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 | 2,200 | 2,270 | 2,190 | 2,190 | -0.45% | 73,700 | - | -4.82% | - | - |
03/30 | 2,340 | 2,360 | 2,190 | 2,200 | -8.33% | 63,800 | - | -4.76% | - | - |
03/27 | 2,430 | 2,470 | 2,380 | 2,400 | -3.23% | 79,000 | - | +3.31% | - | - |
03/26 | 2,410 | 2,490 | 2,390 | 2,480 | +1.22% | 48,700 | - | +6.35% | - | - |
03/25 | 2,350 | 2,450 | 2,350 | 2,450 | +2.08% | 75,300 | - | +4.79% | - | - |
03/24 | 2,340 | 2,400 | 2,280 | 2,400 | +5.73% | 106,900 | - | +2.48% | - | - |
03/23 | 2,200 | 2,270 | 2,180 | 2,270 | +3.18% | 60,800 | - | -3.32% | - | - |
03/19 | 2,250 | 2,260 | 2,170 | 2,200 | -3.08% | 106,800 | - | -6.74% | - | - |
03/18 | 2,340 | 2,360 | 2,250 | 2,270 | -3.81% | 76,400 | - | -4.62% | - | - |
03/17 | 2,350 | 2,380 | 2,290 | 2,360 | +0.85% | 68,400 | - | -1.54% | - | - |
03/16 | 2,280 | 2,340 | 2,240 | 2,340 | +4.46% | 99,300 | - | -2.82% | - | - |
03/13 | 2,190 | 2,250 | 2,140 | 2,240 | +5.16% | 110,300 | - | -7.44% | - | - |
03/12 | 2,190 | 2,210 | 2,100 | 2,130 | -3.18% | 79,800 | - | -12.35% | - | - |
03/11 | 2,280 | 2,300 | 2,190 | 2,200 | -0.9% | 97,500 | - | -9.69% | - | - |
03/10 | 2,190 | 2,220 | 2,180 | 2,220 | 0% | 36,200 | - | -8.87% | - | - |
03/09 | 2,200 | 2,230 | 2,190 | 2,220 | +1.83% | 57,500 | - | -8.72% | - | - |
03/06 | 2,270 | 2,280 | 2,180 | 2,180 | -7.63% | 104,900 | - | -10.32% | - | - |
03/05 | 2,310 | 2,370 | 2,310 | 2,360 | +4.42% | 72,900 | - | -3.2% | - | - |
03/04 | 2,200 | 2,260 | 2,160 | 2,260 | +2.26% | 82,500 | - | -7.19% | - | - |
03/03 | 2,240 | 2,260 | 2,180 | 2,210 | -4.33% | 80,800 | - | -9.31% | - | - |
03/02 | 2,350 | 2,380 | 2,300 | 2,310 | -3.75% | 49,900 | - | -5.09% | - | - |
02/27 | 2,370 | 2,420 | 2,340 | 2,400 | -0.41% | 75,700 | - | -1.11% | - | - |
02/26 | 2,400 | 2,460 | 2,390 | 2,410 | -1.23% | 59,600 | - | -0.33% | - | - |
02/25 | 2,440 | 2,480 | 2,360 | 2,440 | +2.09% | 70,800 | - | +1.41% | - | - |
02/24 | 2,340 | 2,400 | 2,300 | 2,390 | -0.83% | 90,800 | - | -0.25% | - | - |
02/23 | 2,480 | 2,500 | 2,400 | 2,410 | -4.74% | 85,400 | - | +0.79% | - | - |
02/20 | 2,640 | 2,640 | 2,480 | 2,530 | -3.44% | 87,600 | - | +6.12% | - | - |
02/19 | 2,690 | 2,700 | 2,590 | 2,620 | -0.76% | 84,000 | - | +10.46% | - | - |
02/18 | 2,500 | 2,690 | 2,490 | 2,640 | +4.35% | 171,000 | - | +11.82% | - | - |
02/17 | 2,530 | 2,600 | 2,510 | 2,530 | -1.17% | 72,900 | - | +7.75% | - | - |
02/16 | 2,490 | 2,600 | 2,470 | 2,560 | +0.79% | 101,000 | - | +9.17% | - | - |
02/13 | 2,670 | 2,700 | 2,530 | 2,540 | -6.62% | 195,700 | - | +8.5% | - | - |
02/12 | 2,660 | 2,770 | 2,650 | 2,720 | +0.74% | 212,900 | - | +15.89% | - | - |
02/10 | 2,650 | 2,700 | 2,610 | 2,700 | +2.27% | 203,200 | - | +15.38% | - | - |
02/09 | 2,710 | 2,730 | 2,600 | 2,640 | -0.38% | 294,100 | - | +13.21% | - | - |
02/06 | 2,630 | 2,660 | 2,540 | 2,650 | +6.85% | 479,600 | - | +14.08% | - | - |
02/05 | 2,400 | 2,520 | 2,380 | 2,480 | +8.77% | 319,900 | - | +7.22% | - | - |
02/04 | 2,250 | 2,290 | 2,230 | 2,280 | +4.11% | 80,000 | - | -1.21% | - | - |
02/03 | 2,160 | 2,270 | 2,160 | 2,190 | +2.34% | 94,300 | - | -5.32% | - | - |
02/02 | 2,130 | 2,210 | 2,110 | 2,140 | -1.83% | 99,700 | - | -7.6% | - | - |
01/30 | 2,300 | 2,300 | 2,130 | 2,180 | -7.23% | 105,900 | - | -6.28% | - | - |
01/29 | 2,370 | 2,400 | 2,330 | 2,350 | +2.17% | 66,200 | - | +0.64% | - | - |
01/28 | 2,280 | 2,310 | 2,220 | 2,300 | 0% | 44,100 | - | -1.63% | - | - |
01/27 | 2,180 | 2,310 | 2,180 | 2,300 | +7.48% | 83,000 | - | -2.38% | - | - |
01/26 | 2,150 | 2,220 | 2,130 | 2,140 | 0% | 64,200 | - | -9.93% | - | - |
01/23 | 2,190 | 2,200 | 2,140 | 2,140 | -0.93% | 68,200 | - | -10.5% | - | - |
01/22 | 2,160 | 2,170 | 2,100 | 2,160 | +1.89% | 34,200 | - | -9.77% | - | - |
01/21 | 2,090 | 2,150 | 2,080 | 2,120 | -3.2% | 64,200 | - | -11.89% | - | - |
01/20 | 2,240 | 2,250 | 2,160 | 2,190 | -3.52% | 52,900 | - | -9.24% | - | - |
01/19 | 2,260 | 2,270 | 2,240 | 2,270 | +1.34% | 41,500 | - | -5.93% | - | - |
01/16 | 2,280 | 2,290 | 2,190 | 2,240 | +0.45% | 101,400 | - | -7.02% | - | - |
01/15 | 2,230 | 2,250 | 2,200 | 2,230 | -4.29% | 100,800 | - | -7.32% | - | - |
01/14 | 2,360 | 2,400 | 2,300 | 2,330 | +0.43% | 214,900 | - | -2.92% | - | - |
01/13 | 2,420 | 2,420 | 2,320 | 2,320 | -5.31% | 94,700 | - | -2.97% | - | - |
01/09 | 2,500 | 2,560 | 2,410 | 2,450 | -0.81% | 141,500 | - | +2.85% | - | - |
01/08 | 2,580 | 2,600 | 2,470 | 2,470 | -7.84% | 133,300 | - | +3.96% | - | - |
01/07 | 2,600 | 2,700 | 2,590 | 2,680 | +4.69% | 132,900 | - | +13.13% | - | - |
01/06 | 2,550 | 2,570 | 2,500 | 2,560 | +2.4% | 126,200 | - | +8.94% | - | - |
01/05 | 2,530 | 2,530 | 2,460 | 2,500 | +4.17% | 52,300 | - | +7.16% | - | - |
2008 |
12/30 | 2,370 | 2,420 | 2,370 | 2,400 | 0% | 29,400 | - | +3.45% | - | - |
12/29 | 2,340 | 2,400 | 2,330 | 2,400 | +1.27% | 51,900 | - | +3.99% | - | - |
12/26 | 2,370 | 2,440 | 2,350 | 2,370 | -0.84% | 56,200 | - | +3.27% | - | - |
12/25 | 2,310 | 2,420 | 2,300 | 2,390 | +5.29% | 92,000 | - | +4.18% | - | - |
12/24 | 2,360 | 2,370 | 2,270 | 2,270 | -5.42% | 65,500 | - | -1.09% | - | - |
12/22 | 2,370 | 2,410 | 2,310 | 2,400 | 0% | 134,500 | - | +4.3% | - | - |
12/19 | 2,380 | 2,540 | 2,360 | 2,400 | -0.41% | 302,000 | - | +4.44% | - | - |
12/18 | 2,690 | 2,840 | 2,410 | 2,410 | -12.68% | 416,800 | - | +5.06% | - | - |
12/17 | 2,910 | 2,990 | 2,680 | 2,760 | -1.78% | 436,600 | - | +20.26% | - | - |
12/16 | 2,450 | 2,820 | 2,440 | 2,810 | +12.4% | 663,200 | - | +23.08% | - | - |
12/15 | 2,360 | 2,510 | 2,360 | 2,500 | +12.11% | 255,800 | - | +10.13% | - | - |
12/12 | 2,380 | 2,420 | 2,180 | 2,230 | -8.61% | 192,900 | - | -1.37% | - | - |
12/11 | 2,310 | 2,460 | 2,270 | 2,440 | +5.63% | 274,400 | - | +7.77% | - | - |
12/10 | 2,170 | 2,380 | 2,170 | 2,310 | +5.96% | 375,000 | - | +1.63% | - | - |
12/09 | 2,200 | 2,230 | 2,140 | 2,180 | +0.46% | 142,300 | - | -4.13% | - | - |
12/08 | 2,160 | 2,210 | 2,120 | 2,170 | +0.46% | 103,700 | - | -4.66% | - | - |
12/05 | 2,130 | 2,180 | 2,080 | 2,160 | +2.86% | 105,300 | - | -5.43% | - | - |
12/04 | 2,110 | 2,180 | 2,070 | 2,100 | +0.48% | 101,100 | - | -7.77% | - | - |
12/03 | 2,160 | 2,160 | 2,080 | 2,090 | -0.95% | 74,200 | - | -7.85% | - | - |
12/02 | 2,160 | 2,190 | 2,110 | 2,110 | -7.46% | 68,000 | - | -6.35% | - | - |
12/01 | 2,320 | 2,360 | 2,270 | 2,280 | -1.3% | 60,800 | - | +1.38% | - | - |
11/28 | 2,210 | 2,310 | 2,150 | 2,310 | +5.48% | 105,600 | - | +2.71% | - | - |
11/27 | 2,190 | 2,230 | 2,160 | 2,190 | +1.86% | 99,600 | - | -2.71% | - | - |
11/26 | 2,120 | 2,190 | 2,090 | 2,150 | -0.92% | 74,800 | - | -4.99% | - | - |
11/25 | 2,220 | 2,250 | 2,090 | 2,170 | +3.33% | 126,500 | - | -4.62% | - | - |
11/21 | 1,950 | 2,140 | 1,900 | 2,100 | +0.96% | 238,500 | - | -7.85% | - | - |
11/20 | 2,230 | 2,240 | 2,080 | 2,080 | -10.73% | 172,100 | - | -8.97% | - | - |
11/19 | 2,450 | 2,500 | 2,310 | 2,330 | -3.72% | 155,600 | - | +0.95% | - | - |
11/18 | 2,450 | 2,490 | 2,410 | 2,420 | 0% | 170,300 | - | +3.86% | - | - |
11/17 | 2,310 | 2,500 | 2,280 | 2,420 | +3.42% | 163,300 | - | +4% | - | - |
11/14 | 2,450 | 2,460 | 2,310 | 2,340 | +2.63% | 130,700 | - | +0.43% | - | - |
11/13 | 2,300 | 2,370 | 2,280 | 2,280 | -6.94% | 151,500 | - | -2.31% | - | - |
11/12 | 2,380 | 2,510 | 2,350 | 2,450 | 0% | 168,000 | - | +3.64% | - | - |
11/11 | 2,450 | 2,560 | 2,380 | 2,450 | -1.21% | 222,800 | - | +2.47% | - | - |
11/10 | 2,440 | 2,510 | 2,420 | 2,480 | +8.3% | 270,300 | - | +1.64% | - | - |
11/07 | 2,130 | 2,410 | 2,120 | 2,290 | -0.87% | 238,100 | - | -8.03% | - | - |
11/06 | 2,500 | 2,530 | 2,310 | 2,310 | -12.83% | 264,500 | - | -9.48% | - | - |
11/05 | 2,480 | 2,690 | 2,450 | 2,650 | +13.73% | 349,800 | - | +1.03% | - | - |
11/04 | 2,390 | 2,390 | 2,260 | 2,330 | +4.02% | 261,900 | - | -12.99% | - | - |
10/31 | 2,310 | 2,340 | 2,160 | 2,240 | -5.08% | 253,400 | - | -18.72% | - | - |
10/30 | 2,000 | 2,380 | 1,970 | 2,360 | +18.59% | 445,300 | - | -17.34% | - | - |