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 |
---|
2015 | 9/1, 株式分割 1→2 |
2009 |
03/31 | 850 | 850 | 837 | 845 | -1.17% | 23,200 | - | +1.2% | - | - |
03/30 | 873 | 874 | 849 | 855 | -0.29% | 40,600 | - | +2.15% | - | - |
03/27 | 846 | 874 | 846 | 858 | +1.54% | 43,200 | - | +2.33% | - | - |
03/26 | 835 | 845 | 830 | 845 | +1.26% | 26,200 | - | +0.54% | - | - |
03/25 | 828 | 835 | 821 | 834 | +1.65% | 24,800 | - | -0.95% | - | - |
03/24 | 835 | 835 | 814 | 821 | +1.3% | 31,000 | - | -3.01% | - | - |
03/23 | 788 | 810 | 785 | 810 | +2.86% | 40,800 | - | -4.93% | - | - |
03/19 | 785 | 795 | 785 | 788 | +1.48% | 27,400 | - | -8.22% | - | - |
03/18 | 785 | 800 | 775 | 776 | +0.06% | 37,600 | - | -10.29% | - | - |
03/17 | 788 | 790 | 775 | 776 | -0.26% | 53,800 | - | -11.07% | - | - |
03/16 | 790 | 791 | 767 | 778 | +3.39% | 83,400 | - | -11.55% | - | - |
03/13 | 743 | 765 | 743 | 752 | -4.57% | 207,200 | - | -15.6% | - | - |
03/12 | 803 | 807 | 781 | 788 | -3.61% | 33,600 | - | -12.83% | - | - |
03/11 | 830 | 831 | 814 | 818 | +0.31% | 58,000 | - | -10.85% | - | - |
03/10 | 849 | 856 | 815 | 815 | -3.83% | 54,400 | - | -12.27% | - | - |
03/09 | 851 | 861 | 848 | 848 | -0.35% | 9,200 | - | -10.03% | - | - |
03/06 | 869 | 869 | 851 | 851 | -2.35% | 24,200 | - | -10.66% | - | - |
03/05 | 886 | 886 | 868 | 871 | +1.75% | 20,200 | - | -9.37% | - | - |
03/04 | 890 | 893 | 855 | 856 | +1.3% | 33,600 | - | -11.48% | - | - |
03/03 | 855 | 855 | 844 | 845 | -1.46% | 16,000 | - | -13.42% | - | - |
03/02 | 894 | 894 | 854 | 858 | -4.24% | 17,400 | - | -12.94% | - | - |
02/27 | 900 | 901 | 881 | 896 | -1.05% | 31,600 | - | -9.91% | - | - |
02/26 | 894 | 920 | 893 | 905 | +1.29% | 22,800 | - | -9.32% | - | - |
02/25 | 919 | 919 | 885 | 894 | +0.56% | 22,600 | - | -10.65% | - | - |
02/24 | 900 | 907 | 880 | 889 | -1.22% | 11,200 | - | -11.33% | - | - |
02/23 | 889 | 900 | 853 | 900 | +1.58% | 10,400 | - | -10.41% | - | - |
02/20 | 904 | 916 | 886 | 886 | -1.99% | 40,200 | - | -11.89% | - | - |
02/19 | 911 | 920 | 895 | 904 | +0.06% | 43,000 | - | -10.19% | - | - |
02/18 | 920 | 935 | 899 | 903 | -3.37% | 76,200 | - | -10.33% | - | - |
02/17 | 946 | 960 | 934 | 935 | -3.41% | 71,000 | - | -7.2% | - | - |
02/16 | 985 | 985 | 959 | 968 | +1.36% | 17,800 | - | -3.92% | - | - |
02/13 | 956 | 969 | 945 | 955 | 0% | 55,600 | - | -5.12% | - | - |
02/12 | 953 | 967 | 950 | 955 | -1.34% | 58,600 | - | -4.93% | - | - |
02/10 | 968 | 978 | 940 | 968 | +3.2% | 99,200 | - | -3.64% | - | - |
02/09 | 1,018 | 1,038 | 918 | 938 | -12.59% | 155,600 | - | -6.44% | - | - |
02/06 | 1,085 | 1,085 | 1,040 | 1,073 | -0.92% | 98,800 | - | +7.14% | - | - |
02/05 | 1,095 | 1,100 | 1,053 | 1,083 | -2.7% | 99,200 | - | +8.58% | - | - |
02/04 | 1,130 | 1,140 | 1,080 | 1,113 | -1.55% | 84,800 | - | +12.26% | - | - |
02/03 | 1,105 | 1,150 | 1,105 | 1,130 | -1.31% | 47,400 | - | +14.84% | - | - |
02/02 | 1,080 | 1,145 | 1,065 | 1,145 | +5.77% | 44,000 | - | +17.44% | - | - |
01/30 | 1,055 | 1,090 | 1,055 | 1,083 | +0.7% | 37,400 | - | +11.94% | - | - |
01/29 | 1,050 | 1,075 | 990 | 1,075 | +5.91% | 92,400 | - | +11.75% | - | - |
01/28 | 1,083 | 1,083 | 997 | 1,015 | -6.02% | 46,200 | - | +6.17% | - | - |
01/27 | 1,073 | 1,088 | 1,068 | 1,080 | +0.7% | 116,400 | - | +13.21% | - | - |
01/26 | 1,088 | 1,088 | 1,070 | 1,073 | -2.28% | 93,000 | - | +13.01% | - | - |
01/23 | 990 | 1,098 | 990 | 1,098 | +11.42% | 137,400 | - | +16.26% | - | - |
01/22 | 975 | 990 | 969 | 985 | +3.2% | 71,600 | - | +4.68% | - | - |
01/21 | 938 | 969 | 938 | 955 | -0.31% | 107,800 | - | +1.22% | - | - |
01/20 | 950 | 970 | 945 | 958 | +2.96% | 126,800 | - | +1.22% | - | - |
01/19 | 932 | 945 | 907 | 930 | +0.54% | 43,400 | - | -2% | - | - |
01/16 | 920 | 935 | 920 | 925 | +0.54% | 14,200 | - | -2.84% | - | - |
01/15 | 914 | 930 | 900 | 920 | +0.55% | 54,800 | - | -3.56% | - | - |
01/14 | 915 | 935 | 908 | 915 | +1.67% | 47,400 | - | -4.39% | - | - |
01/13 | 925 | 940 | 891 | 900 | -4.15% | 84,800 | - | -6.15% | - | - |
01/09 | 959 | 959 | 932 | 939 | -0.48% | 16,200 | - | -2.19% | - | - |
01/08 | 926 | 965 | 919 | 944 | +3.11% | 23,000 | - | -1.82% | - | - |
01/07 | 961 | 975 | 912 | 915 | -3.94% | 84,400 | - | -4.98% | - | - |
01/06 | 927 | 959 | 927 | 953 | +3.65% | 46,600 | - | -1.3% | - | - |
01/05 | 938 | 940 | 917 | 919 | +0.44% | 24,400 | - | -4.77% | - | - |
2008 |
12/30 | 941 | 950 | 885 | 915 | -4.24% | 87,000 | - | -5.48% | - | - |
12/29 | 950 | 965 | 950 | 956 | +1% | 22,600 | - | -1.6% | - | - |
12/26 | 949 | 965 | 931 | 946 | +2.27% | 51,200 | - | -2.77% | - | - |
12/25 | 905 | 935 | 905 | 925 | +0.54% | 9,200 | - | -5.32% | - | - |
12/24 | 918 | 929 | 910 | 920 | -1.08% | 44,800 | - | -6.12% | - | - |
12/22 | 954 | 954 | 906 | 930 | -2.46% | 94,800 | - | -5.58% | - | - |
12/19 | 938 | 954 | 938 | 954 | +1.06% | 40,400 | - | -3.59% | - | - |
12/18 | 960 | 960 | 933 | 944 | -1.46% | 41,200 | - | -4.7% | - | - |
12/17 | 990 | 990 | 945 | 958 | +1.32% | 29,400 | - | -3.38% | - | - |
12/16 | 967 | 975 | 945 | 945 | -2.12% | 31,800 | - | -4.64% | - | - |
12/15 | 1,003 | 1,003 | 938 | 966 | -3.93% | 126,200 | - | -2.77% | - | - |
12/12 | 1,003 | 1,018 | 962 | 1,005 | -2.66% | 85,400 | - | +1.52% | - | - |
12/11 | 1,020 | 1,043 | 995 | 1,033 | -1.43% | 108,400 | - | +4.5% | - | - |
12/10 | 1,043 | 1,050 | 1,013 | 1,048 | +1.7% | 39,000 | - | +6.13% | - | - |
12/09 | 1,008 | 1,030 | 998 | 1,030 | +3.26% | 40,200 | - | +4.78% | - | - |
12/08 | 976 | 1,005 | 942 | 998 | +1.32% | 81,000 | - | +2.1% | - | - |
12/05 | 977 | 987 | 955 | 985 | -1.25% | 82,200 | - | +1.39% | - | - |
12/04 | 970 | 1,000 | 970 | 997 | +4.4% | 45,000 | - | +3.53% | - | - |
12/03 | 971 | 971 | 934 | 955 | +3.19% | 23,200 | - | +0.1% | - | - |
12/02 | 930 | 960 | 915 | 926 | -3.09% | 50,000 | - | -2.17% | - | - |
12/01 | 1,015 | 1,015 | 953 | 955 | -4.74% | 33,800 | - | +1.38% | - | - |
11/28 | 967 | 1,013 | 967 | 1,003 | +3.3% | 37,600 | - | +6.88% | - | - |
11/27 | 943 | 971 | 943 | 971 | +1.3% | 11,800 | - | +4.13% | - | - |
11/26 | 980 | 988 | 958 | 958 | -2.15% | 15,000 | - | +3.12% | - | - |
11/25 | 1,015 | 1,018 | 960 | 979 | -2.34% | 22,400 | - | +5.38% | - | - |
11/21 | 951 | 1,010 | 931 | 1,003 | +0.86% | 34,000 | - | +8.26% | - | - |
11/20 | 1,058 | 1,058 | 960 | 994 | -4.19% | 39,200 | - | +8.28% | - | - |
11/19 | 1,023 | 1,075 | 1,000 | 1,038 | +2.72% | 39,800 | - | +13.14% | - | - |
11/18 | 1,050 | 1,050 | 1,010 | 1,010 | -3.81% | 18,600 | - | +10.38% | - | - |
11/17 | 1,073 | 1,073 | 1,010 | 1,050 | +2.19% | 60,600 | - | +15.64% | - | - |
11/14 | 994 | 1,055 | 993 | 1,028 | +5.66% | 91,000 | - | +14.42% | - | - |
11/13 | 953 | 986 | 913 | 973 | +0.52% | 57,800 | - | +9.52% | - | - |
11/12 | 944 | 990 | 943 | 968 | -0.67% | 72,600 | - | +9.45% | - | - |
11/11 | 973 | 984 | 963 | 974 | +0.15% | 28,000 | - | +10.31% | - | - |
11/10 | 916 | 994 | 916 | 973 | +6.46% | 42,800 | - | +10.51% | - | - |
11/07 | 940 | 950 | 900 | 914 | -3.94% | 36,000 | - | +4.04% | - | - |
11/06 | 975 | 1,000 | 945 | 951 | -4.9% | 32,000 | - | +7.95% | - | - |
11/05 | 965 | 1,005 | 935 | 1,000 | +6.61% | 98,000 | - | +13.51% | - | - |
11/04 | 908 | 960 | 908 | 938 | +5.1% | 54,600 | - | +6.59% | - | - |
10/31 | 865 | 910 | 847 | 893 | +6.89% | 67,400 | - | +1.08% | - | - |
10/30 | 800 | 865 | 800 | 835 | +4.38% | 67,400 | - | -5.86% | - | - |