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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,617 | 1,653 | 1,600 | 1,603 | -2.83% | 6,156,900 | - | -3.12% | - | - |
| 03/30 | 1,753 | 1,757 | 1,640 | 1,650 | -7.48% | 8,151,600 | - | -0.48% | - | - |
| 03/27 | 1,817 | 1,840 | 1,780 | 1,783 | -3.6% | 6,980,700 | - | +7.37% | - | - |
| 03/26 | 1,773 | 1,857 | 1,773 | 1,850 | -0.54% | 6,910,500 | - | +11.58% | - | - |
| 03/25 | 1,793 | 1,887 | 1,787 | 1,860 | +3.72% | 10,383,000 | - | +12.39% | - | - |
| 03/24 | 1,800 | 1,817 | 1,760 | 1,793 | +3.46% | 7,407,300 | - | +8.88% | - | - |
| 03/23 | 1,640 | 1,733 | 1,627 | 1,733 | +6.78% | 6,832,200 | - | +5.24% | - | - |
| 03/19 | 1,660 | 1,673 | 1,603 | 1,623 | -3.18% | 6,157,800 | - | -1.68% | - | - |
| 03/18 | 1,683 | 1,700 | 1,640 | 1,677 | +1.41% | 5,959,500 | - | +0.82% | - | - |
| 03/17 | 1,613 | 1,663 | 1,583 | 1,653 | +2.27% | 7,557,000 | - | -1.35% | - | - |
| 03/16 | 1,583 | 1,633 | 1,563 | 1,617 | +2.32% | 5,181,600 | - | -4.4% | - | - |
| 03/13 | 1,590 | 1,600 | 1,553 | 1,580 | +1.07% | 5,408,100 | - | -7.6% | - | - |
| 03/12 | 1,600 | 1,603 | 1,543 | 1,563 | -3.3% | 4,225,500 | - | -9.74% | - | - |
| 03/11 | 1,633 | 1,650 | 1,610 | 1,617 | +2.11% | 4,750,500 | - | -7.62% | - | - |
| 03/10 | 1,553 | 1,590 | 1,550 | 1,583 | +0.85% | 4,773,900 | - | -10.19% | - | - |
| 03/09 | 1,560 | 1,600 | 1,540 | 1,570 | +1.73% | 8,252,700 | - | -11.5% | - | - |
| 03/06 | 1,590 | 1,590 | 1,537 | 1,543 | -7.77% | 10,667,700 | - | -13.39% | - | - |
| 03/05 | 1,603 | 1,677 | 1,597 | 1,673 | +7.04% | 10,881,000 | - | -7.04% | - | - |
| 03/04 | 1,583 | 1,587 | 1,517 | 1,563 | -2.7% | 9,828,600 | - | -13.68% | - | - |
| 03/03 | 1,567 | 1,617 | 1,540 | 1,607 | -0.41% | 5,616,000 | - | -12.06% | - | - |
| 03/02 | 1,653 | 1,663 | 1,603 | 1,613 | -4.35% | 5,625,900 | - | -12.13% | - | - |
| 02/27 | 1,657 | 1,693 | 1,633 | 1,687 | +2.22% | 4,487,400 | - | -8.48% | - | - |
| 02/26 | 1,650 | 1,700 | 1,637 | 1,650 | +0.2% | 5,515,800 | - | -10.62% | - | - |
| 02/25 | 1,670 | 1,673 | 1,610 | 1,647 | +0.82% | 5,091,000 | - | -10.99% | - | - |
| 02/24 | 1,613 | 1,633 | 1,577 | 1,633 | -2.78% | 7,063,800 | - | -12.09% | - | - |
| 02/23 | 1,680 | 1,690 | 1,643 | 1,680 | -2.33% | 6,262,500 | - | -10.06% | - | - |
| 02/20 | 1,700 | 1,727 | 1,667 | 1,720 | 0% | 7,114,200 | - | -8.27% | - | - |
| 02/19 | 1,800 | 1,803 | 1,710 | 1,720 | -2.27% | 9,340,200 | - | -8.56% | - | - |
| 02/18 | 1,660 | 1,763 | 1,647 | 1,760 | +4.97% | 11,492,400 | - | -7.03% | - | - |
| 02/17 | 1,783 | 1,790 | 1,667 | 1,677 | -5.98% | 14,720,400 | - | -11.75% | - | - |
| 02/16 | 1,780 | 1,843 | 1,770 | 1,783 | -2.19% | 10,287,000 | - | -6.73% | - | - |
| 02/13 | 1,867 | 1,870 | 1,797 | 1,823 | -5.2% | 13,665,000 | - | -4.89% | - | - |
| 02/12 | 1,963 | 1,967 | 1,907 | 1,923 | -4.15% | 9,041,700 | - | -0.14% | - | - |
| 02/10 | 2,060 | 2,063 | 1,963 | 2,007 | -0.99% | 9,686,700 | - | +4.19% | - | - |
| 02/09 | 2,160 | 2,163 | 2,010 | 2,027 | -3.34% | 9,981,300 | - | +5.45% | - | - |
| 02/06 | 2,193 | 2,217 | 2,057 | 2,097 | -1.41% | 14,574,600 | - | +9.6% | - | - |
| 02/05 | 2,090 | 2,193 | 2,077 | 2,127 | +5.11% | 16,024,200 | - | +11.81% | - | - |
| 02/04 | 2,010 | 2,033 | 1,990 | 2,023 | +3.94% | 7,629,900 | - | +7.05% | - | - |
| 02/03 | 1,900 | 1,997 | 1,870 | 1,947 | +4.85% | 10,323,000 | - | +3.44% | - | - |
| 02/02 | 1,787 | 1,897 | 1,767 | 1,857 | +5.69% | 9,751,200 | - | -0.87% | - | - |
| 01/30 | 1,907 | 1,943 | 1,753 | 1,757 | -12.17% | 11,533,800 | - | -6.16% | - | - |
| 01/29 | 2,013 | 2,057 | 1,977 | 2,000 | +2.21% | 6,408,900 | - | +6.67% | - | - |
| 01/28 | 1,937 | 1,977 | 1,883 | 1,957 | -0.17% | 7,104,600 | - | +4.58% | - | - |
| 01/27 | 1,883 | 1,983 | 1,883 | 1,960 | +6.72% | 7,481,700 | - | +4.81% | - | - |
| 01/26 | 1,803 | 1,887 | 1,793 | 1,837 | +3.77% | 6,166,500 | - | -1.89% | - | - |
| 01/23 | 1,807 | 1,833 | 1,763 | 1,770 | -0.38% | 5,544,600 | - | -5.8% | - | - |
| 01/22 | 1,790 | 1,807 | 1,727 | 1,777 | +1.91% | 4,769,400 | - | -5.6% | - | - |
| 01/21 | 1,770 | 1,773 | 1,733 | 1,743 | -5.6% | 5,186,100 | - | -7.76% | - | - |
| 01/20 | 1,860 | 1,860 | 1,787 | 1,847 | -1.77% | 3,454,500 | - | -2.45% | - | - |
| 01/19 | 1,847 | 1,893 | 1,847 | 1,880 | +0.53% | 3,944,100 | - | -0.32% | - | - |
| 01/16 | 1,900 | 1,907 | 1,807 | 1,870 | +0.18% | 6,457,200 | - | -0.16% | - | - |
| 01/15 | 1,913 | 1,940 | 1,867 | 1,867 | -7.28% | 6,708,900 | - | +0.41% | - | - |
| 01/14 | 2,010 | 2,057 | 1,987 | 2,013 | +3.6% | 8,038,500 | - | +9.06% | - | - |
| 01/13 | 1,943 | 1,963 | 1,883 | 1,943 | -1.69% | 8,344,800 | - | +6.43% | - | - |
| 01/09 | 1,977 | 2,033 | 1,943 | 1,977 | +3.49% | 8,411,400 | - | +9.15% | - | - |
| 01/08 | 1,967 | 1,977 | 1,893 | 1,910 | -5.91% | 4,999,500 | - | +6.17% | - | - |
| 01/07 | 1,957 | 2,050 | 1,950 | 2,030 | +5.55% | 6,915,900 | - | +13.41% | - | - |
| 01/06 | 1,940 | 1,947 | 1,913 | 1,923 | +0.87% | 3,654,000 | - | +8.48% | - | - |
| 01/05 | 1,907 | 1,937 | 1,890 | 1,907 | +5.54% | 3,208,800 | - | +8.64% | - | - |
| 2008 |
| 12/30 | 1,827 | 1,830 | 1,797 | 1,807 | -1.09% | 1,629,900 | - | +3.83% | - | - |
| 12/29 | 1,830 | 1,830 | 1,800 | 1,827 | +0.74% | 1,832,700 | - | +5.83% | - | - |
| 12/26 | 1,820 | 1,867 | 1,803 | 1,813 | -0.55% | 3,033,300 | - | +6.04% | - | - |
| 12/25 | 1,757 | 1,840 | 1,743 | 1,823 | +5.39% | 6,050,100 | - | +7.25% | - | - |
| 12/24 | 1,750 | 1,770 | 1,717 | 1,730 | -5.29% | 4,611,000 | - | +2.25% | - | - |
| 12/22 | 1,800 | 1,833 | 1,763 | 1,827 | 0% | 5,239,500 | - | +8.21% | - | - |
| 12/19 | 1,887 | 1,893 | 1,817 | 1,827 | -4.03% | 6,006,000 | - | +8.79% | - | - |
| 12/18 | 1,897 | 1,990 | 1,867 | 1,903 | -2.39% | 6,332,700 | - | +14.11% | - | - |
| 12/17 | 2,077 | 2,080 | 1,890 | 1,950 | -2.66% | 7,165,200 | - | +17.61% | - | - |
| 12/16 | 1,983 | 2,117 | 1,923 | 2,003 | -0.66% | 13,857,300 | - | +21.56% | - | - |
| 12/15 | 1,997 | 2,040 | 1,970 | 2,017 | +10.2% | 7,867,200 | - | +23.19% | - | - |
| 12/12 | 1,933 | 1,970 | 1,817 | 1,830 | -7.42% | 10,171,800 | - | +13.03% | - | - |
| 12/11 | 1,867 | 2,013 | 1,840 | 1,977 | +7.82% | 12,950,400 | - | +22.62% | - | - |
| 12/10 | 1,693 | 1,877 | 1,690 | 1,833 | +10.44% | 13,843,800 | - | +14.3% | - | - |
| 12/09 | 1,607 | 1,673 | 1,603 | 1,660 | +6.18% | 8,627,700 | - | +4.08% | - | - |
| 12/08 | 1,547 | 1,577 | 1,500 | 1,563 | +2.85% | 5,070,300 | - | -1.99% | - | - |
| 12/05 | 1,560 | 1,563 | 1,483 | 1,520 | -0.44% | 4,187,400 | - | -5.12% | - | - |
| 12/04 | 1,533 | 1,603 | 1,517 | 1,527 | -0.43% | 10,170,900 | - | -4.64% | - | - |
| 12/03 | 1,567 | 1,577 | 1,507 | 1,533 | -1.29% | 3,895,800 | - | -3.87% | - | - |
| 12/02 | 1,587 | 1,597 | 1,537 | 1,553 | -7.91% | 6,907,800 | - | -1.94% | - | - |
| 12/01 | 1,700 | 1,717 | 1,660 | 1,687 | -0.2% | 5,202,600 | - | +6.95% | - | - |
| 11/28 | 1,610 | 1,710 | 1,587 | 1,690 | +6.07% | 7,796,700 | - | +7.57% | - | - |
| 11/27 | 1,550 | 1,623 | 1,547 | 1,593 | +7.42% | 9,372,900 | - | +1.42% | - | - |
| 11/26 | 1,470 | 1,517 | 1,470 | 1,483 | -2.2% | 4,128,600 | - | -6% | - | - |
| 11/25 | 1,557 | 1,567 | 1,467 | 1,517 | +4.12% | 5,643,000 | - | -4.49% | - | - |
| 11/21 | 1,343 | 1,473 | 1,337 | 1,457 | +2.1% | 8,128,200 | - | -8.56% | - | - |
| 11/20 | 1,513 | 1,530 | 1,423 | 1,427 | -9.32% | 8,889,900 | - | -11.17% | - | - |
| 11/19 | 1,640 | 1,693 | 1,533 | 1,573 | -3.08% | 10,601,400 | - | -3.65% | - | - |
| 11/18 | 1,633 | 1,663 | 1,590 | 1,623 | +0.41% | 9,426,600 | - | -2.21% | - | - |
| 11/17 | 1,527 | 1,677 | 1,517 | 1,617 | +0.62% | 10,384,500 | - | -3.31% | - | - |
| 11/14 | 1,647 | 1,657 | 1,593 | 1,607 | +2.77% | 9,090,300 | - | -4.93% | - | - |
| 11/13 | 1,583 | 1,597 | 1,540 | 1,563 | -4.87% | 8,270,400 | - | -8.52% | - | - |
| 11/12 | 1,633 | 1,710 | 1,603 | 1,643 | -3.33% | 10,904,100 | - | -5.66% | - | - |
| 11/11 | 1,683 | 1,797 | 1,673 | 1,700 | -2.49% | 15,304,500 | - | -4.28% | - | - |
| 11/10 | 1,653 | 1,773 | 1,650 | 1,743 | +11.99% | 16,935,900 | - | -4.11% | - | - |
| 11/07 | 1,530 | 1,640 | 1,470 | 1,557 | -5.85% | 9,194,400 | - | -16.13% | - | - |
| 11/06 | 1,650 | 1,687 | 1,607 | 1,653 | -7.29% | 9,107,700 | - | -13.3% | - | - |
| 11/05 | 1,670 | 1,813 | 1,657 | 1,783 | +11.23% | 13,434,300 | - | -8.97% | - | - |
| 11/04 | 1,687 | 1,707 | 1,567 | 1,603 | -2.83% | 9,084,900 | - | -20.07% | - | - |
| 10/31 | 1,687 | 1,737 | 1,617 | 1,650 | -5.89% | 9,890,700 | - | -20.21% | - | - |
| 10/30 | 1,503 | 1,753 | 1,450 | 1,753 | +17.94% | 12,848,400 | - | -17.95% | - | - |
