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 |
---|
2015 | 10/1, 株式分割 1→2 |
2009 |
03/31 | 903 | 930 | 894 | 908 | +2.31% | 386,000 | - | +6.82% | - | - |
03/30 | 902 | 917 | 876 | 888 | -3.74% | 307,000 | - | +4.66% | - | - |
03/27 | 910 | 934 | 908 | 922 | +4% | 469,200 | - | +8.47% | - | - |
03/26 | 890 | 894 | 868 | 887 | +0.62% | 395,000 | - | +4.42% | - | - |
03/25 | 875 | 890 | 871 | 881 | -4.13% | 422,200 | - | +3.77% | - | - |
03/24 | 891 | 930 | 881 | 919 | +7.99% | 509,600 | - | +8.37% | - | - |
03/23 | 820 | 852 | 817 | 851 | +5.13% | 236,200 | - | +0.59% | - | - |
03/19 | 821 | 821 | 800 | 810 | -1.28% | 404,000 | - | -4.2% | - | - |
03/18 | 850 | 852 | 811 | 820 | -1.8% | 224,400 | - | -3.19% | - | - |
03/17 | 846 | 850 | 832 | 835 | +0.48% | 266,200 | - | -1.65% | - | - |
03/16 | 825 | 848 | 820 | 831 | +3.75% | 205,400 | - | -2.12% | - | - |
03/13 | 830 | 830 | 788 | 801 | +0.13% | 595,200 | - | -5.88% | - | - |
03/12 | 796 | 809 | 791 | 800 | -0.62% | 400,400 | - | -6.1% | - | - |
03/11 | 836 | 840 | 801 | 805 | -0.43% | 606,600 | - | -5.52% | - | - |
03/10 | 821 | 821 | 793 | 809 | -1.94% | 450,400 | - | -5.11% | - | - |
03/09 | 847 | 858 | 815 | 825 | +0.3% | 577,600 | - | -3.11% | - | - |
03/06 | 821 | 846 | 809 | 822 | +0.18% | 313,600 | - | -3.52% | - | - |
03/05 | 818 | 829 | 802 | 821 | +0.74% | 503,200 | - | -3.81% | - | - |
03/04 | 793 | 825 | 782 | 815 | +1.62% | 600,000 | - | -4.63% | - | - |
03/03 | 823 | 823 | 795 | 802 | -6.37% | 751,000 | - | -6.26% | - | - |
03/02 | 860 | 875 | 848 | 856 | -4.14% | 214,400 | - | +0.35% | - | - |
02/27 | 900 | 911 | 876 | 893 | +0.56% | 190,000 | - | +4.94% | - | - |
02/26 | 903 | 913 | 883 | 888 | -1.93% | 320,800 | - | +4.59% | - | - |
02/25 | 929 | 929 | 891 | 906 | +4.26% | 384,800 | - | +7.03% | - | - |
02/24 | 860 | 869 | 840 | 869 | +1.05% | 509,400 | - | +3.15% | - | - |
02/23 | 900 | 901 | 838 | 860 | -8.27% | 628,600 | - | +2.2% | - | - |
02/20 | 898 | 943 | 898 | 937 | +4.4% | 568,200 | - | +11.55% | - | - |
02/19 | 870 | 902 | 864 | 898 | +1.47% | 463,600 | - | +7.23% | - | - |
02/18 | 851 | 885 | 848 | 885 | +4.18% | 499,800 | - | +5.8% | - | - |
02/17 | 855 | 869 | 842 | 849 | -1.79% | 112,200 | - | +1.56% | - | - |
02/16 | 847 | 884 | 847 | 865 | +3.16% | 192,000 | - | +3.04% | - | - |
02/13 | 865 | 865 | 833 | 838 | -0.42% | 663,200 | - | -0.24% | - | - |
02/12 | 851 | 860 | 830 | 842 | -3.99% | 466,400 | - | -0.18% | - | - |
02/10 | 855 | 890 | 841 | 877 | +4.35% | 741,000 | - | +3.48% | - | - |
02/09 | 859 | 870 | 832 | 840 | -3.84% | 389,000 | - | -1.06% | - | - |
02/06 | 842 | 894 | 834 | 874 | +5.62% | 471,200 | - | +2.76% | - | - |
02/05 | 822 | 832 | 811 | 827 | +1.6% | 381,400 | - | -2.59% | - | - |
02/04 | 785 | 816 | 784 | 814 | +4.03% | 286,800 | - | -4.24% | - | - |
02/03 | 800 | 805 | 778 | 783 | -3.04% | 404,200 | - | -8.05% | - | - |
02/02 | 836 | 841 | 803 | 807 | -3.99% | 300,600 | - | -5.5% | - | - |
01/30 | 845 | 845 | 819 | 841 | -1.41% | 193,000 | - | -1.7% | - | - |
01/29 | 860 | 870 | 842 | 853 | +2.4% | 196,200 | - | -0.18% | - | - |
01/28 | 826 | 835 | 798 | 833 | -0.24% | 290,800 | - | -2.29% | - | - |
01/27 | 785 | 843 | 785 | 835 | +8.45% | 464,200 | - | -1.94% | - | - |
01/26 | 776 | 797 | 768 | 770 | -4.65% | 354,200 | - | -9.68% | - | - |
01/23 | 840 | 840 | 790 | 807 | -4.1% | 224,000 | - | -5.72% | - | - |
01/22 | 815 | 842 | 802 | 842 | +3.31% | 183,000 | - | -1.81% | - | - |
01/21 | 805 | 834 | 802 | 815 | +0.87% | 163,800 | - | -5.07% | - | - |
01/20 | 821 | 833 | 802 | 808 | -3.35% | 110,400 | - | -6.32% | - | - |
01/19 | 840 | 840 | 810 | 836 | -0.42% | 369,800 | - | -3.3% | - | - |
01/16 | 840 | 851 | 816 | 839 | -1.87% | 215,000 | - | -2.89% | - | - |
01/15 | 876 | 876 | 846 | 855 | -2.34% | 295,200 | - | -1.04% | - | - |
01/14 | 886 | 895 | 873 | 876 | -1.13% | 189,800 | - | +1.57% | - | - |
01/13 | 922 | 922 | 860 | 886 | -4.22% | 294,200 | - | +2.97% | - | - |
01/09 | 904 | 935 | 889 | 925 | +4.05% | 293,000 | - | +8% | - | - |
01/08 | 900 | 905 | 861 | 889 | -2.9% | 271,200 | - | +4.28% | - | - |
01/07 | 912 | 936 | 901 | 915 | -1.24% | 262,800 | - | +7.9% | - | - |
01/06 | 939 | 940 | 920 | 927 | +0.32% | 226,800 | - | +9.77% | - | - |
01/05 | 923 | 943 | 915 | 924 | +5.24% | 103,000 | - | +10.07% | - | - |
2008 |
12/30 | 877 | 879 | 863 | 878 | +2.15% | 53,800 | - | +5.09% | - | - |
12/29 | 847 | 864 | 839 | 859 | +1.54% | 63,400 | - | +3.37% | - | - |
12/26 | 850 | 852 | 831 | 846 | +0.48% | 47,200 | - | +2.17% | - | - |
12/25 | 880 | 880 | 828 | 842 | -1.41% | 192,200 | - | +2.18% | - | - |
12/24 | 832 | 855 | 827 | 854 | +2.64% | 198,600 | - | +4.02% | - | - |
12/22 | 825 | 865 | 807 | 832 | +4.13% | 239,000 | - | +1.96% | - | - |
12/19 | 794 | 811 | 793 | 799 | -1.18% | 176,400 | - | -1.84% | - | - |
12/18 | 808 | 833 | 805 | 809 | -1.4% | 161,000 | - | -0.43% | - | - |
12/17 | 845 | 860 | 795 | 820 | -2.84% | 293,800 | - | +0.99% | - | - |
12/16 | 858 | 881 | 831 | 844 | -4.9% | 251,800 | - | +4.07% | - | - |
12/15 | 836 | 898 | 829 | 888 | +6.73% | 274,000 | - | +9.57% | - | - |
12/12 | 874 | 874 | 814 | 832 | -3.98% | 331,600 | - | +3.55% | - | - |
12/11 | 898 | 898 | 855 | 866 | -3.51% | 282,400 | - | +8.52% | - | - |
12/10 | 853 | 900 | 850 | 898 | +4.97% | 295,200 | - | +13.04% | - | - |
12/09 | 858 | 885 | 846 | 855 | +1.42% | 219,200 | - | +8.64% | - | - |
12/08 | 847 | 855 | 826 | 843 | +1.38% | 272,400 | - | +7.94% | - | - |
12/05 | 840 | 848 | 815 | 832 | +0.85% | 243,400 | - | +7.43% | - | - |
12/04 | 820 | 847 | 801 | 825 | +1.73% | 226,600 | - | +7.64% | - | - |
12/03 | 811 | 825 | 796 | 811 | +0.68% | 243,200 | - | +7.07% | - | - |
12/02 | 799 | 822 | 765 | 805 | -0.74% | 342,800 | - | +7.62% | - | - |
12/01 | 813 | 823 | 801 | 811 | +1.95% | 191,000 | - | +9.45% | - | - |
11/28 | 791 | 798 | 757 | 796 | -0.62% | 285,800 | - | +8.23% | - | - |
11/27 | 823 | 837 | 797 | 801 | -1.84% | 169,400 | - | +9.21% | - | - |
11/26 | 786 | 825 | 778 | 816 | -0.43% | 279,400 | - | +11.1% | - | - |
11/25 | 840 | 840 | 788 | 819 | +3.8% | 338,200 | - | +11.58% | - | - |
11/21 | 715 | 816 | 707 | 789 | +3.82% | 536,400 | - | +7.79% | - | - |
11/20 | 741 | 769 | 740 | 760 | -1.04% | 260,800 | - | +4.25% | - | - |
11/19 | 762 | 785 | 756 | 768 | +3.16% | 241,000 | - | +5.21% | - | - |
11/18 | 750 | 763 | 738 | 745 | -0.6% | 271,000 | - | +1.85% | - | - |
11/17 | 748 | 779 | 731 | 749 | -1.77% | 230,800 | - | +2.6% | - | - |
11/14 | 777 | 787 | 730 | 763 | +0.07% | 344,800 | - | +4.31% | - | - |
11/13 | 769 | 798 | 740 | 762 | -5.75% | 197,000 | - | +4.53% | - | - |
11/12 | 803 | 820 | 775 | 809 | +0.62% | 257,600 | - | +10.45% | - | - |
11/11 | 811 | 861 | 787 | 804 | -0.86% | 593,200 | - | +9.62% | - | - |
11/10 | 781 | 811 | 775 | 811 | +14.07% | 278,600 | - | +10.27% | - | - |
11/07 | 709 | 733 | 666 | 711 | +1% | 509,600 | - | -3.6% | - | - |
11/06 | 774 | 774 | 699 | 704 | -9.69% | 296,800 | - | -5.32% | - | - |
11/05 | 750 | 794 | 739 | 779 | +9.8% | 330,800 | - | +3.87% | - | - |
11/04 | 706 | 735 | 688 | 710 | +1% | 267,600 | - | -6.03% | - | - |
10/31 | 705 | 722 | 673 | 703 | +2.55% | 351,000 | - | -8.05% | - | - |
10/30 | 616 | 700 | 606 | 685 | +11.2% | 365,400 | - | -11.61% | - | - |