株価チャート
2008/10/23～2009/03/31
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 | 610 | 610 | 600 | 600 | -1.64% | 700 | 10億8268万 | -2.6% | - | 0.33 |
| 03/27 | 600 | 610 | 600 | 610 | 0% | 900 | - | -1.45% | - | - |
| 03/26 | 600 | 610 | 590 | 610 | -4.69% | 2,000 | - | -1.77% | - | - |
| 03/25 | 630 | 640 | 630 | 640 | +1.59% | 1,500 | - | +2.89% | - | - |
| 03/24 | 600 | 630 | 600 | 630 | +6.78% | 1,500 | - | +0.96% | - | - |
| 03/23 | 570 | 620 | 570 | 590 | -4.84% | 5,600 | - | -6.05% | - | - |
| 03/19 | 610 | 630 | 610 | 620 | +3.33% | 500 | - | -2.52% | - | - |
| 03/18 | 630 | 630 | 600 | 600 | -4.76% | 3,100 | - | -6.54% | - | - |
| 03/17 | 630 | 630 | 630 | 630 | +1.61% | 300 | - | -2.63% | - | - |
| 03/16 | 620 | 620 | 620 | 620 | +1.64% | 300 | - | -4.91% | - | - |
| 03/13 | 620 | 620 | 610 | 610 | +1.67% | 400 | - | -7.01% | - | - |
| 03/12 | 600 | 600 | 600 | 600 | 0% | 200 | - | -9.37% | - | - |
| 03/11 | 620 | 620 | 600 | 600 | -3.23% | 700 | - | -10.18% | - | - |
| 03/10 | 620 | 620 | 620 | 620 | 0% | 100 | - | -8.01% | - | - |
| 03/09 | 620 | 620 | 620 | 620 | -1.59% | 200 | - | -8.69% | - | - |
| 03/06 | 600 | 630 | 590 | 630 | +5% | 600 | - | -7.89% | - | - |
| 03/05 | 590 | 600 | 590 | 600 | +1.69% | 200 | - | -12.92% | - | - |
| 03/04 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -15.23% | - | - |
| 03/03 | 590 | 600 | 590 | 600 | 0% | 300 | - | -14.77% | - | - |
| 03/02 | 600 | 610 | 600 | 600 | 0% | 1,100 | - | -15.61% | - | - |
| 02/27 | 610 | 630 | 600 | 600 | 0% | 1,400 | - | -16.55% | - | - |
| 02/26 | 630 | 630 | 600 | 600 | -6.25% | 800 | - | -17.47% | - | - |
| 02/25 | 620 | 640 | 580 | 640 | +3.23% | 2,400 | - | -12.93% | - | - |
| 02/24 | 640 | 650 | 610 | 620 | -12.68% | 600 | - | -16.33% | - | - |
| 02/20 | 680 | 710 | 680 | 710 | +4.41% | 1,100 | - | -5.08% | - | - |
| 02/19 | 670 | 680 | 670 | 680 | +3.03% | 400 | - | -9.57% | - | - |
| 02/18 | 650 | 660 | 650 | 660 | +1.54% | 500 | - | -12.7% | - | - |
| 02/17 | 660 | 660 | 650 | 650 | -2.99% | 400 | - | -14.7% | - | - |
| 02/16 | 710 | 710 | 650 | 670 | -10.67% | 1,300 | - | -12.76% | - | - |
| 02/13 | 730 | 750 | 650 | 750 | -2.6% | 2,300 | - | -2.98% | - | - |
| 02/12 | 770 | 770 | 770 | 770 | 0% | 100 | - | -0.65% | - | - |
| 02/10 | 730 | 770 | 730 | 770 | +4.05% | 1,700 | - | -0.77% | - | - |
| 02/09 | 750 | 750 | 740 | 740 | 0% | 200 | - | -4.88% | - | - |
| 02/06 | 740 | 740 | 740 | 740 | 0% | 200 | - | -5.25% | - | - |
| 02/05 | 740 | 740 | 740 | 740 | 0% | 200 | - | -5.49% | - | - |
| 02/04 | 760 | 760 | 740 | 740 | -2.63% | 800 | - | -5.61% | - | - |
| 01/30 | 790 | 790 | 760 | 760 | +1.33% | 700 | - | -3.31% | - | - |
| 01/29 | 750 | 750 | 750 | 750 | +1.35% | 100 | - | -4.82% | - | - |
| 01/28 | 750 | 750 | 740 | 740 | -1.33% | 400 | - | -6.33% | - | - |
| 01/27 | 750 | 750 | 750 | 750 | 0% | 200 | - | -5.42% | - | - |
| 01/26 | 780 | 780 | 750 | 750 | -2.6% | 1,400 | - | -5.78% | - | - |
| 01/23 | 770 | 770 | 770 | 770 | -2.53% | 300 | - | -3.63% | - | - |
| 01/22 | 770 | 790 | 770 | 790 | +1.28% | 1,000 | - | -1.5% | - | - |
| 01/21 | 790 | 790 | 780 | 780 | -3.7% | 200 | - | -2.99% | - | - |
| 01/20 | 800 | 840 | 790 | 810 | +1.25% | 2,500 | - | +0.5% | - | - |
| 01/19 | 800 | 800 | 800 | 800 | +1.27% | 300 | - | -0.87% | - | - |
| 01/16 | 780 | 790 | 780 | 790 | -1.25% | 300 | - | -2.35% | - | - |
| 01/15 | 780 | 800 | 770 | 800 | +1.27% | 1,300 | - | -1.36% | - | - |
| 01/14 | 800 | 800 | 780 | 790 | -2.47% | 1,000 | - | -2.83% | - | - |
| 01/13 | 790 | 810 | 790 | 810 | +2.53% | 700 | - | -0.86% | - | - |
| 01/09 | 790 | 790 | 790 | 790 | 0% | 200 | - | -3.66% | - | - |
| 01/08 | 800 | 800 | 780 | 790 | -1.25% | 700 | - | -4.13% | - | - |
| 01/07 | 800 | 800 | 790 | 800 | -1.23% | 800 | - | -3.61% | - | - |
| 01/06 | 800 | 810 | 800 | 810 | +1.25% | 300 | - | -2.76% | - | - |
| 01/05 | 810 | 810 | 800 | 800 | 0% | 600 | - | -4.19% | - | - |
| 2008 |
| 12/30 | 870 | 870 | 800 | 800 | -2.44% | 500 | - | -4.53% | - | - |
| 12/29 | 800 | 820 | 760 | 820 | +2.5% | 400 | - | -2.5% | - | - |
| 12/26 | 820 | 820 | 790 | 800 | +1.27% | 900 | - | -5.21% | - | - |
| 12/25 | 790 | 790 | 790 | 790 | +1.28% | 400 | - | -6.84% | - | - |
| 12/24 | 810 | 810 | 780 | 780 | -1.27% | 400 | - | -8.34% | - | - |
| 12/22 | 790 | 810 | 790 | 790 | 0% | 1,200 | - | -7.49% | - | - |
| 12/19 | 800 | 800 | 790 | 790 | -1.25% | 1,100 | - | -7.82% | - | - |
| 12/18 | 820 | 820 | 800 | 800 | -2.44% | 1,600 | - | -6.98% | - | - |
| 12/17 | 820 | 820 | 820 | 820 | 0% | 400 | - | -5.09% | - | - |
| 12/16 | 820 | 820 | 820 | 820 | -1.2% | 100 | - | -5.42% | - | - |
| 12/15 | 830 | 830 | 820 | 830 | -1.19% | 800 | - | -4.6% | - | - |
| 12/12 | 840 | 840 | 840 | 840 | 0% | 100 | - | -3.78% | - | - |
| 12/11 | 840 | 840 | 840 | 840 | 0% | 200 | - | -4.22% | - | - |
| 12/10 | 840 | 840 | 840 | 840 | 0% | 100 | - | -4.44% | - | - |
| 12/09 | 840 | 840 | 840 | 840 | 0% | 700 | - | -4.65% | - | - |
| 12/08 | 840 | 840 | 840 | 840 | -1.18% | 300 | - | -4.65% | - | - |
| 12/05 | 850 | 850 | 850 | 850 | 0% | 200 | - | -3.63% | - | - |
| 12/04 | 870 | 870 | 840 | 850 | -3.41% | 900 | - | -3.63% | - | - |
| 12/03 | 890 | 890 | 880 | 880 | -1.12% | 200 | - | -0.23% | - | - |
| 12/02 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | +0.56% | - | - |
| 12/01 | 900 | 900 | 900 | 900 | -3.23% | 100 | - | +1.69% | - | - |
| 11/28 | 900 | 930 | 900 | 930 | +6.9% | 500 | - | +5.2% | - | - |
| 11/27 | 870 | 870 | 870 | 870 | 0% | 100 | - | -1.25% | - | - |
| 11/26 | 890 | 890 | 870 | 870 | -1.14% | 400 | - | -1.58% | - | - |
| 11/25 | 870 | 880 | 870 | 880 | +1.15% | 200 | - | -0.56% | - | - |
| 11/21 | 860 | 870 | 860 | 870 | -3.33% | 200 | - | -1.58% | - | - |
| 11/20 | 870 | 900 | 870 | 900 | +2.27% | 800 | - | +1.58% | - | - |
| 11/19 | 880 | 880 | 880 | 880 | 0% | 200 | - | -0.79% | - | - |
| 11/18 | 870 | 880 | 860 | 880 | +2.33% | 700 | - | -0.34% | - | - |
| 11/17 | 860 | 860 | 850 | 860 | 0% | 1,200 | - | -2.27% | - | - |
| 11/14 | 870 | 870 | 850 | 860 | 0% | 300 | - | -1.94% | - | - |
| 11/13 | 860 | 860 | 860 | 860 | -3.37% | 100 | - | -1.94% | - | - |
| 11/11 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | +1.37% | - | - |
| 11/10 | 900 | 900 | 900 | 900 | +1.12% | 300 | - | +2.04% | - | - |
| 11/07 | 910 | 910 | 840 | 890 | -3.26% | 1,500 | - | +0.23% | - | - |
| 11/06 | 930 | 930 | 910 | 920 | -1.08% | 600 | - | +2.56% | - | - |
| 11/05 | 900 | 930 | 900 | 930 | +4.49% | 300 | - | +2.88% | - | - |
| 11/04 | 890 | 890 | 890 | 890 | 0% | 100 | - | -2.2% | - | - |
| 10/31 | 890 | 890 | 850 | 890 | +4.71% | 2,400 | - | -3.05% | - | - |
| 10/30 | 850 | 850 | 830 | 850 | 0% | 1,600 | - | -8.21% | - | - |
| 10/29 | 870 | 880 | 840 | 850 | 0% | 1,700 | - | -9.19% | - | - |
| 10/28 | 850 | 850 | 850 | 850 | -2.3% | 600 | - | -10.05% | - | - |
| 10/27 | 870 | 870 | 870 | 870 | -7.45% | 100 | - | -8.81% | - | - |
| 10/24 | 940 | 940 | 940 | 940 | +4.44% | 300 | - | -2.29% | - | - |
| 10/23 | 860 | 900 | 860 | 900 | +3.45% | 400 | - | -7.22% | - | - |
