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 | 2,630 | 2,630 | 2,600 | 2,610 | -1.14% | 2,000 | - | +4.99% | - | - |
03/30 | 2,590 | 2,650 | 2,590 | 2,640 | 0% | 2,400 | - | +6.75% | - | - |
03/27 | 2,610 | 2,680 | 2,610 | 2,640 | +1.54% | 3,600 | - | +7.27% | - | - |
03/26 | 2,550 | 2,600 | 2,550 | 2,600 | +0.78% | 2,600 | - | +6.17% | - | - |
03/25 | 2,500 | 2,580 | 2,500 | 2,580 | +2.79% | 4,900 | - | +5.82% | - | - |
03/24 | 2,520 | 2,520 | 2,490 | 2,510 | +0.4% | 4,700 | - | +3.33% | - | - |
03/23 | 2,460 | 2,500 | 2,460 | 2,500 | +2.88% | 3,100 | - | +3.09% | - | - |
03/19 | 2,460 | 2,460 | 2,430 | 2,430 | -5.08% | 12,500 | - | +0.45% | - | - |
03/18 | 2,590 | 2,590 | 2,560 | 2,560 | 0% | 3,200 | - | +5.96% | - | - |
03/17 | 2,510 | 2,560 | 2,510 | 2,560 | +1.99% | 6,200 | - | +6.27% | - | - |
03/16 | 2,500 | 2,510 | 2,480 | 2,510 | +1.62% | 3,000 | - | +4.5% | - | - |
03/13 | 2,410 | 2,480 | 2,410 | 2,470 | +0.41% | 8,000 | - | +3% | - | - |
03/12 | 2,460 | 2,460 | 2,450 | 2,460 | +1.65% | 1,600 | - | +2.76% | - | - |
03/11 | 2,450 | 2,450 | 2,400 | 2,420 | +0.83% | 1,500 | - | +1.17% | - | - |
03/10 | 2,390 | 2,400 | 2,390 | 2,400 | -0.83% | 1,600 | - | +0.38% | - | - |
03/09 | 2,440 | 2,450 | 2,420 | 2,420 | -1.22% | 2,100 | - | +1.3% | - | - |
03/06 | 2,520 | 2,520 | 2,450 | 2,450 | -3.54% | 6,900 | - | +2.77% | - | - |
03/05 | 2,540 | 2,560 | 2,520 | 2,540 | +2.83% | 9,600 | - | +6.86% | - | - |
03/04 | 2,470 | 2,490 | 2,470 | 2,470 | -0.8% | 1,600 | - | +4.31% | - | - |
03/03 | 2,400 | 2,490 | 2,400 | 2,490 | +1.63% | 4,800 | - | +5.46% | - | - |
03/02 | 2,400 | 2,460 | 2,390 | 2,450 | -0.81% | 6,100 | - | +4.17% | - | - |
02/27 | 2,390 | 2,470 | 2,350 | 2,470 | +5.56% | 6,400 | - | +5.47% | - | - |
02/26 | 2,310 | 2,350 | 2,300 | 2,340 | +0.86% | 2,800 | - | +0.43% | - | - |
02/25 | 2,250 | 2,450 | 2,250 | 2,320 | +0.87% | 10,400 | - | -0.13% | - | - |
02/24 | 2,240 | 2,300 | 2,240 | 2,300 | +0.44% | 1,000 | - | -0.82% | - | - |
02/23 | 2,310 | 2,310 | 2,250 | 2,290 | -2.14% | 3,300 | - | -1.04% | - | - |
02/20 | 2,350 | 2,380 | 2,340 | 2,340 | 0% | 5,900 | - | +1.21% | - | - |
02/19 | 2,380 | 2,380 | 2,340 | 2,340 | 0% | 2,500 | - | +1.43% | - | - |
02/18 | 2,360 | 2,360 | 2,340 | 2,340 | -0.43% | 900 | - | +1.83% | - | - |
02/17 | 2,370 | 2,370 | 2,350 | 2,350 | -2.08% | 1,300 | - | +2.71% | - | - |
02/16 | 2,400 | 2,400 | 2,350 | 2,400 | +2.13% | 2,700 | - | +5.17% | - | - |
02/13 | 2,400 | 2,400 | 2,290 | 2,350 | -0.42% | 5,000 | - | +3.25% | - | - |
02/12 | 2,350 | 2,380 | 2,350 | 2,360 | -0.84% | 2,400 | - | +3.87% | - | - |
02/10 | 2,400 | 2,410 | 2,380 | 2,380 | -0.42% | 1,200 | - | +4.85% | - | - |
02/09 | 2,380 | 2,410 | 2,380 | 2,390 | -0.83% | 1,600 | - | +5.38% | - | - |
02/06 | 2,380 | 2,410 | 2,380 | 2,410 | +1.26% | 2,000 | - | +6.4% | - | - |
02/05 | 2,370 | 2,420 | 2,360 | 2,380 | -0.83% | 5,100 | - | +5.31% | - | - |
02/04 | 2,420 | 2,420 | 2,380 | 2,400 | +0.42% | 4,000 | - | +6.43% | - | - |
02/03 | 2,370 | 2,430 | 2,330 | 2,390 | +1.7% | 4,800 | - | +6.36% | - | - |
02/02 | 2,350 | 2,370 | 2,350 | 2,350 | +2.62% | 9,100 | - | +4.91% | - | - |
01/30 | 2,230 | 2,290 | 2,230 | 2,290 | +0.44% | 2,200 | - | +2.37% | - | - |
01/29 | 2,310 | 2,310 | 2,270 | 2,280 | -1.3% | 3,500 | - | +2.01% | - | - |
01/28 | 2,330 | 2,330 | 2,290 | 2,310 | +0.43% | 2,100 | - | +3.13% | - | - |
01/27 | 2,310 | 2,350 | 2,290 | 2,300 | +1.77% | 5,100 | - | +2.54% | - | - |
01/26 | 2,300 | 2,300 | 2,250 | 2,260 | +2.73% | 4,300 | - | +0.62% | - | - |
01/23 | 2,240 | 2,240 | 2,170 | 2,200 | +0.46% | 3,100 | - | -2.22% | - | - |
01/22 | 2,160 | 2,200 | 2,140 | 2,190 | +1.39% | 1,400 | - | -2.93% | - | - |
01/21 | 2,170 | 2,190 | 2,140 | 2,160 | -2.7% | 2,600 | - | -4.55% | - | - |
01/20 | 2,180 | 2,230 | 2,180 | 2,220 | +1.83% | 12,700 | - | -2.29% | - | - |
01/19 | 2,190 | 2,240 | 2,180 | 2,180 | -2.24% | 5,900 | - | -4.3% | - | - |
01/16 | 2,250 | 2,260 | 2,190 | 2,230 | +0.45% | 7,000 | - | -2.53% | - | - |
01/15 | 2,200 | 2,230 | 2,150 | 2,220 | +5.71% | 17,400 | - | -3.23% | - | - |
01/14 | 2,110 | 2,120 | 2,100 | 2,100 | -0.47% | 3,200 | - | -8.74% | - | - |
01/13 | 2,200 | 2,240 | 2,110 | 2,110 | -4.09% | 3,900 | - | -8.78% | - | - |
01/09 | 2,240 | 2,240 | 2,200 | 2,200 | -1.35% | 3,000 | - | -5.21% | - | - |
01/08 | 2,270 | 2,270 | 2,220 | 2,230 | -1.76% | 7,100 | - | -4.17% | - | - |
01/07 | 2,300 | 2,300 | 2,260 | 2,270 | -1.3% | 3,100 | - | -2.53% | - | - |
01/06 | 2,300 | 2,300 | 2,280 | 2,300 | -0.86% | 2,200 | - | -1.37% | - | - |
01/05 | 2,360 | 2,360 | 2,300 | 2,320 | -0.43% | 1,600 | - | -0.6% | - | - |
2008 |
12/30 | 2,220 | 2,330 | 2,220 | 2,330 | +2.64% | 3,900 | - | -0.21% | - | - |
12/29 | 2,270 | 2,290 | 2,270 | 2,270 | 0% | 2,900 | - | -2.74% | - | - |
12/26 | 2,260 | 2,280 | 2,260 | 2,270 | +3.18% | 8,900 | - | -2.99% | - | - |
12/25 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 2,000 | - | -6.3% | - | - |
12/24 | 2,270 | 2,270 | 2,220 | 2,220 | -1.77% | 5,200 | - | -5.77% | - | - |
12/22 | 2,280 | 2,290 | 2,230 | 2,260 | +0.89% | 5,500 | - | -4.32% | - | - |
12/19 | 2,320 | 2,320 | 2,240 | 2,240 | -6.67% | 21,800 | - | -5.17% | - | - |
12/18 | 2,360 | 2,410 | 2,360 | 2,400 | 0% | 8,000 | - | +1.52% | - | - |
12/17 | 2,410 | 2,410 | 2,360 | 2,400 | +1.27% | 5,100 | - | +1.69% | - | - |
12/16 | 2,390 | 2,390 | 2,360 | 2,370 | +0.42% | 2,000 | - | +0.51% | - | - |
12/15 | 2,360 | 2,400 | 2,350 | 2,360 | +0.43% | 5,400 | - | 0% | - | - |
12/12 | 2,320 | 2,360 | 2,310 | 2,350 | -0.84% | 11,000 | - | -0.51% | - | - |
12/11 | 2,360 | 2,370 | 2,350 | 2,370 | -0.84% | 5,800 | - | +0.17% | - | - |
12/10 | 2,340 | 2,390 | 2,330 | 2,390 | +0.84% | 5,200 | - | +0.89% | - | - |
12/09 | 2,400 | 2,400 | 2,370 | 2,370 | -1.66% | 1,600 | - | +0.04% | - | - |
12/08 | 2,360 | 2,420 | 2,360 | 2,410 | +1.26% | 4,200 | - | +1.77% | - | - |
12/05 | 2,430 | 2,430 | 2,380 | 2,380 | -1.24% | 2,300 | - | +0.89% | - | - |
12/04 | 2,400 | 2,480 | 2,370 | 2,410 | +0.84% | 11,600 | - | +2.55% | - | - |
12/03 | 2,290 | 2,390 | 2,290 | 2,390 | +3.46% | 6,700 | - | +2.27% | - | - |
12/02 | 2,280 | 2,320 | 2,260 | 2,310 | -1.7% | 10,900 | - | -0.65% | - | - |
12/01 | 2,310 | 2,360 | 2,300 | 2,350 | +2.62% | 5,500 | - | +1.42% | - | - |
11/28 | 2,330 | 2,340 | 2,260 | 2,290 | -2.14% | 5,800 | - | -0.61% | - | - |
11/27 | 2,290 | 2,370 | 2,290 | 2,340 | 0% | 2,400 | - | +1.87% | - | - |
11/26 | 2,330 | 2,340 | 2,300 | 2,340 | -0.85% | 2,800 | - | +2.18% | - | - |
11/25 | 2,380 | 2,380 | 2,310 | 2,360 | +2.16% | 2,800 | - | +3.28% | - | - |
11/21 | 2,340 | 2,340 | 2,250 | 2,310 | -4.55% | 3,900 | - | +1.36% | - | - |
11/20 | 2,340 | 2,470 | 2,320 | 2,420 | -1.63% | 7,700 | - | +6.47% | - | - |
11/19 | 2,440 | 2,460 | 2,410 | 2,460 | +2.07% | 5,700 | - | +8.66% | - | - |
11/18 | 2,370 | 2,420 | 2,320 | 2,410 | +2.55% | 2,300 | - | +6.97% | - | - |
11/17 | 2,330 | 2,350 | 2,290 | 2,350 | +3.07% | 2,100 | - | +5.05% | - | - |
11/14 | 2,300 | 2,330 | 2,270 | 2,280 | +0.44% | 2,000 | - | +2.52% | - | - |
11/13 | 2,250 | 2,270 | 2,190 | 2,270 | -1.3% | 1,700 | - | +2.48% | - | - |
11/12 | 2,270 | 2,320 | 2,270 | 2,300 | -2.95% | 2,000 | - | +4.12% | - | - |
11/11 | 2,350 | 2,400 | 2,340 | 2,370 | -1.25% | 2,500 | - | +7.53% | - | - |
11/10 | 2,440 | 2,460 | 2,400 | 2,400 | -0.41% | 2,400 | - | +9.14% | - | - |
11/07 | 2,450 | 2,470 | 2,340 | 2,410 | -2.43% | 4,300 | - | +10% | - | - |
11/06 | 2,430 | 2,470 | 2,330 | 2,470 | +1.65% | 3,900 | - | +13.15% | - | - |
11/05 | 2,390 | 2,480 | 2,390 | 2,430 | +1.25% | 7,000 | - | +11.93% | - | - |
11/04 | 2,390 | 2,400 | 2,300 | 2,400 | +3% | 10,400 | - | +11.06% | - | - |
10/31 | 2,260 | 2,330 | 2,220 | 2,330 | +6.39% | 7,500 | - | +8.42% | - | - |
10/30 | 2,190 | 2,270 | 2,140 | 2,190 | +1.86% | 6,600 | - | +2.19% | - | - |