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 | 1,066 | 1,102 | 1,036 | 1,045 | -3.06% | 425,400 | - | +12.24% | - | - |
| 03/30 | 1,110 | 1,154 | 1,068 | 1,078 | -4.6% | 650,300 | - | +16.54% | - | - |
| 03/27 | 1,155 | 1,172 | 1,105 | 1,130 | +1.35% | 460,800 | - | +23.09% | - | - |
| 03/26 | 1,045 | 1,131 | 1,041 | 1,115 | +1.92% | 374,000 | - | +22.39% | - | - |
| 03/25 | 1,125 | 1,135 | 1,072 | 1,094 | +0.83% | 547,000 | - | +20.88% | - | - |
| 03/24 | 1,148 | 1,148 | 1,068 | 1,085 | +1.59% | 697,300 | - | +20.56% | - | - |
| 03/23 | 998 | 1,068 | 973 | 1,068 | +10.33% | 356,400 | - | +19.2% | - | - |
| 03/19 | 959 | 985 | 946 | 968 | -0.1% | 434,800 | - | +8.52% | - | - |
| 03/18 | 963 | 1,003 | 947 | 969 | +1.68% | 400,000 | - | +8.75% | - | - |
| 03/17 | 900 | 961 | 890 | 953 | +10.69% | 467,700 | - | +6.84% | - | - |
| 03/16 | 816 | 869 | 816 | 861 | +4.49% | 322,100 | - | -3.58% | - | - |
| 03/13 | 816 | 841 | 810 | 824 | +1.1% | 403,300 | - | -8.44% | - | - |
| 03/12 | 829 | 832 | 805 | 815 | -1.81% | 295,800 | - | -10.24% | - | - |
| 03/11 | 833 | 859 | 830 | 830 | +1.97% | 485,200 | - | -9.39% | - | - |
| 03/10 | 810 | 826 | 806 | 814 | -2.51% | 331,000 | - | -11.81% | - | - |
| 03/09 | 850 | 875 | 827 | 835 | -1.53% | 273,200 | - | -10.5% | - | - |
| 03/06 | 879 | 888 | 846 | 848 | -6.61% | 482,600 | - | -10.17% | - | - |
| 03/05 | 907 | 928 | 888 | 908 | +3.06% | 391,400 | - | -5.02% | - | - |
| 03/04 | 830 | 892 | 816 | 881 | +4.88% | 449,400 | - | -8.52% | - | - |
| 03/03 | 850 | 867 | 827 | 840 | -1.98% | 496,300 | - | -13.4% | - | - |
| 03/02 | 837 | 864 | 820 | 857 | +0.35% | 314,400 | - | -12.19% | - | - |
| 02/27 | 873 | 884 | 838 | 854 | -3.28% | 379,200 | - | -12.86% | - | - |
| 02/26 | 862 | 907 | 830 | 883 | +3.15% | 358,900 | - | -10.36% | - | - |
| 02/25 | 880 | 891 | 809 | 856 | -1.15% | 864,600 | - | -13.36% | - | - |
| 02/24 | 870 | 878 | 853 | 866 | -2.37% | 387,300 | - | -12.79% | - | - |
| 02/23 | 901 | 901 | 866 | 887 | -3.27% | 220,500 | - | -11.3% | - | - |
| 02/20 | 938 | 956 | 902 | 917 | -2.24% | 332,200 | - | -8.76% | - | - |
| 02/19 | 971 | 977 | 932 | 938 | -3.2% | 511,700 | - | -7.04% | - | - |
| 02/18 | 982 | 1,008 | 962 | 969 | -1.32% | 397,800 | - | -4.34% | - | - |
| 02/17 | 991 | 998 | 971 | 982 | -0.3% | 393,300 | - | -3.16% | - | - |
| 02/16 | 974 | 1,012 | 970 | 985 | +2.71% | 771,700 | - | -3.34% | - | - |
| 02/13 | 959 | 982 | 938 | 959 | +1.8% | 461,800 | - | -6.16% | - | - |
| 02/12 | 978 | 998 | 938 | 942 | -5.8% | 343,500 | - | -8.19% | - | - |
| 02/10 | 1,001 | 1,012 | 988 | 1,000 | +2.25% | 235,300 | - | -3.01% | - | - |
| 02/09 | 1,047 | 1,050 | 966 | 978 | -4.77% | 306,100 | - | -5.51% | - | - |
| 02/06 | 1,061 | 1,065 | 1,019 | 1,027 | +0.59% | 322,100 | - | -1.34% | - | - |
| 02/05 | 1,030 | 1,062 | 1,010 | 1,021 | -1.26% | 359,500 | - | -2.2% | - | - |
| 02/04 | 1,019 | 1,050 | 1,004 | 1,034 | +3.3% | 424,400 | - | -1.34% | - | - |
| 02/03 | 1,026 | 1,085 | 999 | 1,001 | -5.66% | 586,000 | - | -4.76% | - | - |
| 02/02 | 1,123 | 1,133 | 1,059 | 1,061 | -4.33% | 466,700 | - | +0.86% | - | - |
| 01/30 | 1,117 | 1,139 | 1,100 | 1,109 | -3.73% | 367,000 | - | +5.22% | - | - |
| 01/29 | 1,099 | 1,230 | 1,098 | 1,152 | +6.77% | 663,700 | - | +9.51% | - | - |
| 01/28 | 1,046 | 1,086 | 1,035 | 1,079 | +1.31% | 494,000 | - | +2.96% | - | - |
| 01/27 | 1,004 | 1,074 | 1,003 | 1,065 | +9.34% | 384,000 | - | +1.72% | - | - |
| 01/26 | 967 | 996 | 942 | 974 | +2.31% | 427,400 | - | -7.06% | - | - |
| 01/23 | 981 | 981 | 950 | 952 | -2.96% | 358,100 | - | -9.51% | - | - |
| 01/22 | 965 | 991 | 932 | 981 | +1.66% | 277,500 | - | -7.1% | - | - |
| 01/21 | 980 | 990 | 951 | 965 | -2.53% | 206,800 | - | -8.79% | - | - |
| 01/20 | 1,037 | 1,043 | 986 | 990 | -4.44% | 244,200 | - | -6.43% | - | - |
| 01/19 | 1,049 | 1,050 | 1,021 | 1,036 | +2.68% | 221,200 | - | -1.89% | - | - |
| 01/16 | 1,024 | 1,029 | 1,002 | 1,009 | -0.2% | 255,200 | - | -4% | - | - |
| 01/15 | 1,010 | 1,022 | 995 | 1,011 | -2.03% | 274,700 | - | -3.35% | - | - |
| 01/14 | 995 | 1,046 | 995 | 1,032 | +2.08% | 164,400 | - | -0.77% | - | - |
| 01/13 | 1,036 | 1,040 | 1,010 | 1,011 | -7.33% | 241,500 | - | -2.13% | - | - |
| 01/09 | 1,078 | 1,112 | 1,056 | 1,091 | +2.73% | 314,000 | - | +6.54% | - | - |
| 01/08 | 1,075 | 1,075 | 1,044 | 1,062 | -1.12% | 156,400 | - | +4.63% | - | - |
| 01/07 | 1,090 | 1,090 | 1,040 | 1,074 | +0.37% | 605,100 | - | +6.76% | - | - |
| 01/06 | 1,094 | 1,105 | 1,061 | 1,070 | -2.82% | 332,300 | - | +7.43% | - | - |
| 01/05 | 1,121 | 1,143 | 1,087 | 1,101 | -0.81% | 204,100 | - | +11.66% | - | - |
| 2008 |
| 12/30 | 1,086 | 1,155 | 1,086 | 1,110 | -0.18% | 118,100 | - | +13.85% | - | - |
| 12/29 | 1,109 | 1,118 | 1,083 | 1,112 | -1.51% | 137,700 | - | +15.47% | - | - |
| 12/26 | 1,099 | 1,137 | 1,090 | 1,129 | +3.96% | 88,700 | - | +18.84% | - | - |
| 12/25 | 1,065 | 1,086 | 1,052 | 1,086 | +3.82% | 113,000 | - | +15.65% | - | - |
| 12/24 | 1,068 | 1,077 | 1,043 | 1,046 | -5.68% | 237,800 | - | +12.59% | - | - |
| 12/22 | 1,065 | 1,113 | 1,038 | 1,109 | +6.02% | 237,300 | - | +20.28% | - | - |
| 12/19 | 1,060 | 1,083 | 1,044 | 1,046 | -1.51% | 210,100 | - | +14.69% | - | - |
| 12/18 | 1,063 | 1,080 | 1,011 | 1,062 | +1.82% | 366,600 | - | +17.48% | - | - |
| 12/17 | 1,101 | 1,113 | 1,008 | 1,043 | -4.14% | 437,000 | - | +16.28% | - | - |
| 12/16 | 1,064 | 1,160 | 1,041 | 1,088 | +0.37% | 685,900 | - | +22.25% | - | - |
| 12/15 | 1,061 | 1,098 | 1,060 | 1,084 | +3.44% | 241,800 | - | +22.76% | - | - |
| 12/12 | 1,019 | 1,100 | 1,001 | 1,048 | +0.87% | 596,000 | - | +19.77% | - | - |
| 12/11 | 953 | 1,039 | 936 | 1,039 | +8.91% | 375,800 | - | +19.56% | - | - |
| 12/10 | 951 | 958 | 929 | 954 | +0.21% | 308,900 | - | +10.29% | - | - |
| 12/09 | 911 | 952 | 891 | 952 | +4.5% | 489,000 | - | +10.44% | - | - |
| 12/08 | 878 | 918 | 877 | 911 | +3.64% | 209,800 | - | +6.55% | - | - |
| 12/05 | 883 | 893 | 865 | 879 | +3.05% | 437,200 | - | +3.29% | - | - |
| 12/04 | 868 | 875 | 836 | 853 | -0.58% | 430,100 | - | +0.71% | - | - |
| 12/03 | 833 | 864 | 828 | 858 | +7.52% | 413,300 | - | +1.78% | - | - |
| 12/02 | 795 | 826 | 790 | 798 | -6.34% | 254,300 | - | -4.66% | - | - |
| 12/01 | 835 | 859 | 815 | 852 | +0.83% | 294,400 | - | +1.67% | - | - |
| 11/28 | 830 | 856 | 820 | 845 | +2.05% | 122,800 | - | +0.6% | - | - |
| 11/27 | 825 | 845 | 820 | 828 | +0.73% | 174,300 | - | -1.9% | - | - |
| 11/26 | 828 | 848 | 803 | 822 | +0.24% | 241,200 | - | -3.63% | - | - |
| 11/25 | 816 | 827 | 777 | 820 | +1.74% | 430,700 | - | -4.76% | - | - |
| 11/21 | 751 | 815 | 725 | 806 | +2.94% | 399,400 | - | -7.04% | - | - |
| 11/20 | 843 | 848 | 780 | 783 | -8.21% | 238,800 | - | -10.31% | - | - |
| 11/19 | 873 | 873 | 844 | 853 | 0% | 271,800 | - | -3.62% | - | - |
| 11/18 | 846 | 879 | 841 | 853 | -0.35% | 366,800 | - | -4.26% | - | - |
| 11/17 | 853 | 897 | 829 | 856 | -0.81% | 401,400 | - | -4.14% | - | - |
| 11/14 | 868 | 880 | 845 | 863 | +0.7% | 393,200 | - | -3.9% | - | - |
| 11/13 | 851 | 880 | 840 | 857 | -1.95% | 312,000 | - | -5.3% | - | - |
| 11/12 | 865 | 891 | 851 | 874 | -1.24% | 348,500 | - | -4.38% | - | - |
| 11/11 | 894 | 924 | 877 | 885 | -0.56% | 285,000 | - | -4.22% | - | - |
| 11/10 | 905 | 931 | 877 | 890 | -0.56% | 593,100 | - | -4.91% | - | - |
| 11/07 | 860 | 926 | 845 | 895 | -1.54% | 423,000 | - | -5.59% | - | - |
| 11/06 | 906 | 933 | 880 | 909 | -2.88% | 353,700 | - | -5.51% | - | - |
| 11/05 | 974 | 974 | 885 | 936 | +7.09% | 721,600 | - | -4.1% | - | - |
| 11/04 | 828 | 874 | 827 | 874 | +12.92% | 343,000 | - | -11.63% | - | - |
| 10/31 | 823 | 824 | 759 | 774 | -3.61% | 719,000 | - | -23.14% | - | - |
| 10/30 | 815 | 826 | 765 | 803 | +2.29% | 842,300 | - | -22.04% | - | - |
