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 | 510 | 510 | 500 | 510 | 0% | 17,800 | - | +2.82% | - | - |
| 03/30 | 520 | 520 | 500 | 510 | -1.92% | 36,300 | - | +3.03% | - | - |
| 03/27 | 520 | 530 | 510 | 520 | 0% | 28,400 | - | +5.05% | - | - |
| 03/26 | 530 | 530 | 520 | 520 | 0% | 18,300 | - | +5.26% | - | - |
| 03/25 | 520 | 520 | 500 | 520 | 0% | 36,700 | - | +5.26% | - | - |
| 03/24 | 530 | 530 | 510 | 520 | +1.96% | 47,500 | - | +5.48% | - | - |
| 03/23 | 500 | 510 | 490 | 510 | +4.08% | 23,300 | - | +3.24% | - | - |
| 03/19 | 510 | 520 | 490 | 490 | -2% | 45,300 | - | -0.81% | - | - |
| 03/18 | 510 | 510 | 490 | 500 | 0% | 36,600 | - | +1.01% | - | - |
| 03/17 | 490 | 510 | 480 | 500 | +2.04% | 62,800 | - | +0.81% | - | - |
| 03/16 | 490 | 490 | 480 | 490 | +2.08% | 13,600 | - | -1.41% | - | - |
| 03/13 | 480 | 480 | 470 | 480 | +2.13% | 43,600 | - | -3.81% | - | - |
| 03/12 | 480 | 490 | 470 | 470 | -2.08% | 14,800 | - | -6.19% | - | - |
| 03/11 | 480 | 490 | 480 | 480 | -2.04% | 18,800 | - | -4.76% | - | - |
| 03/10 | 480 | 490 | 480 | 490 | 0% | 6,800 | - | -3.35% | - | - |
| 03/09 | 490 | 490 | 480 | 490 | 0% | 7,600 | - | -3.54% | - | - |
| 03/06 | 480 | 490 | 480 | 490 | 0% | 24,100 | - | -3.92% | - | - |
| 03/05 | 490 | 500 | 480 | 490 | 0% | 23,200 | - | -4.3% | - | - |
| 03/04 | 480 | 490 | 470 | 490 | +2.08% | 13,000 | - | -4.48% | - | - |
| 03/03 | 480 | 480 | 470 | 480 | -2.04% | 11,500 | - | -6.61% | - | - |
| 03/02 | 490 | 500 | 480 | 490 | -2% | 21,000 | - | -4.85% | - | - |
| 02/27 | 480 | 500 | 480 | 500 | +2.04% | 38,400 | - | -3.1% | - | - |
| 02/26 | 480 | 490 | 480 | 490 | 0% | 12,700 | - | -5.04% | - | - |
| 02/25 | 480 | 490 | 480 | 490 | +4.26% | 12,100 | - | -5.22% | - | - |
| 02/24 | 490 | 500 | 470 | 470 | -6% | 36,100 | - | -9.27% | - | - |
| 02/23 | 500 | 500 | 490 | 500 | 0% | 12,100 | - | -3.85% | - | - |
| 02/20 | 510 | 510 | 490 | 500 | -1.96% | 58,000 | - | -4.03% | - | - |
| 02/19 | 510 | 510 | 490 | 510 | +2% | 18,900 | - | -2.11% | - | - |
| 02/18 | 500 | 510 | 490 | 500 | -1.96% | 35,900 | - | -4.03% | - | - |
| 02/17 | 520 | 530 | 510 | 510 | -3.77% | 18,600 | - | -2.3% | - | - |
| 02/16 | 520 | 530 | 520 | 530 | +1.92% | 24,300 | - | +1.53% | - | - |
| 02/13 | 520 | 520 | 510 | 520 | 0% | 13,600 | - | -0.38% | - | - |
| 02/12 | 510 | 520 | 500 | 520 | -1.89% | 27,600 | - | -0.38% | - | - |
| 02/10 | 530 | 530 | 520 | 530 | +1.92% | 10,000 | - | +1.53% | - | - |
| 02/09 | 530 | 540 | 520 | 520 | -1.89% | 17,600 | - | -0.38% | - | - |
| 02/06 | 550 | 560 | 530 | 530 | -1.85% | 24,500 | - | +1.53% | - | - |
| 02/05 | 550 | 550 | 540 | 540 | -1.82% | 25,000 | - | +3.65% | - | - |
| 02/04 | 530 | 550 | 530 | 550 | +1.85% | 17,800 | - | +5.77% | - | - |
| 02/03 | 520 | 540 | 520 | 540 | +1.89% | 39,000 | - | +4.05% | - | - |
| 02/02 | 520 | 530 | 510 | 530 | 0% | 16,500 | - | +2.32% | - | - |
| 01/30 | 510 | 530 | 510 | 530 | 0% | 13,000 | - | +1.92% | - | - |
| 01/29 | 520 | 530 | 510 | 530 | +1.92% | 35,800 | - | +1.92% | - | - |
| 01/28 | 520 | 520 | 500 | 520 | 0% | 22,000 | - | -0.38% | - | - |
| 01/27 | 510 | 530 | 500 | 520 | +4% | 56,200 | - | -0.76% | - | - |
| 01/26 | 510 | 510 | 490 | 500 | -1.96% | 18,500 | - | -5.12% | - | - |
| 01/23 | 510 | 520 | 500 | 510 | 0% | 37,300 | - | -3.77% | - | - |
| 01/22 | 530 | 530 | 510 | 510 | -1.92% | 31,100 | - | -4.32% | - | - |
| 01/21 | 520 | 530 | 510 | 520 | +1.96% | 39,800 | - | -2.99% | - | - |
| 01/20 | 520 | 520 | 510 | 510 | -3.77% | 10,500 | - | -5.2% | - | - |
| 01/19 | 520 | 530 | 510 | 530 | +3.92% | 23,000 | - | -2.21% | - | - |
| 01/16 | 510 | 520 | 510 | 510 | 0% | 30,000 | - | -6.25% | - | - |
| 01/15 | 510 | 520 | 510 | 510 | 0% | 25,600 | - | -6.93% | - | - |
| 01/14 | 510 | 520 | 510 | 510 | 0% | 18,600 | - | -7.61% | - | - |
| 01/13 | 520 | 520 | 510 | 510 | -1.92% | 31,100 | - | -8.27% | - | - |
| 01/09 | 530 | 530 | 520 | 520 | -1.89% | 16,000 | - | -6.98% | - | - |
| 01/08 | 520 | 530 | 520 | 530 | 0% | 18,500 | - | -5.69% | - | - |
| 01/07 | 510 | 530 | 510 | 530 | +1.92% | 91,200 | - | -6.36% | - | - |
| 01/06 | 520 | 520 | 510 | 520 | 0% | 40,900 | - | -8.77% | - | - |
| 01/05 | 530 | 530 | 520 | 520 | +1.96% | 31,300 | - | -9.41% | - | - |
| 2008 |
| 12/30 | 500 | 520 | 490 | 510 | -1.92% | 68,600 | - | -11.76% | - | - |
| 12/29 | 520 | 520 | 510 | 520 | 0% | 47,000 | - | -10.81% | - | - |
| 12/26 | 520 | 540 | 520 | 520 | 0% | 28,500 | - | -11.26% | - | - |
| 12/25 | 520 | 540 | 510 | 520 | 0% | 39,800 | - | -11.71% | - | - |
| 12/24 | 550 | 550 | 510 | 520 | -7.14% | 77,800 | - | -12.46% | - | - |
| 12/22 | 550 | 570 | 550 | 560 | +1.82% | 32,700 | - | -6.2% | - | - |
| 12/19 | 580 | 590 | 550 | 550 | -5.17% | 58,300 | - | -8.33% | - | - |
| 12/18 | 570 | 580 | 560 | 580 | +1.75% | 32,000 | - | -3.65% | - | - |
| 12/17 | 590 | 590 | 550 | 570 | -1.72% | 28,600 | - | -5.63% | - | - |
| 12/16 | 580 | 580 | 570 | 580 | -1.69% | 22,000 | - | -4.45% | - | - |
| 12/15 | 580 | 590 | 570 | 590 | +3.51% | 24,100 | - | -3.28% | - | - |
| 12/12 | 580 | 590 | 560 | 570 | -1.72% | 54,700 | - | -6.86% | - | - |
| 12/11 | 590 | 590 | 570 | 580 | -1.69% | 28,100 | - | -6% | - | - |
| 12/10 | 570 | 590 | 560 | 590 | 0% | 34,000 | - | -5.14% | - | - |
| 12/09 | 590 | 600 | 580 | 590 | -1.67% | 21,800 | - | -5.75% | - | - |
| 12/08 | 590 | 610 | 590 | 600 | +1.69% | 25,300 | - | -4.76% | - | - |
| 12/05 | 600 | 610 | 590 | 590 | -3.28% | 21,000 | - | -6.65% | - | - |
| 12/04 | 600 | 610 | 590 | 610 | 0% | 26,700 | - | -3.79% | - | - |
| 12/03 | 600 | 610 | 590 | 610 | +1.67% | 18,200 | - | -3.79% | - | - |
| 12/02 | 600 | 600 | 590 | 600 | 0% | 16,700 | - | -5.36% | - | - |
| 12/01 | 620 | 620 | 600 | 600 | -4.76% | 18,000 | - | -5.36% | - | - |
| 11/28 | 620 | 630 | 610 | 630 | +1.61% | 19,600 | - | -1.1% | - | - |
| 11/27 | 620 | 620 | 600 | 620 | 0% | 14,700 | - | -2.82% | - | - |
| 11/26 | 610 | 620 | 610 | 620 | -1.59% | 11,200 | - | -3.13% | - | - |
| 11/25 | 630 | 630 | 610 | 630 | +1.61% | 23,000 | - | -1.87% | - | - |
| 11/21 | 600 | 620 | 590 | 620 | +5.08% | 27,800 | - | -3.43% | - | - |
| 11/20 | 610 | 610 | 590 | 590 | -3.28% | 25,300 | - | -7.96% | - | - |
| 11/19 | 630 | 630 | 610 | 610 | -3.17% | 14,100 | - | -5.28% | - | - |
| 11/18 | 600 | 630 | 600 | 630 | +5% | 26,600 | - | -2.48% | - | - |
| 11/17 | 610 | 620 | 600 | 600 | -4.76% | 19,500 | - | -6.54% | - | - |
| 11/14 | 640 | 650 | 620 | 630 | +1.61% | 10,900 | - | -1.72% | - | - |
| 11/13 | 610 | 630 | 610 | 620 | -1.59% | 24,400 | - | -2.97% | - | - |
| 11/12 | 630 | 640 | 630 | 630 | 0% | 7,400 | - | -1.25% | - | - |
| 11/11 | 660 | 660 | 630 | 630 | -4.55% | 22,700 | - | -1.56% | - | - |
| 11/10 | 650 | 670 | 640 | 660 | +1.54% | 21,400 | - | +2.8% | - | - |
| 11/07 | 670 | 670 | 640 | 650 | -4.41% | 28,600 | - | +1.09% | - | - |
| 11/06 | 700 | 700 | 680 | 680 | -5.56% | 20,900 | - | +5.26% | - | - |
| 11/05 | 680 | 720 | 680 | 720 | +5.88% | 45,400 | - | +11.11% | - | - |
| 11/04 | 690 | 690 | 660 | 680 | -1.45% | 21,900 | - | +4.94% | - | - |
| 10/31 | 660 | 690 | 650 | 690 | +4.55% | 30,200 | - | +6.48% | - | - |
| 10/30 | 640 | 660 | 640 | 660 | +4.76% | 35,400 | - | +1.54% | - | - |
