115 | -1.76% | 117,600 | - | +9.42% | - | - |
| 01/05 | 1,160 | 1,165 | 1,135 | 1,135 | +2.25% | 64,200 | - | +12.15% | - | - |
| 2008 |
| 12/30 | 1,140 | 1,140 | 1,110 | 1,110 | -4.31% | 176,600 | - | +10.34% | - | - |
| 12/29 | 1,150 | 1,240 | 1,150 | 1,160 | +3.11% | 792,000 | - | +16.12% | - | - |
| 12/26 | 1,010 | 1,135 | 1,010 | 1,125 | +11.94% | 697,600 | - | +13.75% | - | - |
| 12/25 | 1,020 | 1,040 | 1,005 | 1,005 | -0.5% | 71,200 | - | +2.34% | - | - |
| 12/24 | 1,020 | 1,030 | 1,000 | 1,010 | +2.02% | 97,000 | - | +2.85% | - | - |
| 12/22 | 980 | 990 | 965 | 990 | +1.54% | 106,400 | - | +1.02% | - | - |
| 12/19 | 975 | 990 | 965 | 975 | -0.51% | 76,400 | - | -0.51% | - | - |
| 12/18 | 1,010 | 1,010 | 980 | 980 | -2% | 53,600 | - | 0% | - | - |
| 12/17 | 1,035 | 1,045 | 955 | 1,000 | -0.99% | 148,800 | - | +1.94% | - | - |
| 12/16 | 1,005 | 1,020 | 1,000 | 1,010 | -1.46% | 72,200 | - | +2.75% | - | - |
| 12/15 | 1,000 | 1,035 | 1,000 | 1,025 | +4.59% | 78,000 | - | +3.96% | - | - |
| 12/12 | 985 | 1,025 | 965 | 980 | -5.31% | 132,800 | - | -0.71% | - | - |
| 12/11 | 1,025 | 1,035 | 1,015 | 1,035 | +0.98% | 67,600 | - | +4.55% | - | - |
| 12/10 | 1,025 | 1,030 | 1,015 | 1,025 | +0.99% | 72,400 | - | +3.12% | - | - |
| 12/09 | 1,040 | 1,040 | 1,005 | 1,015 | 0% | 105,600 | - | +1.81% | - | - |
| 12/08 | 1,020 | 1,030 | 990 | 1,015 | +2.01% | 116,600 | - | +1.4% | - | - |
| 12/05 | 975 | 1,020 | 970 | 995 | +2.58% | 124,200 | - | -1.19% | - | - |
| 12/04 | 965 | 970 | 950 | 970 | +2.65% | 84,600 | - | -4.15% | - | - |
| 12/03 | 960 | 970 | 935 | 945 | +0.53% | 72,800 | - | -7.26% | - | - |
| 12/02 | 920 | 955 | 915 | 940 | -3.59% | 57,000 | - | -7.93% | - | - |
| 12/01 | 980 | 980 | 955 | 975 | +0.52% | 38,200 | - | -4.88% | - | - |
| 11/28 | 980 | 980 | 955 | 970 | 0% | 76,400 | - | -5.55% | - | - |
| 11/27 | 970 | 975 | 960 | 970 | +2.11% | 45,000 | - | -5.92% | - | - |
| 11/26 | 970 | 970 | 950 | 950 | -1.55% | 56,800 | - | -8.48% | - | - |
| 11/25 | 1,010 | 1,010 | 940 | 965 | +3.21% | 86,800 | - | -7.48% | - | - |
| 11/21 | 895 | 950 | 865 | 935 | +1.63% | 162,200 | - | -10.61% | - | - |
| 11/20 | 955 | 955 | 900 | 920 | -4.17% | 172,800 | - | -12.13% | - | - |
| 11/19 | 990 | 995 | 960 | 960 | -3.03% | 144,600 | - | -9% | - | - |
| 11/18 | 965 | 1,000 | 960 | 990 | +1.54% | 109,600 | - | -6.69% | - | - |
| 11/17 | 985 | 995 | 960 | 975 | 0% | 88,200 | - | -7.76% | - | - |
| 11/14 | 1,015 | 1,015 | 965 | 975 | +0.52% | 112,400 | - | -7.5% | - | - |
| 11/13 | 990 | 990 | 960 | 970 | -4.43% | 146,200 | - | -7.71% | - | - |
| 11/12 | 1,025 | 1,035 | 1,005 | 1,015 | -2.87% | 92,400 | - | -3.52% | - | - |
| 11/11 | 1,075 | 1,075 | 1,035 | 1,045 | -5% | 153,800 | - | -0.67% | - | - |
| 11/10 | 1,085 | 1,120 | 1,075 | 1,100 | +6.28% | 187,400 | - | +4.17% | - | - |
| 11/07 | 995 | 1,055 | 980 | 1,035 | -2.36% | 212,800 | - | -2.36% | - | - |
| 11/06 | 1,080 | 1,090 | 1,045 | 1,060 | -7.02% | 143,600 | - | -0.93% | - | - |
| 11/05 | 1,140 | 1,140 | 1,100 | 1,140 | +4.59% | 215,200 | - | +5.85% | - | - |
| 11/04 | 1,125 | 1,145 | 1,050 | 1,090 | -2.24% | 207,400 | - | +0.93% | - | - |
| 10/31 | 1,165 | 1,180 | 1,110 | 1,115 | -5.11% | 165,200 | - | +2.39% | - | - |
| 10/30 | 1,120 | 1,175 | 1,085 | 1,175 | +4.91% | 144,800 | - | +7.01% | - | - |
