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 | 5,550 | 5,580 | 5,370 | 5,460 | -3.36% | 17,900 | - | +3.08% | - | - |
| 03/30 | 5,800 | 5,880 | 5,640 | 5,650 | -2.42% | 10,900 | - | +6.97% | - | - |
| 03/27 | 5,960 | 5,960 | 5,790 | 5,790 | -1.53% | 13,200 | - | +10.01% | - | - |
| 03/26 | 5,800 | 5,880 | 5,710 | 5,880 | +1.38% | 10,200 | - | +12.17% | - | - |
| 03/25 | 5,730 | 5,800 | 5,640 | 5,800 | +3.02% | 13,100 | - | +11.18% | - | - |
| 03/24 | 5,700 | 5,750 | 5,600 | 5,630 | +0.54% | 14,800 | - | +8.35% | - | - |
| 03/23 | 5,520 | 5,600 | 5,440 | 5,600 | +3.13% | 17,000 | - | +8.02% | - | - |
| 03/19 | 5,500 | 5,540 | 5,420 | 5,430 | +1.5% | 10,700 | - | +5.09% | - | - |
| 03/18 | 5,300 | 5,390 | 5,200 | 5,350 | +0.38% | 13,800 | - | +3.68% | - | - |
| 03/17 | 5,250 | 5,400 | 5,250 | 5,330 | +2.11% | 15,500 | - | +3.23% | - | - |
| 03/16 | 5,170 | 5,360 | 5,160 | 5,220 | +2.96% | 13,100 | - | +1.12% | - | - |
| 03/13 | 5,120 | 5,120 | 5,030 | 5,070 | +2.63% | 30,400 | - | -1.92% | - | - |
| 03/12 | 4,920 | 5,000 | 4,870 | 4,940 | -0.2% | 13,700 | - | -4.84% | - | - |
| 03/11 | 4,970 | 4,990 | 4,910 | 4,950 | +2.7% | 14,500 | - | -5.25% | - | - |
| 03/10 | 4,870 | 4,890 | 4,810 | 4,820 | -2.03% | 9,800 | - | -8.3% | - | - |
| 03/09 | 4,950 | 5,000 | 4,880 | 4,920 | -1.6% | 15,600 | - | -7.1% | - | - |
| 03/06 | 5,100 | 5,100 | 4,970 | 5,000 | -4.58% | 18,800 | - | -6.16% | - | - |
| 03/05 | 5,280 | 5,300 | 5,240 | 5,240 | 0% | 18,300 | - | -2.38% | - | - |
| 03/04 | 5,100 | 5,250 | 5,100 | 5,240 | +3.35% | 18,500 | - | -2.78% | - | - |
| 03/03 | 5,140 | 5,160 | 5,020 | 5,070 | -2.31% | 12,800 | - | -6.39% | - | - |
| 03/02 | 5,230 | 5,260 | 5,120 | 5,190 | -2.63% | 10,600 | - | -4.54% | - | - |
| 02/27 | 5,210 | 5,330 | 5,110 | 5,330 | +2.5% | 10,800 | - | -2.22% | - | - |
| 02/26 | 5,220 | 5,270 | 5,110 | 5,200 | +0.97% | 10,200 | - | -4.83% | - | - |
| 02/25 | 5,330 | 5,330 | 5,070 | 5,150 | -0.19% | 14,600 | - | -5.99% | - | - |
| 02/24 | 5,090 | 5,160 | 5,060 | 5,160 | +1.18% | 12,200 | - | -6.18% | - | - |
| 02/23 | 5,170 | 5,200 | 5,030 | 5,100 | -1.35% | 19,600 | - | -7.74% | - | - |
| 02/20 | 5,240 | 5,260 | 5,150 | 5,170 | -1.71% | 13,000 | - | -6.93% | - | - |
| 02/19 | 5,260 | 5,400 | 5,000 | 5,260 | +0.19% | 29,700 | - | -5.67% | - | - |
| 02/18 | 5,250 | 5,320 | 5,230 | 5,250 | -0.38% | 10,200 | - | -6.07% | - | - |
| 02/17 | 5,370 | 5,370 | 5,210 | 5,270 | -1.13% | 7,200 | - | -5.89% | - | - |
| 02/16 | 5,290 | 5,340 | 5,220 | 5,330 | +2.7% | 25,200 | - | -5.13% | - | - |
| 02/13 | 5,280 | 5,370 | 5,160 | 5,190 | -1.14% | 16,000 | - | -7.96% | - | - |
| 02/12 | 5,300 | 5,360 | 5,190 | 5,250 | -3.31% | 15,800 | - | -7.46% | - | - |
| 02/10 | 5,400 | 5,500 | 5,300 | 5,430 | +2.45% | 16,500 | - | -4.77% | - | - |
| 02/09 | 5,300 | 5,400 | 5,270 | 5,300 | -1.85% | 24,900 | - | -7.41% | - | - |
| 02/06 | 5,630 | 5,670 | 5,350 | 5,400 | -3.91% | 32,300 | - | -6.18% | - | - |
| 02/05 | 5,760 | 5,760 | 5,580 | 5,620 | -2.43% | 34,100 | - | -2.77% | - | - |
| 02/04 | 5,710 | 5,760 | 5,600 | 5,760 | 0% | 27,200 | - | -0.48% | - | - |
| 02/03 | 5,830 | 6,000 | 5,760 | 5,760 | -1.03% | 11,700 | - | -0.47% | - | - |
| 02/02 | 5,720 | 5,820 | 5,520 | 5,820 | +2.11% | 13,200 | - | +0.66% | - | - |
| 01/30 | 5,900 | 5,910 | 5,700 | 5,700 | -5% | 13,400 | - | -1.32% | - | - |
| 01/29 | 5,890 | 6,000 | 5,820 | 6,000 | +3.45% | 14,300 | - | +3.97% | - | - |
| 01/28 | 5,780 | 5,830 | 5,720 | 5,800 | -1.36% | 6,800 | - | +0.75% | - | - |
| 01/27 | 5,670 | 5,930 | 5,600 | 5,880 | +5% | 22,200 | - | +2.17% | - | - |
| 01/26 | 5,450 | 5,680 | 5,450 | 5,600 | +0.9% | 9,200 | - | -2.52% | - | - |
| 01/23 | 5,540 | 5,600 | 5,510 | 5,550 | -1.6% | 10,000 | - | -3.63% | - | - |
| 01/22 | 5,650 | 5,660 | 5,530 | 5,640 | +1.62% | 8,800 | - | -2.19% | - | - |
| 01/21 | 5,650 | 5,760 | 5,550 | 5,550 | -2.97% | 14,700 | - | -3.86% | - | - |
| 01/20 | 5,720 | 5,760 | 5,660 | 5,720 | -2.22% | 15,900 | - | -0.94% | - | - |
| 01/19 | 5,830 | 5,890 | 5,730 | 5,850 | +1.39% | 7,200 | - | +1.4% | - | - |
| 01/16 | 5,710 | 5,850 | 5,660 | 5,770 | +1.05% | 17,100 | - | +0.09% | - | - |
| 01/15 | 5,480 | 5,770 | 5,470 | 5,710 | +2.51% | 43,800 | - | -0.76% | - | - |
| 01/14 | 5,550 | 5,750 | 5,540 | 5,570 | +0.91% | 31,300 | - | -3.08% | - | - |
| 01/13 | 5,680 | 5,680 | 5,490 | 5,520 | -3.5% | 20,000 | - | -3.9% | - | - |
| 01/09 | 5,830 | 5,890 | 5,700 | 5,720 | -2.39% | 35,200 | - | -0.33% | - | - |
| 01/08 | 6,000 | 6,000 | 5,830 | 5,860 | -3.14% | 28,900 | - | +2.13% | - | - |
| 01/07 | 5,970 | 6,150 | 5,970 | 6,050 | +1.17% | 17,700 | - | +5.64% | - | - |
| 01/06 | 6,040 | 6,070 | 5,930 | 5,980 | 0% | 42,800 | - | +4.99% | - | - |
| 01/05 | 6,220 | 6,220 | 5,980 | 5,980 | -1.81% | 24,700 | - | +5.5% | - | - |
| 2008 |
| 12/30 | 5,980 | 6,120 | 5,950 | 6,090 | +1.67% | 15,800 | - | +7.81% | - | - |
| 12/29 | 5,840 | 5,990 | 5,810 | 5,990 | +2.57% | 10,100 | - | +6.55% | - | - |
| 12/26 | 5,770 | 5,840 | 5,770 | 5,840 | +1.92% | 4,200 | - | +4.36% | - | - |
| 12/25 | 5,640 | 5,740 | 5,640 | 5,730 | +1.6% | 8,800 | - | +2.74% | - | - |
| 12/24 | 5,700 | 5,700 | 5,630 | 5,640 | -0.53% | 8,300 | - | +1.53% | - | - |
| 12/22 | 5,590 | 5,780 | 5,570 | 5,670 | +1.98% | 18,800 | - | +2.42% | - | - |
| 12/19 | 5,650 | 5,690 | 5,540 | 5,560 | -1.59% | 21,600 | - | +0.83% | - | - |
| 12/18 | 5,690 | 5,840 | 5,630 | 5,650 | -1.91% | 21,800 | - | +2.63% | - | - |
| 12/17 | 5,830 | 5,830 | 5,540 | 5,760 | +2.31% | 9,000 | - | +4.88% | - | - |
| 12/16 | 5,920 | 5,920 | 5,570 | 5,630 | -5.22% | 22,300 | - | +2.81% | - | - |
| 12/15 | 5,940 | 6,000 | 5,900 | 5,940 | +3.48% | 18,000 | - | +8.39% | - | - |
| 12/12 | 5,810 | 5,880 | 5,590 | 5,740 | -1.2% | 29,800 | - | +5.05% | - | - |
| 12/11 | 5,590 | 5,830 | 5,570 | 5,810 | +4.31% | 14,900 | - | +6.18% | - | - |
| 12/10 | 5,500 | 5,690 | 5,500 | 5,570 | -0.36% | 32,300 | - | +1.57% | - | - |
| 12/09 | 5,750 | 5,790 | 5,500 | 5,590 | -2.78% | 28,300 | - | +1.65% | - | - |
| 12/08 | 5,550 | 5,800 | 5,490 | 5,750 | +4.36% | 47,800 | - | +4.24% | - | - |
| 12/05 | 5,610 | 5,640 | 5,390 | 5,510 | -0.36% | 26,300 | - | -0.2% | - | - |
| 12/04 | 5,530 | 5,590 | 5,480 | 5,530 | +0.91% | 20,100 | - | +0.13% | - | - |
| 12/03 | 5,410 | 5,480 | 5,340 | 5,480 | +1.29% | 28,800 | - | -0.51% | - | - |
| 12/02 | 5,500 | 5,550 | 5,350 | 5,410 | -4.92% | 22,600 | - | -1.33% | - | - |
| 12/01 | 5,620 | 5,710 | 5,400 | 5,690 | +1.79% | 18,100 | - | +3.95% | - | - |
| 11/28 | 5,280 | 5,590 | 5,250 | 5,590 | +6.07% | 18,800 | - | +2.31% | - | - |
| 11/27 | 5,170 | 5,330 | 5,160 | 5,270 | 0% | 14,800 | - | -3.5% | - | - |
| 11/26 | 5,320 | 5,410 | 5,200 | 5,270 | -4.53% | 16,800 | - | -3.99% | - | - |
| 11/25 | 5,720 | 5,720 | 5,250 | 5,520 | +1.85% | 20,800 | - | +0.11% | - | - |
| 11/21 | 5,280 | 5,420 | 5,120 | 5,420 | +1.69% | 22,500 | - | -1.72% | - | - |
| 11/20 | 5,330 | 5,390 | 5,200 | 5,330 | -0.56% | 15,100 | - | -3.13% | - | - |
| 11/19 | 5,190 | 5,380 | 5,130 | 5,360 | +3.47% | 15,900 | - | -2.79% | - | - |
| 11/18 | 5,180 | 5,230 | 5,050 | 5,180 | +0.19% | 17,200 | - | -6.18% | - | - |
| 11/17 | 5,030 | 5,280 | 4,940 | 5,170 | +0.78% | 15,700 | - | -6.07% | - | - |
| 11/14 | 5,520 | 5,520 | 5,080 | 5,130 | -3.57% | 27,600 | - | -6.63% | - | - |
| 11/13 | 5,190 | 5,450 | 5,130 | 5,320 | 0% | 17,300 | - | -3.17% | - | - |
| 11/12 | 5,230 | 5,350 | 5,230 | 5,320 | -0.93% | 10,000 | - | -3.1% | - | - |
| 11/11 | 5,730 | 5,740 | 5,370 | 5,370 | -6.28% | 16,700 | - | -2.2% | - | - |
| 11/10 | 5,750 | 5,860 | 5,650 | 5,730 | +3.24% | 15,000 | - | +4.26% | - | - |
| 11/07 | 5,760 | 5,760 | 5,470 | 5,550 | -6.25% | 31,400 | - | +1.04% | - | - |
| 11/06 | 5,990 | 6,150 | 5,800 | 5,920 | -3.27% | 31,200 | - | +7.7% | - | - |
| 11/05 | 6,100 | 6,210 | 5,860 | 6,120 | +3.03% | 29,400 | - | +11.72% | - | - |
| 11/04 | 6,050 | 6,150 | 5,880 | 5,940 | -1.33% | 23,100 | - | +8.83% | - | - |
| 10/31 | 5,970 | 6,200 | 5,770 | 6,020 | +2.56% | 31,300 | - | +10.46% | - | - |
| 10/30 | 5,600 | 6,100 | 5,500 | 5,870 | +5.39% | 53,600 | - | +7.81% | - | - |
