株価チャート
2008/10/24～2009/03/31
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 |
|---|
| 2009 |
| 03/31 | 3,500 | 3,650 | 3,390 | 3,410 | -3.13% | 11,087,800 | - | +6.16% | - | - |
| 03/30 | 3,820 | 3,860 | 3,510 | 3,520 | -8.33% | 12,025,300 | - | +10.14% | - | - |
| 03/27 | 4,000 | 4,070 | 3,840 | 3,840 | -3.03% | 7,675,000 | - | +20.98% | - | - |
| 03/26 | 3,920 | 4,050 | 3,910 | 3,960 | +2.06% | 9,282,300 | - | +26.07% | - | - |
| 03/25 | 3,930 | 4,020 | 3,830 | 3,880 | -1.02% | 10,736,000 | - | +24.84% | - | - |
| 03/24 | 3,950 | 3,990 | 3,890 | 3,920 | +3.16% | 12,054,100 | - | +27.15% | - | - |
| 03/23 | 3,540 | 3,840 | 3,480 | 3,800 | +7.34% | 15,334,800 | - | +24.14% | - | - |
| 03/19 | 3,460 | 3,550 | 3,400 | 3,540 | +5.36% | 12,223,300 | - | +16.26% | - | - |
| 03/18 | 3,410 | 3,440 | 3,290 | 3,360 | +3.38% | 12,258,700 | - | +10.6% | - | - |
| 03/17 | 3,120 | 3,290 | 3,060 | 3,250 | +7.62% | 10,932,300 | - | +6.73% | - | - |
| 03/16 | 2,930 | 3,090 | 2,930 | 3,020 | +5.96% | 11,386,900 | - | -0.98% | - | - |
| 03/13 | 2,800 | 2,880 | 2,780 | 2,850 | +6.34% | 11,442,900 | - | -7.17% | - | - |
| 03/12 | 2,805 | 2,820 | 2,630 | 2,680 | -4.96% | 10,145,500 | - | -13.46% | - | - |
| 03/11 | 2,810 | 2,885 | 2,810 | 2,820 | +4.83% | 11,850,800 | - | -10.02% | - | - |
| 03/10 | 2,640 | 2,745 | 2,585 | 2,690 | +1.7% | 14,069,500 | - | -14.93% | - | - |
| 03/09 | 2,780 | 2,790 | 2,635 | 2,645 | -4.34% | 9,055,100 | - | -17.19% | - | - |
| 03/06 | 2,870 | 2,910 | 2,765 | 2,765 | -6.43% | 9,440,600 | - | -14.5% | - | - |
| 03/05 | 2,980 | 3,080 | 2,955 | 2,955 | -0.84% | 8,341,800 | - | -9.8% | - | - |
| 03/04 | 2,925 | 3,010 | 2,895 | 2,980 | -0.17% | 10,387,800 | - | -9.48% | - | - |
| 03/03 | 2,890 | 3,030 | 2,875 | 2,985 | -0.17% | 10,574,600 | - | -9.71% | - | - |
| 03/02 | 3,060 | 3,090 | 2,980 | 2,990 | -5.68% | 7,038,800 | - | -9.64% | - | - |
| 02/27 | 3,130 | 3,190 | 3,050 | 3,170 | +1.28% | 7,706,600 | - | -4.43% | - | - |
| 02/26 | 3,090 | 3,220 | 3,040 | 3,130 | +0.32% | 8,085,200 | - | -5.81% | - | - |
| 02/25 | 3,120 | 3,150 | 2,960 | 3,120 | +3.31% | 8,869,800 | - | -6.33% | - | - |
| 02/24 | 2,875 | 3,050 | 2,870 | 3,020 | +0.33% | 9,374,200 | - | -9.77% | - | - |
| 02/23 | 2,900 | 3,050 | 2,735 | 3,010 | +1.52% | 13,632,300 | - | -10.76% | - | - |
| 02/20 | 3,010 | 3,040 | 2,955 | 2,965 | -2.15% | 7,997,900 | - | -12.87% | - | - |
| 02/19 | 3,130 | 3,160 | 3,030 | 3,030 | -2.88% | 6,243,400 | - | -11.61% | - | - |
| 02/18 | 3,170 | 3,190 | 3,070 | 3,120 | -4.59% | 7,137,300 | - | -9.75% | - | - |
| 02/17 | 3,360 | 3,370 | 3,230 | 3,270 | -2.68% | 4,577,000 | - | -6.09% | - | - |
| 02/16 | 3,380 | 3,410 | 3,350 | 3,360 | -0.88% | 3,550,800 | - | -4.3% | - | - |
| 02/13 | 3,410 | 3,440 | 3,360 | 3,390 | +0.3% | 5,093,000 | - | -4.18% | - | - |
| 02/12 | 3,400 | 3,450 | 3,350 | 3,380 | -4.25% | 5,558,700 | - | -5.38% | - | - |
| 02/10 | 3,490 | 3,600 | 3,430 | 3,530 | +4.44% | 9,136,800 | - | -2% | - | - |
| 02/09 | 3,600 | 3,610 | 3,380 | 3,380 | -3.7% | 4,586,100 | - | -6.86% | - | - |
| 02/06 | 3,630 | 3,660 | 3,470 | 3,510 | -0.28% | 6,575,200 | - | -3.68% | - | - |
| 02/05 | 3,620 | 3,710 | 3,500 | 3,520 | -2.76% | 5,490,700 | - | -3.9% | - | - |
| 02/04 | 3,560 | 3,670 | 3,510 | 3,620 | +3.13% | 5,800,300 | - | -1.58% | - | - |
| 02/03 | 3,440 | 3,770 | 3,440 | 3,510 | +0.57% | 10,659,200 | - | -4.8% | - | - |
| 02/02 | 3,500 | 3,570 | 3,440 | 3,490 | -4.38% | 5,772,400 | - | -5.37% | - | - |
| 01/30 | 3,660 | 3,770 | 3,650 | 3,650 | -4.2% | 9,027,400 | - | -0.92% | - | - |
| 01/29 | 3,660 | 3,860 | 3,650 | 3,810 | +13.39% | 17,313,800 | - | +3.56% | - | - |
| 01/28 | 3,370 | 3,530 | 3,300 | 3,360 | +1.2% | 11,698,200 | - | -8.25% | - | - |
| 01/27 | 3,150 | 3,370 | 3,080 | 3,320 | +8.14% | 9,618,200 | - | -9.39% | - | - |
| 01/26 | 3,210 | 3,270 | 3,050 | 3,070 | -4.06% | 7,806,500 | - | -16.03% | - | - |
| 01/23 | 3,260 | 3,320 | 3,190 | 3,200 | -3.03% | 5,610,600 | - | -12.38% | - | - |
| 01/22 | 3,420 | 3,490 | 3,220 | 3,300 | -1.2% | 11,413,800 | - | -9.47% | - | - |
| 01/21 | 3,330 | 3,390 | 3,300 | 3,340 | -5.38% | 7,163,900 | - | -8.04% | - | - |
| 01/20 | 3,650 | 3,670 | 3,470 | 3,530 | -3.81% | 5,260,400 | - | -2.51% | - | - |
| 01/19 | 3,810 | 3,850 | 3,670 | 3,670 | -2.39% | 3,188,800 | - | +1.63% | - | - |
| 01/16 | 3,650 | 3,760 | 3,640 | 3,760 | +4.74% | 4,616,100 | - | +4.68% | - | - |
| 01/15 | 3,600 | 3,730 | 3,570 | 3,590 | -4.27% | 6,617,100 | - | +0.28% | - | - |
| 01/14 | 3,740 | 3,900 | 3,720 | 3,750 | +0.54% | 4,816,200 | - | +4.9% | - | - |
| 01/13 | 3,770 | 3,840 | 3,710 | 3,730 | -6.98% | 4,838,000 | - | +4.78% | - | - |
| 01/09 | 4,080 | 4,110 | 3,990 | 4,010 | -0.5% | 4,382,000 | - | +13.31% | - | - |
| 01/08 | 4,100 | 4,110 | 3,990 | 4,030 | -4.95% | 4,105,500 | - | +14.68% | - | - |
| 01/07 | 4,140 | 4,240 | 4,120 | 4,240 | +2.42% | 4,348,700 | - | +22.01% | - | - |
| 01/07 | 株式分割 1→100 |
| 01/06 | 4,240 | 4,250 | 4,070 | 4,140 | -1.19% | 4,639,800 | - | +21.12% | - | - |
| 01/05 | 4,060 | 4,250 | 4,020 | 4,190 | +11.44% | 4,444,600 | - | +24.04% | - | - |
| 2008 |
| 12/24 | 3,880 | 3,920 | 3,720 | 3,760 | -5.53% | 5,540,500 | - | +12.34% | - | - |
| 12/22 | 3,960 | 4,110 | 3,950 | 3,980 | +1.79% | 10,485,500 | - | +19.23% | - | - |
| 12/19 | 3,840 | 4,010 | 3,760 | 3,910 | +1.82% | 15,534,000 | - | +17.63% | - | - |
| 12/18 | 3,550 | 3,890 | 3,530 | 3,840 | +8.47% | 18,577,900 | - | +15.87% | - | - |
| 12/17 | 3,540 | 3,580 | 3,430 | 3,540 | +4.42% | 9,673,300 | - | +6.59% | - | - |
| 12/16 | 3,430 | 3,440 | 3,330 | 3,390 | -3.69% | 7,147,500 | - | +1.32% | - | - |
| 12/15 | 3,570 | 3,610 | 3,520 | 3,520 | +4.14% | 10,044,400 | - | +4.08% | - | - |
| 12/12 | 3,320 | 3,530 | 3,260 | 3,380 | -1.17% | 17,236,400 | - | -0.85% | - | - |
| 12/11 | 3,100 | 3,420 | 3,010 | 3,420 | +9.62% | 18,027,700 | - | -0.73% | - | - |
| 12/10 | 2,964 | 3,140 | 2,937 | 3,120 | +5.3% | 7,861,200 | - | -10.65% | - | - |
| 12/09 | 3,080 | 3,110 | 2,926 | 2,963 | -2.21% | 12,042,100 | - | -16.11% | - | - |
| 12/08 | 2,950 | 3,090 | 2,943 | 3,030 | +2.36% | 7,844,200 | - | -15.05% | - | - |
| 12/05 | 3,060 | 3,070 | 2,933 | 2,960 | -3.27% | 7,913,100 | - | -17.73% | - | - |
| 12/04 | 3,310 | 3,330 | 3,010 | 3,060 | -6.71% | 9,763,700 | - | -15.38% | - | - |
| 12/03 | 3,280 | 3,320 | 3,250 | 3,280 | +2.5% | 5,853,500 | - | -9.57% | - | - |
| 12/02 | 3,270 | 3,300 | 3,200 | 3,200 | -7.78% | 6,381,300 | - | -12.33% | - | - |
| 12/01 | 3,460 | 3,540 | 3,420 | 3,470 | +0.58% | 7,375,500 | - | -6.11% | - | - |
| 11/28 | 3,370 | 3,520 | 3,330 | 3,450 | +2.07% | 7,883,500 | - | -8.02% | - | - |
| 11/27 | 3,320 | 3,380 | 3,270 | 3,380 | +5.62% | 7,815,300 | - | -11.4% | - | - |
| 11/26 | 3,280 | 3,360 | 3,180 | 3,200 | -5.88% | 9,071,700 | - | -17.93% | - | - |
| 11/25 | 3,350 | 3,400 | 3,220 | 3,400 | +11.48% | 9,180,700 | - | -14.68% | - | - |
| 11/21 | 2,695 | 3,140 | 2,685 | 3,050 | +8.35% | 10,476,900 | - | -24.88% | - | - |
| 11/20 | 2,860 | 2,920 | 2,751 | 2,815 | -10.35% | 13,996,400 | - | -32.15% | - | - |
| 11/19 | 3,360 | 3,410 | 3,100 | 3,140 | -7.92% | 10,668,800 | - | -26.72% | - | - |
| 11/18 | 3,440 | 3,580 | 3,410 | 3,410 | -3.67% | 6,060,700 | - | -22.82% | - | - |
| 11/17 | 3,530 | 3,700 | 3,390 | 3,540 | -2.21% | 8,551,600 | - | -21.37% | - | - |
| 11/14 | 3,800 | 3,840 | 3,600 | 3,620 | -1.63% | 6,576,000 | - | -21.32% | - | - |
| 11/13 | 3,750 | 3,820 | 3,670 | 3,680 | -8% | 7,081,600 | - | -21.37% | - | - |
| 11/12 | 4,020 | 4,080 | 3,950 | 4,000 | -3.85% | 6,789,200 | - | -16.18% | - | - |
| 11/11 | 4,200 | 4,310 | 4,130 | 4,160 | -3.26% | 6,932,300 | - | -14.3% | - | - |
| 11/10 | 4,350 | 4,380 | 4,230 | 4,300 | +2.38% | 5,722,100 | - | -12.92% | - | - |
| 11/07 | 3,970 | 4,340 | 3,920 | 4,200 | -1.64% | 9,617,200 | - | -16.37% | - | - |
| 11/06 | 4,310 | 4,390 | 4,170 | 4,270 | -7.38% | 8,420,000 | - | -16.54% | - | - |
| 11/05 | 4,320 | 4,610 | 4,270 | 4,610 | +11.89% | 11,405,300 | - | -11.29% | - | - |
| 11/04 | 4,160 | 4,200 | 4,020 | 4,120 | +7.85% | 11,570,100 | - | -22.03% | - | - |
| 10/31 | 3,620 | 4,170 | 3,600 | 3,820 | 0% | 15,787,500 | - | -29.18% | - | - |
| 10/30 | 3,350 | 3,900 | 3,320 | 3,820 | +12.35% | 17,775,200 | - | -30.75% | - | - |
| 10/29 | 3,650 | 3,730 | 3,150 | 3,400 | +1.49% | 13,492,500 | - | -39.68% | - | - |
| 10/28 | 3,350 | 3,450 | 3,350 | 3,350 | -12.99% | 16,083,900 | - | -41.96% | - | - |
| 10/27 | 3,900 | 4,090 | 3,850 | 3,850 | -11.49% | 8,546,100 | - | -34.76% | - | - |
| 10/24 | 4,590 | 4,630 | 4,340 | 4,350 | -10.12% | 9,978,200 | - | -27.26% | - | - |
