株価チャート
2008/10/24~2009/03/31
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2009 |
03/31 | 1,767 | 1,790 | 1,710 | 1,710 | -3.93% | 5,574,300 | - | -3.39% | - | - |
03/30 | 1,823 | 1,833 | 1,780 | 1,780 | -0.56% | 5,803,200 | - | +0.28% | - | - |
03/27 | 1,807 | 1,840 | 1,777 | 1,790 | 0% | 5,529,300 | - | +0.73% | - | - |
03/26 | 1,817 | 1,817 | 1,760 | 1,790 | -2.19% | 4,767,000 | - | +0.62% | - | - |
03/25 | 1,850 | 1,853 | 1,807 | 1,830 | +1.48% | 7,698,900 | - | +2.69% | - | - |
03/24 | 1,733 | 1,810 | 1,727 | 1,803 | +5.46% | 6,413,100 | - | +1.03% | - | - |
03/23 | 1,670 | 1,720 | 1,650 | 1,710 | +2.4% | 6,375,900 | - | -4.58% | - | - |
03/19 | 1,673 | 1,700 | 1,670 | 1,670 | +0.8% | 4,659,600 | - | -7.17% | - | - |
03/18 | 1,687 | 1,687 | 1,623 | 1,657 | -1.58% | 7,648,500 | - | -8.47% | - | - |
03/17 | 1,637 | 1,687 | 1,617 | 1,683 | +3.7% | 6,571,800 | - | -7.41% | - | - |
03/16 | 1,650 | 1,673 | 1,617 | 1,623 | -2.4% | 5,675,100 | - | -11% | - | - |
03/13 | 1,607 | 1,673 | 1,593 | 1,663 | +3.31% | 9,268,800 | - | -9.4% | - | - |
03/12 | 1,617 | 1,620 | 1,570 | 1,610 | -3.78% | 10,983,900 | - | -12.78% | - | - |
03/11 | 1,753 | 1,760 | 1,670 | 1,673 | -3.46% | 5,900,400 | - | -10.04% | - | - |
03/10 | 1,737 | 1,763 | 1,717 | 1,733 | -2.07% | 3,512,100 | - | -7.36% | - | - |
03/09 | 1,800 | 1,807 | 1,747 | 1,770 | -2.57% | 4,049,700 | - | -5.85% | - | - |
03/06 | 1,800 | 1,843 | 1,783 | 1,817 | +0.18% | 3,380,700 | - | -3.93% | - | - |
03/05 | 1,837 | 1,880 | 1,813 | 1,813 | -2.33% | 5,655,600 | - | -4.66% | - | - |
03/04 | 1,837 | 1,880 | 1,823 | 1,857 | -1.07% | 3,475,200 | - | -2.94% | - | - |
03/03 | 1,860 | 1,893 | 1,850 | 1,877 | -0.88% | 2,845,500 | - | -2.56% | - | - |
03/02 | 1,927 | 1,930 | 1,873 | 1,893 | -2.91% | 3,753,900 | - | -2.2% | - | - |
02/27 | 1,883 | 1,950 | 1,877 | 1,950 | +4.46% | 5,120,700 | - | +0.26% | - | - |
02/26 | 1,863 | 1,887 | 1,853 | 1,867 | +2% | 3,339,300 | - | -4.37% | - | - |
02/25 | 1,870 | 1,873 | 1,810 | 1,830 | -1.61% | 3,344,400 | - | -6.78% | - | - |
02/24 | 1,867 | 1,873 | 1,843 | 1,860 | +1.45% | 4,735,500 | - | -5.87% | - | - |
02/23 | 1,797 | 1,840 | 1,783 | 1,833 | +1.1% | 3,281,100 | - | -7.78% | - | - |
02/20 | 1,843 | 1,857 | 1,800 | 1,813 | -1.63% | 3,459,600 | - | -9.47% | - | - |
02/19 | 1,880 | 1,887 | 1,843 | 1,843 | -0.9% | 3,500,400 | - | -8.66% | - | - |
02/18 | 1,890 | 1,913 | 1,843 | 1,860 | -3.29% | 4,668,000 | - | -8.37% | - | - |
02/17 | 1,927 | 1,937 | 1,890 | 1,923 | -2.53% | 5,240,100 | - | -5.77% | - | - |
02/16 | 1,883 | 1,980 | 1,880 | 1,973 | +4.23% | 5,486,100 | - | -3.83% | - | - |
02/13 | 1,953 | 1,973 | 1,887 | 1,893 | -2.07% | 7,735,500 | - | -8.09% | - | - |
02/12 | 1,870 | 1,943 | 1,867 | 1,933 | +4.32% | 7,503,600 | - | -6.74% | - | - |
02/10 | 1,867 | 1,873 | 1,833 | 1,853 | +0.91% | 5,788,500 | - | -11.24% | - | - |
02/09 | 1,903 | 1,917 | 1,823 | 1,837 | -4.17% | 5,836,200 | - | -12.83% | - | - |
02/06 | 1,933 | 1,957 | 1,907 | 1,917 | -0.69% | 4,823,400 | - | -9.85% | - | - |
02/05 | 1,963 | 1,983 | 1,920 | 1,930 | -1.53% | 5,927,700 | - | -9.81% | - | - |
02/04 | 1,910 | 1,963 | 1,857 | 1,960 | +1.38% | 9,073,200 | - | -9.01% | - | - |
02/03 | 1,953 | 1,960 | 1,917 | 1,933 | -1.86% | 5,936,400 | - | -10.78% | - | - |
02/02 | 2,023 | 2,027 | 1,957 | 1,970 | -3.9% | 6,508,200 | - | -9.67% | - | - |
01/30 | 2,080 | 2,087 | 2,027 | 2,050 | -0.97% | 5,987,100 | - | -6.35% | - | - |
01/29 | 2,107 | 2,117 | 2,017 | 2,070 | -1.43% | 10,554,900 | - | -5.74% | - | - |
01/28 | 2,137 | 2,147 | 2,093 | 2,100 | -3.23% | 4,270,500 | - | -4.55% | - | - |
01/27 | 2,153 | 2,177 | 2,123 | 2,170 | +1.4% | 3,294,300 | - | -1.5% | - | - |
01/26 | 2,123 | 2,153 | 2,080 | 2,140 | +1.42% | 3,264,900 | - | -2.86% | - | - |
01/23 | 2,143 | 2,147 | 2,090 | 2,110 | -1.25% | 3,674,700 | - | -4.4% | - | - |
01/22 | 2,153 | 2,173 | 2,123 | 2,137 | 0% | 4,027,200 | - | -3.49% | - | - |
01/21 | 2,127 | 2,157 | 2,127 | 2,137 | -0.93% | 4,318,200 | - | -3.8% | - | - |
01/20 | 2,147 | 2,173 | 2,137 | 2,157 | 0% | 2,653,800 | - | -3.29% | - | - |
01/19 | 2,210 | 2,210 | 2,157 | 2,157 | -2.27% | 2,494,500 | - | -3.76% | - | - |
01/16 | 2,213 | 2,217 | 2,180 | 2,207 | +1.22% | 3,447,900 | - | -2.01% | - | - |
01/15 | 2,143 | 2,190 | 2,127 | 2,180 | +1.4% | 5,390,100 | - | -3.58% | - | - |
01/14 | 2,147 | 2,170 | 2,127 | 2,150 | +0.16% | 3,064,200 | - | -5.33% | - | - |
01/13 | 2,170 | 2,183 | 2,143 | 2,147 | -2.42% | 4,246,500 | - | -5.97% | - | - |
01/09 | 2,193 | 2,210 | 2,143 | 2,200 | +1.23% | 4,621,200 | - | -4.18% | - | - |
01/08 | 2,173 | 2,197 | 2,143 | 2,173 | -1.51% | 6,376,200 | - | -5.79% | - | - |
01/07 | 2,280 | 2,297 | 2,173 | 2,207 | -4.75% | 5,218,800 | - | -4.76% | - | - |
01/07 | 株式分割 1→100 |
01/06 | 2,363 | 2,373 | 2,303 | 2,317 | -0.57% | 2,535,000 | - | -0.49% | - | - |
01/05 | 2,430 | 2,433 | 2,307 | 2,330 | +1.45% | 1,742,700 | - | -0.26% | - | - |
2008 |
12/24 | 2,330 | 2,330 | 2,277 | 2,297 | +0.73% | 3,491,100 | - | -2.14% | - | - |
12/22 | 2,250 | 2,323 | 2,247 | 2,280 | +0.44% | 3,046,200 | - | -3.18% | - | - |
12/19 | 2,303 | 2,327 | 2,270 | 2,270 | -0.44% | 3,875,100 | - | -3.94% | - | - |
12/18 | 2,287 | 2,303 | 2,260 | 2,280 | -0.29% | 4,341,600 | - | -3.92% | - | - |
12/17 | 2,243 | 2,297 | 2,217 | 2,287 | +4.73% | 6,996,600 | - | -3.88% | - | - |
12/16 | 2,200 | 2,207 | 2,173 | 2,183 | -1.8% | 5,004,300 | - | -8.3% | - | - |
12/15 | 2,200 | 2,240 | 2,187 | 2,223 | +2.62% | 4,872,300 | - | -6.86% | - | - |
12/12 | 2,167 | 2,200 | 2,110 | 2,167 | -0.46% | 9,006,300 | - | -9.38% | - | - |
12/11 | 2,117 | 2,177 | 2,100 | 2,177 | +0.46% | 8,808,900 | - | -9.27% | - | - |
12/10 | 2,217 | 2,220 | 2,147 | 2,167 | -3.13% | 7,006,500 | - | -9.98% | - | - |
12/09 | 2,270 | 2,277 | 2,223 | 2,237 | -2.33% | 6,345,300 | - | -7.38% | - | - |
12/08 | 2,313 | 2,313 | 2,270 | 2,290 | -0.72% | 4,690,500 | - | -5.29% | - | - |
12/05 | 2,383 | 2,393 | 2,307 | 2,307 | -1.98% | 5,604,000 | - | -4.76% | - | - |
12/04 | 2,387 | 2,403 | 2,317 | 2,353 | -3.29% | 6,413,700 | - | -2.71% | - | - |
12/03 | 2,473 | 2,477 | 2,400 | 2,433 | -0.68% | 5,497,200 | - | +0.76% | - | - |
12/02 | 2,397 | 2,477 | 2,347 | 2,450 | +1.52% | 4,944,900 | - | +1.7% | - | - |
12/01 | 2,420 | 2,427 | 2,370 | 2,413 | -1.5% | 2,970,000 | - | +0.47% | - | - |
11/28 | 2,477 | 2,480 | 2,417 | 2,450 | +0.27% | 2,864,700 | - | +2.17% | - | - |
11/27 | 2,457 | 2,493 | 2,410 | 2,443 | -1.21% | 3,527,700 | - | +2.15% | - | - |
11/26 | 2,473 | 2,510 | 2,450 | 2,473 | -0.27% | 4,402,800 | - | +3.62% | - | - |
11/25 | 2,503 | 2,510 | 2,403 | 2,480 | +2.62% | 4,606,500 | - | +4.07% | - | - |
11/21 | 2,443 | 2,467 | 2,337 | 2,417 | -2.82% | 6,720,600 | - | +1.67% | - | - |
11/20 | 2,480 | 2,520 | 2,447 | 2,487 | -1.06% | 5,786,100 | - | +4.83% | - | - |
11/19 | 2,537 | 2,547 | 2,473 | 2,513 | -2.84% | 6,270,000 | - | +6.14% | - | - |
11/18 | 2,527 | 2,607 | 2,520 | 2,587 | +3.05% | 5,570,700 | - | +9.6% | - | - |
11/17 | 2,520 | 2,587 | 2,467 | 2,510 | +1.35% | 5,956,500 | - | +7.45% | - | - |
11/14 | 2,523 | 2,547 | 2,443 | 2,477 | -1.59% | 6,872,700 | - | +6.43% | - | - |
11/13 | 2,400 | 2,570 | 2,393 | 2,517 | +3.71% | 9,214,500 | - | +8.2% | - | - |
11/12 | 2,337 | 2,437 | 2,327 | 2,427 | +4% | 5,804,100 | - | +4.1% | - | - |
11/11 | 2,350 | 2,373 | 2,310 | 2,333 | -0.71% | 3,515,700 | - | -0.24% | - | - |
11/10 | 2,357 | 2,387 | 2,337 | 2,350 | +1.15% | 3,353,400 | - | -0.13% | - | - |
11/07 | 2,377 | 2,377 | 2,303 | 2,323 | -2.11% | 5,031,900 | - | -1.76% | - | - |
11/06 | 2,323 | 2,393 | 2,323 | 2,373 | +0.56% | 3,645,600 | - | -0.24% | - | - |
11/05 | 2,370 | 2,380 | 2,307 | 2,360 | -0.28% | 5,972,700 | - | -1.21% | - | - |
11/04 | 2,430 | 2,433 | 2,333 | 2,367 | +2.45% | 4,822,800 | - | -1.31% | - | - |
10/31 | 2,320 | 2,393 | 2,300 | 2,310 | -3.21% | 5,165,100 | - | -3.99% | - | - |
10/30 | 2,263 | 2,427 | 2,260 | 2,387 | +7.03% | 5,991,900 | - | -1.17% | - | - |
10/29 | 2,317 | 2,330 | 2,173 | 2,230 | -1.91% | 7,589,400 | - | -7.97% | - | - |
10/28 | 2,243 | 2,320 | 2,217 | 2,273 | -0.15% | 4,831,200 | - | -6.64% | - | - |
10/27 | 2,373 | 2,420 | 2,247 | 2,277 | +0.15% | 8,595,600 | - | -7% | - | - |
10/24 | 2,333 | 2,347 | 2,270 | 2,273 | -1.45% | 7,575,600 | - | -7.51% | - | - |