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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 4,070 | 4,160 | 4,010 | 4,100 | +0.99% | 496,100 | - | +3.96% | - | - |
| 03/30 | 4,050 | 4,170 | 4,050 | 4,060 | +1.25% | 417,900 | - | +3.18% | - | - |
| 03/27 | 4,060 | 4,130 | 4,010 | 4,010 | -2.43% | 524,300 | - | +2.11% | - | - |
| 03/26 | 4,100 | 4,130 | 3,980 | 4,110 | -4.42% | 529,400 | - | +4.77% | - | - |
| 03/25 | 4,210 | 4,300 | 4,180 | 4,300 | +2.63% | 673,200 | - | +9.86% | - | - |
| 03/24 | 4,120 | 4,210 | 4,110 | 4,190 | +2.2% | 533,600 | - | +7.55% | - | - |
| 03/23 | 3,990 | 4,100 | 3,980 | 4,100 | +3.54% | 394,500 | - | +5.53% | - | - |
| 03/19 | 3,990 | 4,030 | 3,960 | 3,960 | 0% | 394,100 | - | +2.14% | - | - |
| 03/18 | 3,950 | 4,000 | 3,910 | 3,960 | -0.25% | 318,500 | - | +2.25% | - | - |
| 03/17 | 3,870 | 3,990 | 3,840 | 3,970 | +4.47% | 501,800 | - | +2.53% | - | - |
| 03/16 | 3,800 | 3,860 | 3,780 | 3,800 | +0.53% | 343,600 | - | -1.83% | - | - |
| 03/13 | 3,770 | 3,810 | 3,750 | 3,780 | +0.27% | 627,200 | - | -2.6% | - | - |
| 03/12 | 3,850 | 3,870 | 3,750 | 3,770 | -1.57% | 470,200 | - | -3.13% | - | - |
| 03/11 | 3,940 | 3,980 | 3,830 | 3,830 | -2.05% | 385,200 | - | -1.9% | - | - |
| 03/10 | 3,860 | 3,930 | 3,850 | 3,910 | +1.56% | 414,400 | - | -0.05% | - | - |
| 03/09 | 3,900 | 3,910 | 3,850 | 3,850 | -1.28% | 264,300 | - | -1.74% | - | - |
| 03/06 | 3,870 | 3,950 | 3,870 | 3,900 | +0.26% | 324,700 | - | -0.69% | - | - |
| 03/05 | 3,860 | 3,950 | 3,850 | 3,890 | +0.52% | 376,600 | - | -1.09% | - | - |
| 03/04 | 3,840 | 3,890 | 3,820 | 3,870 | +1.04% | 218,700 | - | -1.75% | - | - |
| 03/03 | 3,850 | 3,880 | 3,830 | 3,830 | -1.54% | 316,300 | - | -3.01% | - | - |
| 03/02 | 3,870 | 3,940 | 3,860 | 3,890 | -2.02% | 396,800 | - | -1.64% | - | - |
| 02/27 | 3,860 | 3,970 | 3,830 | 3,970 | +3.39% | 509,800 | - | +0.28% | - | - |
| 02/26 | 3,890 | 3,930 | 3,830 | 3,840 | -1.54% | 371,200 | - | -2.98% | - | - |
| 02/25 | 3,870 | 3,920 | 3,830 | 3,900 | +2.63% | 322,700 | - | -1.52% | - | - |
| 02/24 | 3,870 | 3,880 | 3,780 | 3,800 | -2.31% | 418,000 | - | -3.94% | - | - |
| 02/23 | 3,870 | 3,920 | 3,850 | 3,890 | +0.78% | 216,900 | - | -1.69% | - | - |
| 02/20 | 3,920 | 3,940 | 3,860 | 3,860 | -1.28% | 283,300 | - | -2.4% | - | - |
| 02/19 | 3,900 | 3,930 | 3,860 | 3,910 | +1.03% | 343,500 | - | -1.09% | - | - |
| 02/18 | 3,870 | 3,890 | 3,840 | 3,870 | +0.26% | 282,600 | - | -1.93% | - | - |
| 02/17 | 3,870 | 3,910 | 3,860 | 3,860 | -1.53% | 183,300 | - | -2.08% | - | - |
| 02/16 | 3,890 | 3,930 | 3,860 | 3,920 | +0.77% | 416,400 | - | -0.51% | - | - |
| 02/13 | 3,870 | 3,930 | 3,840 | 3,890 | +0.52% | 360,100 | - | -1.17% | - | - |
| 02/12 | 3,900 | 3,910 | 3,860 | 3,870 | -1.28% | 285,200 | - | -1.6% | - | - |
| 02/10 | 3,960 | 4,010 | 3,910 | 3,920 | -0.76% | 292,200 | - | -0.56% | - | - |
| 02/09 | 4,070 | 4,070 | 3,930 | 3,950 | -2.71% | 298,500 | - | +0.05% | - | - |
| 02/06 | 4,060 | 4,090 | 4,030 | 4,060 | +0.25% | 157,700 | - | +2.63% | - | - |
| 02/05 | 4,070 | 4,090 | 4,030 | 4,050 | -0.74% | 260,500 | - | +2.3% | - | - |
| 02/04 | 4,010 | 4,090 | 3,960 | 4,080 | +1.24% | 326,800 | - | +3% | - | - |
| 02/03 | 4,040 | 4,060 | 3,990 | 4,030 | -0.25% | 285,700 | - | +1.72% | - | - |
| 02/02 | 4,000 | 4,050 | 3,980 | 4,040 | -0.98% | 202,800 | - | +1.92% | - | - |
| 01/30 | 4,050 | 4,080 | 3,990 | 4,080 | +0.74% | 346,500 | - | +2.82% | - | - |
| 01/29 | 4,050 | 4,050 | 3,950 | 4,050 | 0% | 301,800 | - | +2.02% | - | - |
| 01/28 | 4,060 | 4,090 | 4,020 | 4,050 | -1.46% | 207,300 | - | +1.94% | - | - |
| 01/27 | 3,990 | 4,130 | 3,980 | 4,110 | +3.27% | 487,500 | - | +3.4% | - | - |
| 01/26 | 3,980 | 4,020 | 3,960 | 3,980 | -0.25% | 160,500 | - | +0.15% | - | - |
| 01/23 | 3,940 | 4,010 | 3,920 | 3,990 | +0.76% | 352,900 | - | +0.3% | - | - |
| 01/22 | 3,950 | 3,970 | 3,890 | 3,960 | +2.06% | 266,300 | - | -0.48% | - | - |
| 01/21 | 3,810 | 3,920 | 3,800 | 3,880 | +1.84% | 341,100 | - | -2.56% | - | - |
| 01/20 | 3,800 | 3,840 | 3,770 | 3,810 | 0% | 215,300 | - | -4.42% | - | - |
| 01/19 | 3,850 | 3,870 | 3,810 | 3,810 | -1.04% | 166,300 | - | -4.56% | - | - |
| 01/16 | 3,840 | 3,870 | 3,800 | 3,850 | +1.32% | 184,200 | - | -3.63% | - | - |
| 01/15 | 3,750 | 3,830 | 3,740 | 3,800 | +1.33% | 287,400 | - | -4.81% | - | - |
| 01/14 | 3,800 | 3,820 | 3,740 | 3,750 | 0% | 241,900 | - | -6.09% | - | - |
| 01/13 | 3,800 | 3,800 | 3,750 | 3,750 | -1.57% | 240,800 | - | -6.11% | - | - |
| 01/09 | 3,840 | 3,850 | 3,800 | 3,810 | -0.78% | 207,500 | - | -4.61% | - | - |
| 01/08 | 3,810 | 3,930 | 3,810 | 3,840 | +0.79% | 248,300 | - | -3.81% | - | - |
| 01/07 | 4,080 | 4,080 | 3,790 | 3,810 | -6.62% | 651,700 | - | -4.54% | - | - |
| 01/06 | 4,120 | 4,120 | 4,060 | 4,080 | -0.24% | 192,500 | - | +2.26% | - | - |
| 01/05 | 4,140 | 4,140 | 4,060 | 4,090 | -1.21% | 140,500 | - | +2.84% | - | - |
| 2008 |
| 12/30 | 4,080 | 4,150 | 4,080 | 4,140 | 0% | 134,200 | - | +4.36% | - | - |
| 12/29 | 4,090 | 4,150 | 4,060 | 4,140 | +0.98% | 178,300 | - | +4.78% | - | - |
| 12/26 | 4,070 | 4,100 | 4,060 | 4,100 | +0.24% | 95,900 | - | +4.22% | - | - |
| 12/25 | 4,050 | 4,110 | 4,050 | 4,090 | 0% | 118,000 | - | +4.26% | - | - |
| 12/24 | 4,100 | 4,110 | 4,040 | 4,090 | -1.21% | 259,400 | - | +4.55% | - | - |
| 12/22 | 4,080 | 4,140 | 4,070 | 4,140 | +0.49% | 252,200 | - | +6.21% | - | - |
| 12/19 | 4,100 | 4,150 | 4,090 | 4,120 | -0.24% | 292,500 | - | +6.16% | - | - |
| 12/18 | 4,120 | 4,150 | 4,100 | 4,130 | +0.49% | 451,600 | - | +6.88% | - | - |
| 12/17 | 4,080 | 4,110 | 4,020 | 4,110 | +0.98% | 508,100 | - | +6.78% | - | - |
| 12/16 | 4,050 | 4,100 | 4,010 | 4,070 | -0.73% | 329,900 | - | +6.02% | - | - |
| 12/15 | 4,040 | 4,120 | 4,040 | 4,100 | +2.24% | 374,900 | - | +6.99% | - | - |
| 12/12 | 4,070 | 4,070 | 3,940 | 4,010 | -0.74% | 627,200 | - | +4.89% | - | - |
| 12/11 | 3,990 | 4,040 | 3,950 | 4,040 | +1.51% | 717,100 | - | +5.81% | - | - |
| 12/10 | 3,930 | 3,990 | 3,910 | 3,980 | +1.02% | 485,800 | - | +4.33% | - | - |
| 12/09 | 3,870 | 3,940 | 3,860 | 3,940 | +1.29% | 349,200 | - | +3.47% | - | - |
| 12/08 | 3,820 | 3,920 | 3,810 | 3,890 | +2.64% | 490,800 | - | +2.37% | - | - |
| 12/05 | 3,800 | 3,850 | 3,790 | 3,790 | -0.52% | 336,100 | - | -0.18% | - | - |
| 12/04 | 3,800 | 3,830 | 3,750 | 3,810 | +0.53% | 239,600 | - | +0.53% | - | - |
| 12/03 | 3,780 | 3,810 | 3,730 | 3,790 | +1.61% | 241,000 | - | +0.29% | - | - |
| 12/02 | 3,780 | 3,790 | 3,700 | 3,730 | -1.06% | 264,000 | - | -0.85% | - | - |
| 12/01 | 3,790 | 3,810 | 3,750 | 3,770 | -1.05% | 166,300 | - | +0.45% | - | - |
| 11/28 | 3,760 | 3,840 | 3,750 | 3,810 | +0.79% | 347,200 | - | +1.76% | - | - |
| 11/27 | 3,740 | 3,790 | 3,740 | 3,780 | +0.27% | 181,200 | - | +1.18% | - | - |
| 11/26 | 3,740 | 3,790 | 3,730 | 3,770 | -1.82% | 270,400 | - | +0.94% | - | - |
| 11/25 | 3,750 | 3,840 | 3,670 | 3,840 | +2.95% | 450,500 | - | +2.95% | - | - |
| 11/21 | 3,710 | 3,730 | 3,600 | 3,730 | +0.27% | 435,000 | - | +0.35% | - | - |
| 11/20 | 3,840 | 3,840 | 3,720 | 3,720 | -2.87% | 245,600 | - | +0.27% | - | - |
| 11/19 | 3,780 | 3,830 | 3,740 | 3,830 | +0.26% | 240,800 | - | +3.37% | - | - |
| 11/18 | 3,760 | 3,870 | 3,740 | 3,820 | +2.41% | 456,100 | - | +3.35% | - | - |
| 11/17 | 3,680 | 3,760 | 3,640 | 3,730 | +0.54% | 299,900 | - | +1.47% | - | - |
| 11/14 | 3,780 | 3,780 | 3,680 | 3,710 | 0% | 201,200 | - | +1.26% | - | - |
| 11/13 | 3,710 | 3,780 | 3,680 | 3,710 | -1.07% | 206,300 | - | +1.39% | - | - |
| 11/12 | 3,830 | 3,830 | 3,730 | 3,750 | -2.6% | 269,900 | - | +2.57% | - | - |
| 11/11 | 3,860 | 3,910 | 3,820 | 3,850 | -1.28% | 236,500 | - | +5.42% | - | - |
| 11/10 | 3,880 | 3,930 | 3,860 | 3,900 | +0.78% | 308,600 | - | +7.03% | - | - |
| 11/07 | 3,830 | 3,920 | 3,800 | 3,870 | -0.77% | 422,600 | - | +6.41% | - | - |
| 11/06 | 3,870 | 3,920 | 3,830 | 3,900 | -1.27% | 414,500 | - | +7.38% | - | - |
| 11/05 | 3,860 | 3,950 | 3,860 | 3,950 | +3.67% | 548,000 | - | +9% | - | - |
| 11/04 | 3,850 | 3,900 | 3,790 | 3,810 | +1.6% | 449,100 | - | +5.37% | - | - |
| 10/31 | 3,790 | 3,830 | 3,690 | 3,750 | -1.57% | 692,200 | - | +3.82% | - | - |
| 10/30 | 3,610 | 3,840 | 3,600 | 3,810 | +5.83% | 888,100 | - | +5.57% | - | - |
