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 10→1 |
| 2009 |
| 03/31 | 1,550 | 1,590 | 1,550 | 1,550 | -3.13% | 6,300 | - | +4.94% | - | - |
| 03/30 | 1,650 | 1,670 | 1,600 | 1,600 | 0% | 6,200 | - | +8.11% | - | - |
| 03/27 | 1,680 | 1,680 | 1,600 | 1,600 | -4.19% | 7,300 | - | +7.96% | - | - |
| 03/26 | 1,690 | 1,700 | 1,650 | 1,670 | +2.45% | 4,500 | - | +12.38% | - | - |
| 03/25 | 1,650 | 1,680 | 1,600 | 1,630 | 0% | 7,000 | - | +9.76% | - | - |
| 03/24 | 1,650 | 1,680 | 1,600 | 1,630 | -0.61% | 8,800 | - | +9.76% | - | - |
| 03/23 | 1,640 | 1,640 | 1,590 | 1,640 | +1.86% | 8,200 | - | +10.44% | - | - |
| 03/19 | 1,620 | 1,630 | 1,600 | 1,610 | +3.87% | 10,200 | - | +8.49% | - | - |
| 03/18 | 1,640 | 1,640 | 1,550 | 1,550 | -3.13% | 18,400 | - | +4.66% | - | - |
| 03/17 | 1,590 | 1,620 | 1,570 | 1,600 | +3.23% | 13,100 | - | +7.82% | - | - |
| 03/16 | 1,520 | 1,570 | 1,490 | 1,550 | +8.39% | 11,600 | - | +4.31% | - | - |
| 03/13 | 1,380 | 1,440 | 1,370 | 1,430 | +7.52% | 17,600 | - | -4.16% | - | - |
| 03/12 | 1,340 | 1,350 | 1,300 | 1,330 | -0.75% | 11,600 | - | -11.63% | - | - |
| 03/11 | 1,350 | 1,350 | 1,340 | 1,340 | +3.88% | 4,900 | - | -12.07% | - | - |
| 03/10 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 3,500 | - | -16.18% | - | - |
| 03/09 | 1,310 | 1,330 | 1,300 | 1,300 | -1.52% | 4,200 | - | -16.34% | - | - |
| 03/06 | 1,390 | 1,400 | 1,320 | 1,320 | -8.33% | 11,300 | - | -15.71% | - | - |
| 03/05 | 1,360 | 1,460 | 1,310 | 1,440 | +5.88% | 17,900 | - | -8.69% | - | - |
| 03/04 | 1,260 | 1,360 | 1,260 | 1,360 | +8.8% | 9,900 | - | -14.14% | - | - |
| 03/03 | 1,240 | 1,250 | 1,230 | 1,250 | -2.34% | 7,300 | - | -21.58% | - | - |
| 03/02 | 1,250 | 1,300 | 1,240 | 1,280 | -5.19% | 21,600 | - | -20.3% | - | - |
| 02/27 | 1,460 | 1,460 | 1,320 | 1,350 | -8.16% | 12,800 | - | -16.56% | - | - |
| 02/26 | 1,530 | 1,560 | 1,460 | 1,470 | -5.77% | 8,200 | - | -9.54% | - | - |
| 02/25 | 1,570 | 1,620 | 1,520 | 1,560 | -0.64% | 9,600 | - | -4.18% | - | - |
| 02/24 | 1,560 | 1,600 | 1,560 | 1,570 | -3.09% | 3,900 | - | -3.56% | - | - |
| 02/23 | 1,660 | 1,660 | 1,590 | 1,620 | -2.99% | 5,800 | - | -0.31% | - | - |
| 02/20 | 1,700 | 1,710 | 1,630 | 1,670 | -1.18% | 11,200 | - | +3.09% | - | - |
| 02/19 | 1,680 | 1,700 | 1,640 | 1,690 | +3.05% | 5,600 | - | +4.9% | - | - |
| 02/18 | 1,630 | 1,640 | 1,600 | 1,640 | 0% | 5,100 | - | +2.37% | - | - |
| 02/17 | 1,610 | 1,660 | 1,610 | 1,640 | +0.61% | 9,700 | - | +3.08% | - | - |
| 02/16 | 1,620 | 1,650 | 1,600 | 1,630 | +1.88% | 6,300 | - | +2.9% | - | - |
| 02/13 | 1,600 | 1,610 | 1,530 | 1,600 | +3.23% | 7,800 | - | +1.33% | - | - |
| 02/12 | 1,620 | 1,650 | 1,550 | 1,550 | -4.91% | 8,600 | - | -1.77% | - | - |
| 02/10 | 1,620 | 1,650 | 1,620 | 1,630 | -0.61% | 3,600 | - | +3.16% | - | - |
| 02/09 | 1,670 | 1,680 | 1,640 | 1,640 | -4.09% | 7,600 | - | +3.86% | - | - |
| 02/06 | 1,770 | 1,800 | 1,700 | 1,710 | -1.72% | 8,700 | - | +8.5% | - | - |
| 02/05 | 1,820 | 1,850 | 1,740 | 1,740 | -3.33% | 19,600 | - | +10.9% | - | - |
| 02/04 | 1,740 | 1,810 | 1,710 | 1,800 | +4.05% | 24,200 | - | +15.46% | - | - |
| 02/03 | 1,650 | 1,750 | 1,650 | 1,730 | +4.85% | 7,900 | - | +11.76% | - | - |
| 02/02 | 1,630 | 1,650 | 1,610 | 1,650 | +2.48% | 7,000 | - | +7.14% | - | - |
| 01/30 | 1,630 | 1,650 | 1,590 | 1,610 | +0.63% | 10,300 | - | +4.82% | - | - |
| 01/29 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 9,300 | - | +4.58% | - | - |
| 01/28 | 1,600 | 1,610 | 1,580 | 1,600 | -0.62% | 5,300 | - | +4.99% | - | - |
| 01/27 | 1,600 | 1,620 | 1,560 | 1,610 | +2.55% | 14,200 | - | +5.99% | - | - |
| 01/26 | 1,560 | 1,610 | 1,560 | 1,570 | +0.64% | 7,000 | - | +3.84% | - | - |
| 01/23 | 1,540 | 1,570 | 1,520 | 1,560 | +1.96% | 4,000 | - | +3.59% | - | - |
| 01/22 | 1,580 | 1,580 | 1,510 | 1,530 | -0.65% | 4,800 | - | +2.07% | - | - |
| 01/21 | 1,550 | 1,580 | 1,540 | 1,540 | -1.91% | 13,200 | - | +3.08% | - | - |
| 01/20 | 1,490 | 1,570 | 1,470 | 1,570 | +5.37% | 4,900 | - | +5.72% | - | - |
| 01/19 | 1,460 | 1,530 | 1,460 | 1,490 | -0.67% | 3,800 | - | +1.09% | - | - |
| 01/16 | 1,430 | 1,500 | 1,430 | 1,500 | +4.17% | 5,800 | - | +2.25% | - | - |
| 01/15 | 1,430 | 1,470 | 1,430 | 1,440 | -1.37% | 6,000 | - | -1.03% | - | - |
| 01/14 | 1,420 | 1,490 | 1,400 | 1,460 | +6.57% | 4,900 | - | +0.97% | - | - |
| 01/13 | 1,430 | 1,430 | 1,370 | 1,370 | -6.16% | 7,500 | - | -4.4% | - | - |
| 01/09 | 1,460 | 1,530 | 1,450 | 1,460 | -3.31% | 5,600 | - | +2.24% | - | - |
| 01/08 | 1,520 | 1,520 | 1,500 | 1,510 | -4.43% | 4,300 | - | +6.26% | - | - |
| 01/07 | 1,640 | 1,640 | 1,580 | 1,580 | -1.25% | 6,600 | - | +11.66% | - | - |
| 01/06 | 1,610 | 1,610 | 1,570 | 1,600 | -0.62% | 3,300 | - | +13.88% | - | - |
| 01/05 | 1,630 | 1,630 | 1,610 | 1,610 | +3.87% | 3,000 | - | +15.49% | - | - |
| 2008 |
| 12/30 | 1,550 | 1,570 | 1,540 | 1,550 | +0.65% | 3,700 | - | +11.99% | - | - |
| 12/29 | 1,540 | 1,550 | 1,500 | 1,540 | +3.36% | 7,400 | - | +11.68% | - | - |
| 12/26 | 1,510 | 1,510 | 1,480 | 1,490 | -2.61% | 3,800 | - | +8.76% | - | - |
| 12/25 | 1,590 | 1,590 | 1,490 | 1,530 | -0.65% | 10,800 | - | +12.09% | - | - |
| 12/24 | 1,530 | 1,540 | 1,490 | 1,540 | 0% | 4,700 | - | +13.32% | - | - |
| 12/22 | 1,540 | 1,550 | 1,480 | 1,540 | +5.48% | 11,500 | - | +13.82% | - | - |
| 12/19 | 1,490 | 1,490 | 1,450 | 1,460 | +1.39% | 7,400 | - | +8.31% | - | - |
| 12/18 | 1,470 | 1,480 | 1,440 | 1,440 | -2.7% | 8,500 | - | +7.06% | - | - |
| 12/17 | 1,480 | 1,480 | 1,440 | 1,480 | +3.5% | 6,900 | - | +10.12% | - | - |
| 12/16 | 1,470 | 1,470 | 1,360 | 1,430 | -0.69% | 8,000 | - | +6.24% | - | - |
| 12/15 | 1,330 | 1,450 | 1,330 | 1,440 | +4.35% | 11,800 | - | +6.67% | - | - |
| 12/12 | 1,390 | 1,400 | 1,330 | 1,380 | -1.43% | 18,900 | - | +1.92% | - | - |
| 12/11 | 1,320 | 1,400 | 1,310 | 1,400 | +6.06% | 12,400 | - | +2.79% | - | - |
| 12/10 | 1,230 | 1,340 | 1,230 | 1,320 | +3.13% | 13,700 | - | -3.93% | - | - |
| 12/09 | 1,270 | 1,300 | 1,230 | 1,280 | -3.03% | 8,400 | - | -7.58% | - | - |
| 12/08 | 1,310 | 1,320 | 1,260 | 1,320 | +9.09% | 15,900 | - | -5.58% | - | - |
| 12/05 | 1,240 | 1,260 | 1,170 | 1,210 | +0.83% | 21,400 | - | -14.25% | - | - |
| 12/04 | 1,150 | 1,200 | 1,140 | 1,200 | +5.26% | 17,900 | - | -15.91% | - | - |
| 12/03 | 1,200 | 1,250 | 1,110 | 1,140 | -8.06% | 23,000 | - | -20.78% | - | - |
| 12/02 | 1,250 | 1,280 | 1,210 | 1,240 | -4.62% | 8,800 | - | -14.36% | - | - |
| 12/01 | 1,330 | 1,330 | 1,300 | 1,300 | -3.7% | 5,100 | - | -10.47% | - | - |
| 11/28 | 1,330 | 1,370 | 1,310 | 1,350 | +0.75% | 11,700 | - | -7.28% | - | - |
| 11/27 | 1,330 | 1,340 | 1,320 | 1,340 | +1.52% | 5,100 | - | -8.09% | - | - |
| 11/26 | 1,320 | 1,320 | 1,300 | 1,320 | -2.22% | 5,900 | - | -9.84% | - | - |
| 11/25 | 1,540 | 1,540 | 1,300 | 1,350 | -6.25% | 9,900 | - | -8.23% | - | - |
| 11/21 | 1,300 | 1,440 | 1,280 | 1,440 | +9.92% | 14,200 | - | -2.24% | - | - |
| 11/20 | 1,360 | 1,370 | 1,310 | 1,310 | -3.68% | 7,800 | - | -11.01% | - | - |
| 11/19 | 1,390 | 1,410 | 1,360 | 1,360 | -1.45% | 8,000 | - | -8.29% | - | - |
| 11/18 | 1,390 | 1,400 | 1,380 | 1,380 | -1.43% | 3,300 | - | -7.38% | - | - |
| 11/17 | 1,370 | 1,400 | 1,370 | 1,400 | -1.41% | 4,100 | - | -5.98% | - | - |
| 11/14 | 1,420 | 1,490 | 1,410 | 1,420 | +2.9% | 4,700 | - | -4.83% | - | - |
| 11/13 | 1,400 | 1,410 | 1,370 | 1,380 | -2.82% | 8,700 | - | -7.63% | - | - |
| 11/12 | 1,460 | 1,460 | 1,420 | 1,420 | -5.96% | 9,300 | - | -5.96% | - | - |
| 11/11 | 1,600 | 1,620 | 1,460 | 1,510 | -1.31% | 13,800 | - | -0.92% | - | - |
| 11/10 | 1,540 | 1,620 | 1,530 | 1,530 | -1.29% | 6,500 | - | -0.52% | - | - |
| 11/07 | 1,500 | 1,600 | 1,470 | 1,550 | -1.27% | 13,900 | - | -0.06% | - | - |
| 11/06 | 1,670 | 1,680 | 1,550 | 1,570 | -8.72% | 7,300 | - | +0.19% | - | - |
| 11/05 | 1,600 | 1,720 | 1,600 | 1,720 | +8.86% | 11,800 | - | +8.86% | - | - |
| 11/04 | 1,600 | 1,640 | 1,560 | 1,580 | -1.86% | 7,200 | - | -0.5% | - | - |
| 10/31 | 1,650 | 1,650 | 1,560 | 1,610 | -1.83% | 16,600 | - | +0.56% | - | - |
| 10/30 | 1,630 | 1,640 | 1,530 | 1,640 | +1.86% | 14,300 | - | +1.49% | - | - |
