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 |
|---|
| 2009 |
| 03/31 | 950 | 955 | 890 | 890 | -4.4% | 18,700 | - | +9.2% | - | - |
| 03/30 | 923 | 938 | 911 | 931 | +3.79% | 11,900 | - | +14.51% | - | - |
| 03/27 | 877 | 898 | 875 | 897 | +5.53% | 18,000 | - | +10.47% | - | - |
| 03/26 | 835 | 850 | 835 | 850 | +1.19% | 11,600 | - | +4.68% | - | - |
| 03/25 | 836 | 844 | 831 | 840 | +0.6% | 30,200 | - | +3.32% | - | - |
| 03/24 | 843 | 850 | 811 | 835 | +2.71% | 28,500 | - | +2.33% | - | - |
| 03/23 | 802 | 825 | 801 | 813 | +1.88% | 14,400 | - | -0.73% | - | - |
| 03/19 | 804 | 815 | 798 | 798 | -0.62% | 18,600 | - | -3.16% | - | - |
| 03/18 | 816 | 836 | 796 | 803 | -0.37% | 27,600 | - | -3.37% | - | - |
| 03/17 | 796 | 813 | 796 | 806 | +3.87% | 21,500 | - | -3.82% | - | - |
| 03/16 | 765 | 780 | 764 | 776 | +1.57% | 7,400 | - | -8.27% | - | - |
| 03/13 | 770 | 789 | 764 | 764 | -0.26% | 14,000 | - | -10.64% | - | - |
| 03/12 | 775 | 781 | 765 | 766 | -1.42% | 3,600 | - | -11.34% | - | - |
| 03/11 | 759 | 780 | 759 | 777 | +1.7% | 6,900 | - | -11.1% | - | - |
| 03/10 | 773 | 773 | 761 | 764 | -0.39% | 3,300 | - | -13.67% | - | - |
| 03/09 | 761 | 777 | 761 | 767 | +0.79% | 5,500 | - | -14.3% | - | - |
| 03/06 | 770 | 773 | 760 | 761 | -1.93% | 6,000 | - | -15.82% | - | - |
| 03/05 | 786 | 786 | 776 | 776 | 0% | 7,200 | - | -15.38% | - | - |
| 03/04 | 791 | 794 | 762 | 776 | -2.27% | 14,600 | - | -16.47% | - | - |
| 03/03 | 808 | 808 | 788 | 794 | -3.41% | 8,900 | - | -15.8% | - | - |
| 03/02 | 837 | 838 | 820 | 822 | -1.56% | 9,600 | - | -13.93% | - | - |
| 02/27 | 843 | 852 | 824 | 835 | -0.6% | 12,400 | - | -13.65% | - | - |
| 02/26 | 848 | 870 | 838 | 840 | -1.18% | 5,900 | - | -14.2% | - | - |
| 02/25 | 844 | 878 | 844 | 850 | +2.16% | 5,100 | - | -14.14% | - | - |
| 02/24 | 854 | 854 | 832 | 832 | -3.26% | 2,100 | - | -16.97% | - | - |
| 02/23 | 877 | 880 | 860 | 860 | -3.04% | 4,800 | - | -15.19% | - | - |
| 02/20 | 896 | 896 | 881 | 887 | -1.44% | 5,900 | - | -13.46% | - | - |
| 02/19 | 895 | 905 | 895 | 900 | +0.56% | 2,200 | - | -13.04% | - | - |
| 02/18 | 900 | 900 | 888 | 895 | -0.56% | 2,600 | - | -14.35% | - | - |
| 02/17 | 905 | 914 | 900 | 900 | -1.53% | 8,700 | - | -14.69% | - | - |
| 02/16 | 930 | 932 | 905 | 914 | -2.87% | 10,600 | - | -14.26% | - | - |
| 02/13 | 961 | 963 | 934 | 941 | -1.98% | 11,000 | - | -12.63% | - | - |
| 02/12 | 980 | 980 | 960 | 960 | -3.03% | 1,500 | - | -11.6% | - | - |
| 02/10 | 1,000 | 1,000 | 986 | 990 | -1% | 1,100 | - | -9.59% | - | - |
| 02/09 | 1,000 | 1,003 | 990 | 1,000 | -0.99% | 2,600 | - | -9.17% | - | - |
| 02/06 | 990 | 1,010 | 990 | 1,010 | +2.02% | 600 | - | -9.01% | - | - |
| 02/05 | 1,000 | 1,001 | 988 | 990 | -2.94% | 4,600 | - | -11.37% | - | - |
| 02/04 | 1,029 | 1,030 | 1,000 | 1,020 | -0.97% | 4,100 | - | -9.25% | - | - |
| 02/03 | 1,050 | 1,051 | 1,025 | 1,030 | +0.98% | 6,500 | - | -8.93% | - | - |
| 02/02 | 995 | 1,020 | 995 | 1,020 | +1.9% | 4,100 | - | -10.53% | - | - |
| 01/30 | 1,033 | 1,042 | 1,000 | 1,001 | -6.45% | 10,800 | - | -13.03% | - | - |
| 01/29 | 1,070 | 1,090 | 1,069 | 1,070 | -2.73% | 9,900 | - | -8.08% | - | - |
| 01/28 | 1,125 | 1,140 | 1,100 | 1,100 | -1.17% | 18,400 | - | -6.38% | - | - |
| 01/27 | 1,101 | 1,150 | 1,100 | 1,113 | +1.09% | 7,700 | - | -6% | - | - |
| 01/26 | 1,120 | 1,130 | 1,101 | 1,101 | -1.7% | 5,900 | - | -7.79% | - | - |
| 01/23 | 1,125 | 1,128 | 1,120 | 1,120 | -0.27% | 600 | - | -7.13% | - | - |
| 01/22 | 1,131 | 1,140 | 1,113 | 1,123 | -0.71% | 2,900 | - | -7.8% | - | - |
| 01/21 | 1,144 | 1,149 | 1,131 | 1,131 | -1.57% | 1,300 | - | -8.12% | - | - |
| 01/20 | 1,149 | 1,150 | 1,135 | 1,149 | +2.59% | 1,700 | - | -7.71% | - | - |
| 01/19 | 1,137 | 1,153 | 1,120 | 1,120 | -1.41% | 5,000 | - | -10.76% | - | - |
| 01/16 | 1,125 | 1,151 | 1,125 | 1,136 | +0.44% | 4,800 | - | -10.2% | - | - |
| 01/15 | 1,136 | 1,175 | 1,125 | 1,131 | -2.16% | 6,000 | - | -11.22% | - | - |
| 01/14 | 1,135 | 1,156 | 1,135 | 1,156 | +0.09% | 3,400 | - | -9.83% | - | - |
| 01/13 | 1,175 | 1,175 | 1,133 | 1,155 | -1.7% | 2,500 | - | -10.33% | - | - |
| 01/09 | 1,175 | 1,175 | 1,170 | 1,175 | 0% | 700 | - | -9.06% | - | - |
| 01/08 | 1,194 | 1,220 | 1,160 | 1,175 | 0% | 11,900 | - | -9.34% | - | - |
| 01/07 | 1,176 | 1,180 | 1,160 | 1,175 | 0% | 9,900 | - | -9.62% | - | - |
| 01/06 | 1,156 | 1,200 | 1,155 | 1,175 | +1.73% | 5,000 | - | -9.89% | - | - |
| 01/05 | 1,300 | 1,300 | 1,125 | 1,155 | -4.86% | 5,900 | - | -11.56% | - | - |
| 2008 |
| 12/30 | 1,257 | 1,257 | 1,214 | 1,214 | +1.42% | 3,000 | - | -7.26% | - | - |
| 12/29 | 1,160 | 1,216 | 1,160 | 1,197 | +3.19% | 4,600 | - | -8.35% | - | - |
| 12/26 | 1,205 | 1,220 | 1,145 | 1,160 | -3.17% | 10,700 | - | -10.97% | - | - |
| 12/25 | 1,197 | 1,200 | 1,197 | 1,198 | -3.78% | 2,300 | - | -7.99% | - | - |
| 12/24 | 1,270 | 1,295 | 1,245 | 1,245 | -3.64% | 9,500 | - | -4.23% | - | - |
| 12/22 | 1,330 | 1,330 | 1,270 | 1,292 | -3.51% | 4,500 | - | -0.39% | - | - |
| 12/19 | 1,338 | 1,365 | 1,285 | 1,339 | +0.07% | 8,600 | - | +3.72% | - | - |
| 12/18 | 1,320 | 1,365 | 1,320 | 1,338 | +1.36% | 20,300 | - | +4.29% | - | - |
| 12/17 | 1,381 | 1,413 | 1,320 | 1,320 | -4.35% | 23,800 | - | +3.37% | - | - |
| 12/16 | 1,400 | 1,401 | 1,380 | 1,380 | -1.43% | 26,200 | - | +8.58% | - | - |
| 12/15 | 1,423 | 1,444 | 1,395 | 1,400 | -1.62% | 33,200 | - | +11.11% | - | - |
| 12/12 | 1,446 | 1,460 | 1,421 | 1,423 | -1.52% | 29,800 | - | +13.93% | - | - |
| 12/11 | 1,465 | 1,490 | 1,430 | 1,445 | -1.37% | 26,700 | - | +16.72% | - | - |
| 12/10 | 1,410 | 1,480 | 1,409 | 1,465 | +3.97% | 24,700 | - | +19.49% | - | - |
| 12/09 | 1,387 | 1,415 | 1,364 | 1,409 | +3.6% | 6,100 | - | +16.16% | - | - |
| 12/08 | 1,360 | 1,380 | 1,360 | 1,360 | 0% | 20,300 | - | +13.24% | - | - |
| 12/05 | 1,339 | 1,386 | 1,335 | 1,360 | +1.57% | 14,900 | - | +14.38% | - | - |
| 12/04 | 1,310 | 1,340 | 1,305 | 1,339 | +2.29% | 6,600 | - | +14.15% | - | - |
| 12/03 | 1,260 | 1,340 | 1,260 | 1,309 | +3.89% | 27,000 | - | +13.43% | - | - |
| 12/02 | 1,260 | 1,270 | 1,245 | 1,260 | 0% | 15,400 | - | +10.82% | - | - |
| 12/01 | 1,283 | 1,314 | 1,260 | 1,260 | -1.79% | 38,700 | - | +12.5% | - | - |
| 11/28 | 1,301 | 1,314 | 1,282 | 1,283 | +0.16% | 19,100 | - | +16.21% | - | - |
| 11/27 | 1,309 | 1,309 | 1,260 | 1,281 | +4.23% | 25,700 | - | +17.96% | - | - |
| 11/26 | 1,216 | 1,240 | 1,216 | 1,229 | +1.57% | 15,700 | - | +14.97% | - | - |
| 11/25 | 1,151 | 1,240 | 1,151 | 1,210 | +6.14% | 30,400 | - | +14.8% | - | - |
| 11/21 | 1,130 | 1,140 | 1,125 | 1,140 | +0.88% | 6,200 | - | +9.72% | - | - |
| 11/20 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 6,400 | - | +9.92% | - | - |
| 11/19 | 1,145 | 1,150 | 1,130 | 1,140 | -0.44% | 7,900 | - | +11.98% | - | - |
| 11/18 | 1,170 | 1,170 | 1,145 | 1,145 | -2.14% | 13,800 | - | +13.59% | - | - |
| 11/17 | 1,150 | 1,170 | 1,145 | 1,170 | +1.74% | 10,300 | - | +17.71% | - | - |
| 11/14 | 1,150 | 1,150 | 1,150 | 1,150 | +0.79% | 5,200 | - | +17.11% | - | - |
| 11/13 | 1,175 | 1,180 | 1,130 | 1,141 | -2.89% | 12,900 | - | +17.63% | - | - |
| 11/12 | 1,178 | 1,180 | 1,175 | 1,175 | -0.25% | 4,100 | - | +22.27% | - | - |
| 11/11 | 1,130 | 1,178 | 1,115 | 1,178 | +7.58% | 3,300 | - | +23.87% | - | - |
| 11/10 | 1,120 | 1,125 | 1,095 | 1,095 | -3.1% | 27,000 | - | +15.75% | - | - |
| 11/07 | 1,130 | 1,145 | 1,110 | 1,130 | -1.74% | 6,600 | - | +19.32% | - | - |
| 11/06 | 1,151 | 1,180 | 1,130 | 1,150 | -0.09% | 18,700 | - | +21.18% | - | - |
| 11/05 | 1,153 | 1,200 | 1,150 | 1,151 | +0.96% | 22,600 | - | +21.41% | - | - |
| 11/04 | 1,095 | 1,140 | 1,095 | 1,140 | +4.11% | 5,600 | - | +19.87% | - | - |
| 10/31 | 1,096 | 1,100 | 1,071 | 1,095 | +3.69% | 19,900 | - | +14.54% | - | - |
| 10/30 | 1,057 | 1,057 | 1,050 | 1,056 | +10.34% | 16,900 | - | +9.54% | - | - |
