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 |
---|
2018 | 7/1, 株式分割 1→2 |
2015 | 1/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→100 |
2009 |
03/31 | 51 | 51 | 50 | 50 | -4.31% | 16,400 | 8億614万 | +4.17% | - | 0.78 |
03/30 | 53 | 55 | 52 | 52 | +3.47% | 11,200 | - | +11.17% | - | - |
03/27 | 54 | 54 | 50 | 51 | -6.05% | 38,000 | - | +7.45% | - | - |
03/26 | 50 | 54 | 50 | 54 | 0% | 19,600 | - | +14.36% | - | - |
03/25 | 58 | 58 | 54 | 54 | -6.52% | 48,400 | - | +16.85% | - | - |
03/24 | 67 | 67 | 58 | 58 | -6.5% | 49,200 | - | +25% | - | - |
03/23 | 55 | 62 | 55 | 62 | +13.89% | 32,400 | - | +36.67% | - | - |
03/19 | 52 | 54 | 51 | 54 | +10.2% | 27,200 | - | +22.73% | - | - |
03/18 | 50 | 50 | 48 | 49 | -2% | 13,200 | - | +11.36% | - | - |
03/17 | 50 | 51 | 50 | 50 | -1.96% | 4,800 | - | +13.64% | - | - |
03/16 | 46 | 51 | 46 | 51 | +10.87% | 24,000 | - | +18.6% | - | - |
03/13 | 45 | 46 | 45 | 46 | +6.98% | 11,600 | - | +6.98% | - | - |
03/12 | 44 | 44 | 43 | 43 | -2.82% | 12,000 | - | 0% | - | - |
03/11 | 44 | 45 | 44 | 44 | -1.12% | 8,000 | - | +2.91% | - | - |
03/10 | 45 | 46 | 44 | 45 | +2.87% | 15,200 | - | +4.07% | - | - |
03/09 | 45 | 45 | 44 | 44 | -2.25% | 8,800 | - | +1.16% | - | - |
03/06 | 44 | 45 | 44 | 45 | +2.89% | 7,200 | - | +3.49% | - | - |
03/05 | 44 | 45 | 43 | 43 | -1.7% | 32,000 | - | +0.58% | - | - |
03/04 | 44 | 44 | 43 | 44 | +0.57% | 2,400 | - | +2.33% | - | - |
03/03 | 44 | 44 | 42 | 44 | 0% | 5,200 | - | +1.74% | - | - |
03/02 | 43 | 44 | 43 | 44 | +2.88% | 9,200 | - | +1.74% | - | - |
02/27 | 43 | 43 | 42 | 43 | +0.06% | 15,200 | - | -1.1% | - | - |
02/26 | 43 | 43 | 42 | 43 | 0% | 19,200 | - | -1.16% | - | - |
02/25 | 42 | 43 | 42 | 43 | +3.03% | 2,400 | - | -3.41% | - | - |
02/24 | 41 | 41 | 41 | 41 | -1.2% | 14,400 | - | -6.25% | - | - |
02/23 | 44 | 44 | 41 | 42 | -4.57% | 25,200 | - | -5.11% | - | - |
02/20 | 43 | 44 | 43 | 44 | +5.36% | 34,800 | - | -0.57% | - | - |
02/19 | 42 | 42 | 42 | 42 | 0% | 1,200 | - | -5.63% | - | - |
02/18 | 43 | 43 | 42 | 42 | -5.03% | 24,800 | - | -5.63% | - | - |
02/17 | 44 | 44 | 42 | 44 | +2.82% | 8,000 | - | -2.83% | - | - |
02/16 | 44 | 45 | 43 | 43 | +0.65% | 45,200 | - | -5.5% | - | - |
02/13 | 42 | 44 | 42 | 42 | +3.68% | 17,600 | - | -6.11% | - | - |
02/12 | 43 | 44 | 41 | 41 | -9.44% | 45,600 | - | -9.44% | - | - |
02/10 | 45 | 45 | 45 | 45 | +2.8% | 18,800 | - | -2.17% | - | - |
02/09 | 46 | 46 | 44 | 44 | +3% | 10,400 | - | -4.84% | - | - |
02/06 | 43 | 44 | 42 | 43 | 0% | 66,800 | - | -7.61% | - | - |
02/05 | 44 | 44 | 43 | 43 | -4.49% | 18,000 | - | -7.61% | - | - |
02/04 | 44 | 45 | 44 | 45 | 0% | 2,400 | - | -3.26% | - | - |
02/03 | 44 | 45 | 44 | 45 | +4.71% | 1,200 | - | -1.11% | - | - |
02/02 | 45 | 45 | 43 | 43 | -5.56% | 15,200 | - | -5.56% | - | - |
01/30 | 45 | 46 | 44 | 45 | -2.7% | 16,800 | - | 0% | - | - |
01/29 | 45 | 46 | 45 | 46 | -0.27% | 12,000 | - | +2.78% | - | - |
01/28 | 47 | 47 | 46 | 46 | +5.4% | 5,200 | - | +3.06% | - | - |
01/27 | 45 | 46 | 44 | 44 | -2.44% | 11,600 | - | -2.22% | - | - |
01/26 | 46 | 46 | 44 | 45 | +1.86% | 8,000 | - | +0.22% | - | - |
01/23 | 45 | 46 | 44 | 44 | -2.15% | 7,600 | - | -1.61% | - | - |
01/22 | 45 | 45 | 45 | 45 | +1.12% | 2,000 | - | +0.56% | - | - |
01/21 | 45 | 45 | 44 | 45 | -0.56% | 7,200 | - | -0.56% | - | - |
01/20 | 47 | 47 | 45 | 45 | -3.43% | 26,800 | - | 0% | - | - |
01/19 | 48 | 48 | 46 | 47 | -1.89% | 5,200 | - | +3.56% | - | - |
01/16 | 47 | 48 | 47 | 48 | -2.51% | 4,800 | - | +5.56% | - | - |
01/15 | 46 | 49 | 45 | 49 | +5.35% | 34,400 | - | +8.28% | - | - |
01/14 | 45 | 46 | 45 | 46 | 0% | 9,200 | - | +2.78% | - | - |
01/13 | 48 | 49 | 45 | 46 | -5.52% | 46,000 | - | +2.78% | - | - |
01/09 | 48 | 49 | 45 | 49 | +3.05% | 47,200 | - | +8.78% | - | - |
01/08 | 46 | 48 | 46 | 48 | -1.04% | 28,800 | - | +5.56% | - | - |
01/07 | 48 | 49 | 48 | 48 | +1.59% | 107,200 | - | +6.67% | - | - |
01/06 | 45 | 48 | 45 | 47 | +5.35% | 54,400 | - | +5% | - | - |
01/05 | 45 | 45 | 45 | 45 | +2.51% | 20,400 | - | -0.33% | - | - |
2008 |
12/30 | 43 | 45 | 43 | 44 | +0.57% | 44,400 | - | -4.89% | - | - |
12/29 | 42 | 44 | 42 | 44 | +3.57% | 16,000 | - | -5.43% | - | - |
12/26 | 41 | 42 | 41 | 42 | +0.6% | 15,600 | - | -8.7% | - | - |
12/25 | 42 | 43 | 42 | 42 | -2.34% | 47,200 | - | -11.17% | - | - |
12/24 | 44 | 44 | 43 | 43 | -3.39% | 42,400 | - | -9.04% | - | - |
12/22 | 45 | 45 | 44 | 44 | -1.67% | 48,400 | - | -7.81% | - | - |
12/19 | 47 | 50 | 45 | 45 | -2.7% | 110,400 | - | -8.16% | - | - |
12/18 | 45 | 48 | 45 | 46 | +1.93% | 19,200 | - | -5.61% | - | - |
12/17 | 45 | 46 | 45 | 45 | 0% | 132,000 | - | -9.25% | - | - |
12/16 | 47 | 47 | 45 | 45 | -1.89% | 32,800 | - | -9.25% | - | - |
12/15 | 45 | 46 | 44 | 46 | +7.25% | 112,800 | - | -7.5% | - | - |
12/12 | 43 | 44 | 43 | 43 | -3.42% | 66,000 | - | -15.44% | - | - |
12/11 | 44 | 45 | 44 | 45 | +1.3% | 78,800 | - | -12.45% | - | - |
12/10 | 43 | 45 | 43 | 44 | +2.2% | 156,000 | - | -15.24% | - | - |
12/09 | 43 | 43 | 42 | 43 | +0.94% | 34,800 | - | -17.07% | - | - |
12/08 | 42 | 44 | 42 | 43 | -5.06% | 14,800 | - | -19.39% | - | - |
12/05 | 46 | 46 | 44 | 45 | -5.26% | 38,000 | - | -15.09% | - | - |
12/04 | 48 | 48 | 47 | 48 | -0.52% | 15,200 | - | -12.04% | - | - |
12/03 | 47 | 49 | 47 | 48 | +0.53% | 10,400 | - | -11.57% | - | - |
12/02 | 48 | 48 | 47 | 48 | -1.04% | 22,400 | - | -12.04% | - | - |
12/01 | 49 | 50 | 48 | 48 | -2.04% | 46,400 | - | -11.11% | - | - |
11/28 | 48 | 50 | 48 | 49 | -0.51% | 27,600 | - | -10.91% | - | - |
11/27 | 50 | 51 | 49 | 49 | -3.43% | 14,000 | - | -10.45% | - | - |
11/26 | 53 | 53 | 50 | 51 | -3.55% | 16,000 | - | -8.93% | - | - |
11/25 | 51 | 53 | 51 | 53 | +6.28% | 2,400 | - | -7.24% | - | - |
11/21 | 50 | 50 | 50 | 50 | -3.4% | 23,200 | - | -12.72% | - | - |
11/20 | 54 | 54 | 52 | 52 | -6.58% | 16,400 | - | -9.65% | - | - |
11/19 | 55 | 56 | 55 | 55 | -4.96% | 11,200 | - | -4.96% | - | - |
11/18 | 59 | 59 | 58 | 58 | -1.28% | 7,200 | - | 0% | - | - |
11/17 | 60 | 60 | 57 | 59 | +2.62% | 30,400 | - | +3.07% | - | - |
11/14 | 56 | 57 | 56 | 57 | +0.88% | 9,600 | - | +0.44% | - | - |
11/13 | 57 | 58 | 56 | 57 | -2.99% | 11,200 | - | +1.34% | - | - |
11/12 | 55 | 60 | 55 | 59 | +5.41% | 13,200 | - | +4.46% | - | - |
11/11 | 56 | 56 | 55 | 56 | -3.48% | 2,400 | - | -0.89% | - | - |
11/10 | 58 | 58 | 54 | 58 | +1.32% | 18,000 | - | +2.68% | - | - |
11/07 | 57 | 57 | 55 | 57 | +0.44% | 10,000 | - | +1.34% | - | - |
11/06 | 57 | 57 | 56 | 57 | -1.31% | 2,800 | - | -0.88% | - | - |
11/05 | 55 | 57 | 54 | 57 | +8.02% | 12,800 | - | +0.44% | - | - |
11/04 | 55 | 55 | 53 | 53 | -3.2% | 13,200 | - | -8.62% | - | - |
10/31 | 56 | 56 | 53 | 55 | -0.45% | 48,000 | - | -7.2% | - | - |
10/30 | 56 | 57 | 55 | 55 | 0% | 39,200 | - | -6.78% | - | - |