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 |
|---|
| 2009 |
| 03/31 | 1,025 | 1,030 | 973 | 995 | -2.45% | 606,000 | - | -1.97% | - | - |
| 03/30 | 1,047 | 1,061 | 1,016 | 1,020 | -3.77% | 760,000 | - | +0.39% | - | - |
| 03/27 | 1,080 | 1,091 | 1,059 | 1,060 | -1.12% | 579,000 | - | +4.23% | - | - |
| 03/26 | 1,083 | 1,083 | 1,053 | 1,072 | +0.28% | 520,000 | - | +5.41% | - | - |
| 03/25 | 1,045 | 1,069 | 1,035 | 1,069 | +2.3% | 631,000 | - | +5.32% | - | - |
| 03/24 | 1,055 | 1,065 | 1,032 | 1,045 | +0.29% | 685,000 | - | +2.96% | - | - |
| 03/23 | 1,038 | 1,045 | 1,025 | 1,042 | +1.66% | 609,000 | - | +2.56% | - | - |
| 03/19 | 1,040 | 1,059 | 1,025 | 1,025 | +0.49% | 626,000 | - | +0.89% | - | - |
| 03/18 | 1,014 | 1,030 | 1,007 | 1,020 | +0.59% | 579,000 | - | +0.29% | - | - |
| 03/17 | 1,005 | 1,023 | 997 | 1,014 | +0.7% | 497,000 | - | -0.39% | - | - |
| 03/16 | 985 | 1,026 | 985 | 1,007 | +2.44% | 562,000 | - | -1.27% | - | - |
| 03/13 | 972 | 993 | 972 | 983 | +1.13% | 935,000 | - | -3.91% | - | - |
| 03/12 | 987 | 989 | 954 | 972 | -1.82% | 750,000 | - | -5.36% | - | - |
| 03/11 | 1,007 | 1,007 | 990 | 990 | +1.33% | 478,000 | - | -4.07% | - | - |
| 03/10 | 983 | 995 | 974 | 977 | -1.11% | 569,000 | - | -5.69% | - | - |
| 03/09 | 1,005 | 1,005 | 981 | 988 | -1.3% | 446,000 | - | -5% | - | - |
| 03/06 | 989 | 1,015 | 987 | 1,001 | -0.79% | 369,000 | - | -4.03% | - | - |
| 03/05 | 988 | 1,025 | 982 | 1,009 | +1.51% | 587,000 | - | -3.54% | - | - |
| 03/04 | 997 | 1,002 | 981 | 994 | -1.29% | 567,000 | - | -5.15% | - | - |
| 03/03 | 995 | 1,015 | 984 | 1,007 | -0.3% | 438,000 | - | -4.19% | - | - |
| 03/02 | 995 | 1,012 | 994 | 1,010 | -2.42% | 409,000 | - | -3.9% | - | - |
| 02/27 | 1,005 | 1,039 | 997 | 1,035 | +3.5% | 783,000 | - | -1.62% | - | - |
| 02/26 | 1,011 | 1,013 | 992 | 1,000 | -0.79% | 445,000 | - | -5.03% | - | - |
| 02/25 | 1,022 | 1,023 | 989 | 1,008 | -1.85% | 837,000 | - | -4.36% | - | - |
| 02/24 | 1,020 | 1,029 | 1,013 | 1,027 | -0.19% | 315,000 | - | -2.65% | - | - |
| 02/23 | 1,021 | 1,031 | 1,011 | 1,029 | -0.48% | 395,000 | - | -2.56% | - | - |
| 02/20 | 1,038 | 1,056 | 1,029 | 1,034 | -1.99% | 547,000 | - | -2.18% | - | - |
| 02/19 | 1,045 | 1,068 | 1,038 | 1,055 | +0.86% | 511,000 | - | -0.28% | - | - |
| 02/18 | 1,045 | 1,049 | 1,040 | 1,046 | -0.1% | 353,000 | - | -1.04% | - | - |
| 02/17 | 1,050 | 1,054 | 1,044 | 1,047 | -1.97% | 759,000 | - | -0.95% | - | - |
| 02/16 | 1,048 | 1,070 | 1,044 | 1,068 | +2.3% | 876,000 | - | +0.95% | - | - |
| 02/13 | 1,064 | 1,067 | 1,042 | 1,044 | -0.48% | 897,000 | - | -1.32% | - | - |
| 02/12 | 1,047 | 1,063 | 1,043 | 1,049 | -1.5% | 875,000 | - | -0.94% | - | - |
| 02/10 | 1,060 | 1,078 | 1,060 | 1,065 | +0.47% | 680,000 | - | +0.38% | - | - |
| 02/09 | 1,092 | 1,094 | 1,057 | 1,060 | -2.12% | 638,000 | - | -0.19% | - | - |
| 02/06 | 1,076 | 1,095 | 1,072 | 1,083 | +1.12% | 558,000 | - | +1.79% | - | - |
| 02/05 | 1,082 | 1,088 | 1,066 | 1,071 | -2.81% | 1,010,000 | - | +0.56% | - | - |
| 02/04 | 1,081 | 1,107 | 1,072 | 1,102 | +1.19% | 742,000 | - | +3.47% | - | - |
| 02/03 | 1,074 | 1,100 | 1,066 | 1,089 | +1.59% | 832,000 | - | +2.35% | - | - |
| 02/02 | 1,052 | 1,074 | 1,040 | 1,072 | 0% | 453,000 | - | +0.94% | - | - |
| 01/30 | 1,075 | 1,083 | 1,062 | 1,072 | -0.92% | 696,000 | - | +0.94% | - | - |
| 01/29 | 1,075 | 1,082 | 1,059 | 1,082 | +2.56% | 400,000 | - | +1.88% | - | - |
| 01/28 | 1,058 | 1,073 | 1,040 | 1,055 | -1.03% | 477,000 | - | -0.57% | - | - |
| 01/27 | 1,030 | 1,070 | 1,026 | 1,066 | +4.92% | 532,000 | - | +0.38% | - | - |
| 01/26 | 1,027 | 1,041 | 1,014 | 1,016 | -0.88% | 608,000 | - | -4.15% | - | - |
| 01/23 | 1,040 | 1,041 | 1,024 | 1,025 | -2.19% | 365,000 | - | -3.57% | - | - |
| 01/22 | 1,044 | 1,053 | 1,033 | 1,048 | +1.55% | 454,000 | - | -1.5% | - | - |
| 01/21 | 1,020 | 1,042 | 1,020 | 1,032 | -0.39% | 975,000 | - | -3.1% | - | - |
| 01/20 | 1,053 | 1,056 | 1,024 | 1,036 | -1.52% | 697,000 | - | -2.72% | - | - |
| 01/19 | 1,062 | 1,062 | 1,042 | 1,052 | -0.85% | 453,000 | - | -1.22% | - | - |
| 01/16 | 1,069 | 1,074 | 1,044 | 1,061 | +1.53% | 457,000 | - | -0.38% | - | - |
| 01/15 | 1,031 | 1,059 | 1,029 | 1,045 | +0.19% | 535,000 | - | -1.79% | - | - |
| 01/14 | 1,052 | 1,059 | 1,042 | 1,043 | 0% | 487,000 | - | -2.07% | - | - |
| 01/13 | 1,058 | 1,069 | 1,039 | 1,043 | -2.89% | 551,000 | - | -2.07% | - | - |
| 01/09 | 1,068 | 1,090 | 1,065 | 1,074 | +1.61% | 331,000 | - | +0.94% | - | - |
| 01/08 | 1,059 | 1,076 | 1,056 | 1,057 | -2.85% | 342,000 | - | -0.56% | - | - |
| 01/07 | 1,095 | 1,107 | 1,082 | 1,088 | +0.18% | 388,000 | - | +2.35% | - | - |
| 01/06 | 1,112 | 1,118 | 1,082 | 1,086 | -0.55% | 282,000 | - | +2.45% | - | - |
| 01/05 | 1,114 | 1,128 | 1,088 | 1,092 | -1.44% | 165,000 | - | +3.12% | - | - |
| 2008 |
| 12/30 | 1,097 | 1,115 | 1,089 | 1,108 | +0.09% | 234,000 | - | +4.63% | - | - |
| 12/29 | 1,081 | 1,108 | 1,072 | 1,107 | +2.5% | 244,000 | - | +4.53% | - | - |
| 12/26 | 1,067 | 1,081 | 1,060 | 1,080 | +1.31% | 255,000 | - | +2.08% | - | - |
| 12/25 | 1,047 | 1,066 | 1,047 | 1,066 | +2.01% | 142,000 | - | +0.66% | - | - |
| 12/24 | 1,065 | 1,068 | 1,044 | 1,045 | -3.15% | 267,000 | - | -1.42% | - | - |
| 12/22 | 1,056 | 1,080 | 1,056 | 1,079 | +2.27% | 292,000 | - | +1.6% | - | - |
| 12/19 | 1,056 | 1,077 | 1,050 | 1,055 | -1.86% | 324,000 | - | -0.66% | - | - |
| 12/18 | 1,070 | 1,085 | 1,061 | 1,075 | +1.51% | 585,000 | - | +1.03% | - | - |
| 12/17 | 1,062 | 1,062 | 1,015 | 1,059 | +2.62% | 513,000 | - | -0.66% | - | - |
| 12/16 | 1,083 | 1,083 | 1,029 | 1,032 | -5.41% | 436,000 | - | -3.46% | - | - |
| 12/15 | 1,080 | 1,100 | 1,078 | 1,091 | +3.81% | 474,000 | - | +1.58% | - | - |
| 12/12 | 1,065 | 1,076 | 1,016 | 1,051 | -2.69% | 811,000 | - | -2.14% | - | - |
| 12/11 | 1,041 | 1,080 | 1,025 | 1,080 | +5.78% | 723,000 | - | +0.19% | - | - |
| 12/10 | 1,012 | 1,033 | 1,008 | 1,021 | -0.39% | 471,000 | - | -5.55% | - | - |
| 12/09 | 1,060 | 1,063 | 1,016 | 1,025 | -3.39% | 544,000 | - | -5.44% | - | - |
| 12/08 | 1,048 | 1,075 | 1,040 | 1,061 | +2.02% | 533,000 | - | -2.21% | - | - |
| 12/05 | 1,059 | 1,066 | 1,035 | 1,040 | -1.42% | 717,000 | - | -4.32% | - | - |
| 12/04 | 1,050 | 1,070 | 1,043 | 1,055 | -0.19% | 564,000 | - | -3.03% | - | - |
| 12/03 | 1,050 | 1,064 | 1,024 | 1,057 | +4.34% | 792,000 | - | -2.67% | - | - |
| 12/02 | 1,030 | 1,038 | 1,007 | 1,013 | -3.43% | 811,000 | - | -6.12% | - | - |
| 12/01 | 1,030 | 1,056 | 1,021 | 1,049 | -0.1% | 609,000 | - | -2.69% | - | - |
| 11/28 | 1,040 | 1,050 | 1,028 | 1,050 | +3.04% | 556,000 | - | -2.6% | - | - |
| 11/27 | 1,050 | 1,056 | 1,005 | 1,019 | -3.32% | 865,000 | - | -5.47% | - | - |
| 11/26 | 1,098 | 1,098 | 1,040 | 1,054 | -4.79% | 803,000 | - | -2.5% | - | - |
| 11/25 | 1,135 | 1,144 | 1,066 | 1,107 | +0.91% | 873,000 | - | +2.31% | - | - |
| 11/21 | 1,062 | 1,101 | 1,040 | 1,097 | +1.01% | 501,000 | - | +1.57% | - | - |
| 11/20 | 1,110 | 1,110 | 1,067 | 1,086 | -2.78% | 373,000 | - | +1.02% | - | - |
| 11/19 | 1,087 | 1,119 | 1,087 | 1,117 | +2.95% | 477,000 | - | +4.2% | - | - |
| 11/18 | 1,085 | 1,108 | 1,072 | 1,085 | -0.28% | 490,000 | - | +1.59% | - | - |
| 11/17 | 1,057 | 1,102 | 1,057 | 1,088 | -0.27% | 409,000 | - | +2.45% | - | - |
| 11/14 | 1,131 | 1,131 | 1,070 | 1,091 | 0% | 341,000 | - | +3.12% | - | - |
| 11/13 | 1,085 | 1,125 | 1,070 | 1,091 | -4.38% | 398,000 | - | +3.51% | - | - |
| 11/12 | 1,100 | 1,142 | 1,095 | 1,141 | +1.88% | 380,000 | - | +8.46% | - | - |
| 11/11 | 1,144 | 1,154 | 1,110 | 1,120 | -2.61% | 245,000 | - | +6.77% | - | - |
| 11/10 | 1,144 | 1,163 | 1,128 | 1,150 | +4.17% | 385,000 | - | +9.63% | - | - |
| 11/07 | 1,110 | 1,138 | 1,094 | 1,104 | -3.83% | 511,000 | - | +5.14% | - | - |
| 11/06 | 1,132 | 1,158 | 1,112 | 1,148 | -0.35% | 788,000 | - | +9.23% | - | - |
| 11/05 | 1,109 | 1,153 | 1,090 | 1,152 | +4.82% | 669,000 | - | +9.61% | - | - |
| 11/04 | 1,116 | 1,117 | 1,077 | 1,099 | +5.27% | 536,000 | - | +4.57% | - | - |
| 10/31 | 1,079 | 1,120 | 1,043 | 1,044 | -6.54% | 908,000 | - | -0.95% | - | - |
| 10/30 | 1,069 | 1,122 | 1,042 | 1,117 | +4.59% | 717,000 | - | +5.48% | - | - |
