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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 803 | 817 | 767 | 788 | -4.72% | 943,800 | - | +5.77% | - | - |
| 03/30 | 881 | 889 | 824 | 827 | -7.18% | 786,900 | - | +11.31% | - | - |
| 03/27 | 908 | 932 | 884 | 891 | +2.53% | 1,152,400 | - | +20.41% | - | - |
| 03/26 | 825 | 873 | 820 | 869 | +4.45% | 731,700 | - | +18.07% | - | - |
| 03/25 | 840 | 845 | 818 | 832 | +0.24% | 654,800 | - | +13.51% | - | - |
| 03/24 | 834 | 849 | 808 | 830 | -0.12% | 706,300 | - | +13.39% | - | - |
| 03/23 | 823 | 832 | 800 | 831 | +1.09% | 1,017,700 | - | +13.52% | - | - |
| 03/19 | 838 | 838 | 810 | 822 | +1.73% | 574,800 | - | +12.3% | - | - |
| 03/18 | 843 | 850 | 804 | 808 | +1.89% | 845,900 | - | +10.38% | - | - |
| 03/17 | 772 | 800 | 760 | 793 | +2.32% | 785,000 | - | +8.04% | - | - |
| 03/16 | 724 | 785 | 724 | 775 | +7.04% | 823,100 | - | +5.16% | - | - |
| 03/13 | 710 | 732 | 703 | 724 | +4.47% | 1,429,800 | - | -2.16% | - | - |
| 03/12 | 691 | 703 | 682 | 693 | +1.02% | 1,258,900 | - | -6.98% | - | - |
| 03/11 | 680 | 694 | 672 | 686 | +6.36% | 1,404,700 | - | -8.78% | - | - |
| 03/10 | 620 | 649 | 605 | 645 | +3.2% | 742,500 | - | -14.91% | - | - |
| 03/09 | 668 | 670 | 618 | 625 | -5.73% | 676,400 | - | -18.3% | - | - |
| 03/06 | 700 | 700 | 660 | 663 | -5.15% | 860,400 | - | -14.01% | - | - |
| 03/05 | 702 | 717 | 698 | 699 | +0.43% | 621,700 | - | -10.27% | - | - |
| 03/04 | 674 | 700 | 665 | 696 | +3.26% | 534,700 | - | -11.11% | - | - |
| 03/03 | 670 | 688 | 663 | 674 | -0.88% | 446,800 | - | -14.36% | - | - |
| 03/02 | 680 | 696 | 680 | 680 | -2.86% | 474,800 | - | -13.81% | - | - |
| 02/27 | 682 | 700 | 678 | 700 | +1.16% | 602,400 | - | -11.73% | - | - |
| 02/26 | 734 | 735 | 682 | 692 | -1% | 1,017,500 | - | -13.17% | - | - |
| 02/25 | 710 | 720 | 689 | 699 | +1.01% | 754,900 | - | -12.52% | - | - |
| 02/24 | 708 | 708 | 680 | 692 | -3.62% | 767,000 | - | -13.82% | - | - |
| 02/23 | 730 | 734 | 688 | 718 | -4.9% | 714,700 | - | -11.14% | - | - |
| 02/20 | 782 | 785 | 740 | 755 | -4.55% | 896,600 | - | -7.02% | - | - |
| 02/19 | 810 | 812 | 786 | 791 | -1.13% | 591,600 | - | -2.94% | - | - |
| 02/18 | 782 | 805 | 782 | 800 | -1.48% | 550,600 | - | -2.08% | - | - |
| 02/17 | 817 | 820 | 802 | 812 | -1.22% | 559,200 | - | -0.85% | - | - |
| 02/16 | 830 | 845 | 817 | 822 | -0.84% | 427,800 | - | -0.24% | - | - |
| 02/13 | 857 | 857 | 819 | 829 | +0.24% | 440,100 | - | -0.12% | - | - |
| 02/12 | 830 | 851 | 823 | 827 | -4.83% | 779,900 | - | -1.19% | - | - |
| 02/10 | 893 | 919 | 867 | 869 | +0.35% | 1,129,700 | - | +2.96% | - | - |
| 02/09 | 875 | 875 | 853 | 866 | +2.97% | 640,100 | - | +1.88% | - | - |
| 02/06 | 870 | 877 | 822 | 841 | -1.41% | 790,900 | - | -1.52% | - | - |
| 02/05 | 874 | 882 | 844 | 853 | -2.4% | 638,000 | - | -0.7% | - | - |
| 02/04 | 870 | 879 | 861 | 874 | +4.05% | 897,600 | - | +1.16% | - | - |
| 02/03 | 841 | 892 | 832 | 840 | +4.87% | 1,055,200 | - | -3% | - | - |
| 02/02 | 790 | 819 | 781 | 801 | +1.01% | 644,300 | - | -7.93% | - | - |
| 01/30 | 799 | 799 | 768 | 793 | -6.6% | 929,500 | - | -9.47% | - | - |
| 01/29 | 837 | 849 | 821 | 849 | +6.52% | 655,000 | - | -3.85% | - | - |
| 01/28 | 801 | 829 | 770 | 797 | +0.76% | 478,900 | - | -10.25% | - | - |
| 01/27 | 747 | 810 | 741 | 791 | +7.33% | 741,900 | - | -11.72% | - | - |
| 01/26 | 746 | 760 | 728 | 737 | -3.79% | 691,000 | - | -18.29% | - | - |
| 01/23 | 780 | 809 | 765 | 766 | -4.84% | 904,600 | - | -15.92% | - | - |
| 01/22 | 780 | 836 | 762 | 805 | +7.91% | 1,014,900 | - | -12.4% | - | - |
| 01/21 | 784 | 784 | 741 | 746 | -6.05% | 947,800 | - | -19.61% | - | - |
| 01/20 | 826 | 826 | 785 | 794 | -2.7% | 303,300 | - | -15.35% | - | - |
| 01/19 | 825 | 830 | 815 | 816 | +0.12% | 471,600 | - | -13.47% | - | - |
| 01/16 | 833 | 849 | 806 | 815 | -2.04% | 911,700 | - | -13.94% | - | - |
| 01/15 | 802 | 845 | 802 | 832 | -2% | 632,500 | - | -12.51% | - | - |
| 01/14 | 820 | 862 | 802 | 849 | -0.7% | 1,300,800 | - | -11.1% | - | - |
| 01/13 | 942 | 945 | 853 | 855 | -9.14% | 1,203,700 | - | -10.75% | - | - |
| 01/09 | 939 | 954 | 930 | 941 | -1.88% | 443,000 | - | -2.18% | - | - |
| 01/08 | 1,010 | 1,010 | 955 | 959 | -4.48% | 576,400 | - | -0.31% | - | - |
| 01/07 | 1,027 | 1,039 | 992 | 1,004 | -0.3% | 699,200 | - | +4.37% | - | - |
| 01/06 | 1,061 | 1,065 | 990 | 1,007 | -1.76% | 589,000 | - | +5.11% | - | - |
| 01/05 | 1,049 | 1,049 | 1,017 | 1,025 | +7.89% | 353,300 | - | +7.78% | - | - |
| 2008 |
| 12/30 | 966 | 996 | 950 | 950 | -2.66% | 300,900 | - | +0.64% | - | - |
| 12/29 | 957 | 990 | 957 | 976 | +0.31% | 182,100 | - | +4.39% | - | - |
| 12/26 | 947 | 977 | 942 | 973 | +3.84% | 180,800 | - | +5.19% | - | - |
| 12/25 | 945 | 945 | 927 | 937 | +0.97% | 92,900 | - | +2.07% | - | - |
| 12/24 | 961 | 961 | 920 | 928 | -3.33% | 349,500 | - | +1.42% | - | - |
| 12/22 | 953 | 976 | 949 | 960 | -0.31% | 412,900 | - | +5.26% | - | - |
| 12/19 | 971 | 1,001 | 960 | 963 | -1.83% | 431,300 | - | +5.94% | - | - |
| 12/18 | 1,000 | 1,009 | 963 | 981 | -1.9% | 813,200 | - | +8.04% | - | - |
| 12/17 | 966 | 1,003 | 953 | 1,000 | +6.84% | 868,400 | - | +10.01% | - | - |
| 12/16 | 941 | 956 | 926 | 936 | -1.27% | 317,200 | - | +2.74% | - | - |
| 12/15 | 974 | 1,000 | 938 | 948 | -2.57% | 976,500 | - | +3.61% | - | - |
| 12/12 | 1,000 | 1,026 | 957 | 973 | -6.44% | 969,100 | - | +5.76% | - | - |
| 12/11 | 1,022 | 1,042 | 995 | 1,040 | +5.91% | 1,239,500 | - | +12.31% | - | - |
| 12/10 | 930 | 1,001 | 918 | 982 | +5.25% | 868,800 | - | +5.71% | - | - |
| 12/09 | 915 | 940 | 891 | 933 | +3.09% | 723,000 | - | +0.11% | - | - |
| 12/08 | 904 | 949 | 897 | 905 | -2.06% | 823,100 | - | -3.1% | - | - |
| 12/05 | 918 | 945 | 896 | 924 | +0.76% | 704,000 | - | -1.18% | - | - |
| 12/04 | 954 | 966 | 902 | 917 | -1.82% | 971,100 | - | -1.61% | - | - |
| 12/03 | 974 | 978 | 899 | 934 | -1.06% | 1,000,300 | - | +0.86% | - | - |
| 12/02 | 877 | 954 | 877 | 944 | -0.42% | 973,500 | - | +2.5% | - | - |
| 12/01 | 962 | 978 | 919 | 948 | -2.47% | 582,800 | - | +3.16% | - | - |
| 11/28 | 985 | 985 | 952 | 972 | +7.4% | 1,134,200 | - | +5.54% | - | - |
| 11/27 | 892 | 912 | 853 | 905 | +10.1% | 899,000 | - | -1.84% | - | - |
| 11/26 | 821 | 838 | 779 | 822 | -2.26% | 1,678,200 | - | -11.52% | - | - |
| 11/25 | 841 | 841 | 825 | 841 | +13.5% | 1,263,800 | - | -10.34% | - | - |
| 11/21 | 700 | 743 | 662 | 741 | +2.49% | 2,000,000 | - | -21.67% | - | - |
| 11/20 | 755 | 755 | 714 | 723 | -7.9% | 1,034,700 | - | -24.29% | - | - |
| 11/19 | 864 | 868 | 774 | 785 | -9.14% | 997,000 | - | -19.07% | - | - |
| 11/18 | 845 | 891 | 830 | 864 | -0.35% | 611,400 | - | -11.66% | - | - |
| 11/17 | 887 | 895 | 840 | 867 | 0% | 503,200 | - | -11.44% | - | - |
| 11/14 | 970 | 986 | 863 | 867 | -7.67% | 896,500 | - | -11.89% | - | - |
| 11/13 | 967 | 990 | 911 | 939 | -8.57% | 831,200 | - | -5.34% | - | - |
| 11/12 | 1,016 | 1,072 | 1,006 | 1,027 | -1.15% | 722,000 | - | +2.8% | - | - |
| 11/11 | 1,062 | 1,062 | 1,008 | 1,039 | -0.29% | 409,100 | - | +4% | - | - |
| 11/10 | 1,100 | 1,128 | 1,035 | 1,042 | -1.7% | 580,400 | - | +3.58% | - | - |
| 11/07 | 1,050 | 1,105 | 1,012 | 1,060 | -5.78% | 904,900 | - | +4.43% | - | - |
| 11/06 | 1,100 | 1,150 | 1,067 | 1,125 | -0.53% | 1,498,800 | - | +9.76% | - | - |
| 11/05 | 1,135 | 1,160 | 1,082 | 1,131 | +8.85% | 1,230,800 | - | +9.81% | - | - |
| 11/04 | 1,025 | 1,058 | 1,000 | 1,039 | +5.48% | 644,100 | - | +0.19% | - | - |
| 10/31 | 922 | 1,029 | 906 | 985 | +5.69% | 1,202,000 | - | -6.1% | - | - |
| 10/30 | 865 | 934 | 835 | 932 | +10.3% | 1,125,700 | - | -12.41% | - | - |
