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 | 1,153 | 1,163 | 1,082 | 1,102 | -2.74% | 9,880,000 | - | +5.05% | - | - |
| 03/30 | 1,240 | 1,245 | 1,128 | 1,133 | -9% | 9,934,000 | - | +8.32% | - | - |
| 03/27 | 1,246 | 1,289 | 1,240 | 1,245 | +1.55% | 7,312,000 | - | +19.37% | - | - |
| 03/26 | 1,218 | 1,233 | 1,203 | 1,226 | +1.66% | 4,975,000 | - | +18.45% | - | - |
| 03/25 | 1,220 | 1,232 | 1,190 | 1,206 | +0.58% | 7,660,000 | - | +17.32% | - | - |
| 03/24 | 1,211 | 1,223 | 1,164 | 1,199 | +1.7% | 9,704,000 | - | +17.09% | - | - |
| 03/23 | 1,136 | 1,200 | 1,123 | 1,179 | +5.65% | 9,734,000 | - | +15.36% | - | - |
| 03/19 | 1,144 | 1,145 | 1,098 | 1,116 | +0.81% | 6,552,000 | - | +9.41% | - | - |
| 03/18 | 1,178 | 1,178 | 1,095 | 1,107 | -0.18% | 10,919,000 | - | +8.32% | - | - |
| 03/17 | 1,061 | 1,113 | 1,058 | 1,109 | +5.62% | 8,313,000 | - | +8.09% | - | - |
| 03/16 | 1,003 | 1,062 | 1,001 | 1,050 | +7.58% | 10,007,000 | - | +2.04% | - | - |
| 03/13 | 971 | 986 | 962 | 976 | +1.77% | 12,751,000 | - | -5.79% | - | - |
| 03/12 | 967 | 972 | 931 | 959 | +0.21% | 12,187,000 | - | -8.4% | - | - |
| 03/11 | 940 | 977 | 939 | 957 | +5.16% | 9,323,000 | - | -9.63% | - | - |
| 03/10 | 881 | 927 | 871 | 910 | +2.13% | 10,424,000 | - | -14.95% | - | - |
| 03/09 | 944 | 951 | 863 | 891 | -5.51% | 10,791,000 | - | -17.58% | - | - |
| 03/06 | 971 | 984 | 941 | 943 | -5.79% | 7,181,000 | - | -13.8% | - | - |
| 03/05 | 1,008 | 1,023 | 997 | 1,001 | +0.81% | 6,987,000 | - | -9.58% | - | - |
| 03/04 | 946 | 999 | 939 | 993 | +3.87% | 9,590,000 | - | -11.1% | - | - |
| 03/03 | 950 | 980 | 943 | 956 | -2.15% | 7,569,000 | - | -15.17% | - | - |
| 03/02 | 977 | 991 | 972 | 977 | -2.98% | 6,356,000 | - | -13.92% | - | - |
| 02/27 | 989 | 1,008 | 975 | 1,007 | +0.8% | 7,574,000 | - | -11.98% | - | - |
| 02/26 | 1,028 | 1,030 | 985 | 999 | -0.89% | 7,685,000 | - | -13.51% | - | - |
| 02/25 | 1,000 | 1,020 | 978 | 1,008 | +2.44% | 12,679,000 | - | -13.4% | - | - |
| 02/24 | 990 | 996 | 964 | 984 | -4.09% | 12,078,000 | - | -16.11% | - | - |
| 02/23 | 1,020 | 1,037 | 1,000 | 1,026 | -1.63% | 9,834,000 | - | -13.42% | - | - |
| 02/20 | 1,050 | 1,082 | 1,032 | 1,043 | -0.86% | 7,715,000 | - | -12.65% | - | - |
| 02/19 | 1,050 | 1,068 | 1,040 | 1,052 | -0.75% | 9,807,000 | - | -12.41% | - | - |
| 02/18 | 1,050 | 1,069 | 1,037 | 1,060 | -2.66% | 8,229,000 | - | -12.32% | - | - |
| 02/17 | 1,118 | 1,120 | 1,071 | 1,089 | -5.06% | 7,506,000 | - | -10.59% | - | - |
| 02/16 | 1,130 | 1,171 | 1,116 | 1,147 | -0.26% | 5,202,000 | - | -6.9% | - | - |
| 02/13 | 1,181 | 1,186 | 1,135 | 1,150 | -0.95% | 6,573,000 | - | -7.63% | - | - |
| 02/12 | 1,180 | 1,193 | 1,153 | 1,161 | -3.49% | 9,496,000 | - | -7.86% | - | - |
| 02/10 | 1,191 | 1,234 | 1,191 | 1,203 | +1.09% | 5,698,000 | - | -5.57% | - | - |
| 02/09 | 1,270 | 1,275 | 1,183 | 1,190 | -2.86% | 10,677,000 | - | -7.47% | - | - |
| 02/06 | 1,272 | 1,289 | 1,197 | 1,225 | -1.29% | 8,803,000 | - | -5.48% | - | - |
| 02/05 | 1,277 | 1,315 | 1,233 | 1,241 | -1.43% | 11,324,000 | - | -4.98% | - | - |
| 02/04 | 1,251 | 1,281 | 1,249 | 1,259 | +2.69% | 4,774,000 | - | -4.26% | - | - |
| 02/03 | 1,203 | 1,300 | 1,203 | 1,226 | +2.25% | 8,062,000 | - | -7.26% | - | - |
| 02/02 | 1,184 | 1,210 | 1,160 | 1,199 | -0.99% | 5,324,000 | - | -9.78% | - | - |
| 01/30 | 1,229 | 1,229 | 1,185 | 1,211 | -5.39% | 7,877,000 | - | -9.56% | - | - |
| 01/29 | 1,273 | 1,283 | 1,234 | 1,280 | +4.23% | 10,115,000 | - | -4.97% | - | - |
| 01/28 | 1,231 | 1,258 | 1,193 | 1,228 | -1.84% | 8,063,000 | - | -9.31% | - | - |
| 01/27 | 1,167 | 1,264 | 1,152 | 1,251 | +9.07% | 10,489,000 | - | -8.22% | - | - |
| 01/26 | 1,202 | 1,209 | 1,141 | 1,147 | -5.83% | 8,033,000 | - | -15.97% | - | - |
| 01/23 | 1,260 | 1,288 | 1,216 | 1,218 | -4.84% | 6,856,000 | - | -11.35% | - | - |
| 01/22 | 1,228 | 1,284 | 1,206 | 1,280 | +5.35% | 8,632,000 | - | -6.91% | - | - |
| 01/21 | 1,210 | 1,228 | 1,198 | 1,215 | -2.8% | 7,040,000 | - | -11.96% | - | - |
| 01/20 | 1,261 | 1,263 | 1,230 | 1,250 | -1.81% | 3,909,000 | - | -9.94% | - | - |
| 01/19 | 1,267 | 1,298 | 1,266 | 1,273 | +2.25% | 5,567,000 | - | -8.42% | - | - |
| 01/16 | 1,250 | 1,253 | 1,208 | 1,245 | +1.38% | 6,666,000 | - | -10.3% | - | - |
| 01/15 | 1,169 | 1,247 | 1,163 | 1,228 | -1.6% | 13,161,000 | - | -11.46% | - | - |
| 01/14 | 1,271 | 1,277 | 1,244 | 1,248 | -3.33% | 9,964,000 | - | -10.02% | - | - |
| 01/13 | 1,322 | 1,325 | 1,280 | 1,291 | -9.21% | 8,200,000 | - | -6.92% | - | - |
| 01/09 | 1,493 | 1,496 | 1,412 | 1,422 | -3.46% | 7,684,000 | - | +2.6% | - | - |
| 01/08 | 1,509 | 1,520 | 1,465 | 1,473 | -4.66% | 5,711,000 | - | +6.51% | - | - |
| 01/07 | 1,530 | 1,553 | 1,504 | 1,545 | +3.41% | 4,972,000 | - | +11.88% | - | - |
| 01/06 | 1,539 | 1,539 | 1,475 | 1,494 | -0.99% | 4,290,000 | - | +8.89% | - | - |
| 01/05 | 1,537 | 1,564 | 1,498 | 1,509 | +4.28% | 3,257,000 | - | +10.63% | - | - |
| 2008 |
| 12/30 | 1,435 | 1,468 | 1,435 | 1,447 | -1.7% | 3,296,000 | - | +6.87% | - | - |
| 12/29 | 1,479 | 1,517 | 1,466 | 1,472 | +0.62% | 3,906,000 | - | +9.61% | - | - |
| 12/26 | 1,448 | 1,467 | 1,434 | 1,463 | +2.45% | 3,668,000 | - | +10.25% | - | - |
| 12/25 | 1,430 | 1,432 | 1,391 | 1,428 | +1.2% | 2,225,000 | - | +8.35% | - | - |
| 12/24 | 1,458 | 1,462 | 1,399 | 1,411 | -2.76% | 6,251,000 | - | +7.55% | - | - |
| 12/22 | 1,425 | 1,473 | 1,418 | 1,451 | +3.05% | 6,804,000 | - | +10.68% | - | - |
| 12/19 | 1,447 | 1,479 | 1,396 | 1,408 | -2.9% | 15,643,000 | - | +7.32% | - | - |
| 12/18 | 1,490 | 1,533 | 1,443 | 1,450 | 0% | 12,385,000 | - | +10.1% | - | - |
| 12/17 | 1,398 | 1,454 | 1,395 | 1,450 | +10.02% | 16,922,000 | - | +9.52% | - | - |
| 12/16 | 1,310 | 1,350 | 1,296 | 1,318 | -2.73% | 6,035,000 | - | -1.13% | - | - |
| 12/15 | 1,298 | 1,367 | 1,297 | 1,355 | +7.63% | 10,307,000 | - | +0.3% | - | - |
| 12/12 | 1,344 | 1,344 | 1,212 | 1,259 | -9.23% | 13,952,000 | - | -7.9% | - | - |
| 12/11 | 1,397 | 1,451 | 1,372 | 1,387 | -2.12% | 12,529,000 | - | -0.22% | - | - |
| 12/10 | 1,362 | 1,440 | 1,360 | 1,417 | +7.59% | 11,975,000 | - | +0.21% | - | - |
| 12/09 | 1,257 | 1,343 | 1,246 | 1,317 | +8.04% | 10,271,000 | - | -7.77% | - | - |
| 12/08 | 1,184 | 1,256 | 1,154 | 1,219 | -0.41% | 8,901,000 | - | -15.58% | - | - |
| 12/05 | 1,231 | 1,252 | 1,194 | 1,224 | +0.82% | 7,623,000 | - | -16.16% | - | - |
| 12/04 | 1,258 | 1,286 | 1,193 | 1,214 | -3.5% | 9,182,000 | - | -17.58% | - | - |
| 12/03 | 1,300 | 1,308 | 1,240 | 1,258 | -0.55% | 5,789,000 | - | -15.23% | - | - |
| 12/02 | 1,241 | 1,296 | 1,240 | 1,265 | -5.67% | 8,441,000 | - | -15.78% | - | - |
| 12/01 | 1,366 | 1,371 | 1,309 | 1,341 | -5.56% | 5,733,000 | - | -11.95% | - | - |
| 11/28 | 1,370 | 1,429 | 1,339 | 1,420 | +6.77% | 7,332,000 | - | -7.97% | - | - |
| 11/27 | 1,345 | 1,374 | 1,326 | 1,330 | +3.5% | 7,303,000 | - | -14.69% | - | - |
| 11/26 | 1,246 | 1,337 | 1,239 | 1,285 | +1.5% | 11,624,000 | - | -19.08% | - | - |
| 11/25 | 1,263 | 1,303 | 1,230 | 1,266 | +8.86% | 15,448,000 | - | -21.46% | - | - |
| 11/21 | 1,003 | 1,202 | 988 | 1,163 | +7.99% | 16,433,000 | - | -28.65% | - | - |
| 11/20 | 1,136 | 1,165 | 1,041 | 1,077 | -12.86% | 16,854,000 | - | -34.81% | - | - |
| 11/19 | 1,269 | 1,299 | 1,206 | 1,236 | -3.44% | 9,577,000 | - | -26.73% | - | - |
| 11/18 | 1,316 | 1,325 | 1,274 | 1,280 | -8.31% | 13,632,000 | - | -25.36% | - | - |
| 11/17 | 1,390 | 1,463 | 1,335 | 1,396 | -5.42% | 12,291,000 | - | -19.31% | - | - |
| 11/14 | 1,580 | 1,591 | 1,452 | 1,476 | -2.89% | 8,299,000 | - | -15.42% | - | - |
| 11/13 | 1,530 | 1,558 | 1,466 | 1,520 | -6.29% | 8,045,000 | - | -13.59% | - | - |
| 11/12 | 1,590 | 1,641 | 1,586 | 1,622 | -3.11% | 6,238,000 | - | -8.57% | - | - |
| 11/11 | 1,681 | 1,714 | 1,614 | 1,674 | -5.48% | 8,543,000 | - | -6.11% | - | - |
| 11/10 | 1,792 | 1,826 | 1,748 | 1,771 | +0.51% | 5,516,000 | - | -1.28% | - | - |
| 11/07 | 1,730 | 1,808 | 1,681 | 1,762 | -3.24% | 8,819,000 | - | -2.38% | - | - |
| 11/06 | 1,875 | 1,894 | 1,766 | 1,821 | -8.22% | 8,256,000 | - | +0.28% | - | - |
| 11/05 | 1,934 | 2,025 | 1,904 | 1,984 | +11.21% | 10,607,000 | - | +8.83% | - | - |
| 11/04 | 1,750 | 1,812 | 1,739 | 1,784 | +4.51% | 7,825,000 | - | -2.51% | - | - |
| 10/31 | 1,549 | 1,716 | 1,529 | 1,707 | +5.89% | 11,419,000 | - | -7.53% | - | - |
| 10/30 | 1,611 | 1,660 | 1,540 | 1,612 | +3.93% | 14,466,000 | - | -13.57% | - | - |
