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 | 4/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→100 |
| 2009 |
| 03/31 | 803 | 807 | 763 | 770 | -2.74% | 10,977,600 | - | -1.41% | - | - |
| 03/30 | 820 | 827 | 792 | 792 | -2.66% | 12,710,400 | - | +1.11% | - | - |
| 03/27 | 828 | 833 | 798 | 813 | -0.81% | 14,595,600 | - | +3.74% | - | - |
| 03/26 | 797 | 823 | 785 | 820 | +2.93% | 14,768,400 | - | +4.33% | - | - |
| 03/25 | 762 | 800 | 760 | 797 | +5.99% | 22,028,400 | - | +1.36% | - | - |
| 03/24 | 768 | 773 | 738 | 752 | -1.96% | 21,864,000 | - | -4.61% | - | - |
| 03/23 | 747 | 772 | 740 | 767 | +3.14% | 12,808,200 | - | -3.2% | - | - |
| 03/19 | 735 | 748 | 727 | 743 | +1.59% | 14,470,200 | - | -6.5% | - | - |
| 03/18 | 740 | 740 | 698 | 732 | -1.13% | 24,769,800 | - | -8.31% | - | - |
| 03/17 | 723 | 742 | 720 | 740 | +2.07% | 16,372,800 | - | -7.73% | - | - |
| 03/16 | 723 | 732 | 718 | 725 | -0.68% | 13,551,600 | - | -10.05% | - | - |
| 03/13 | 728 | 732 | 722 | 730 | +2.1% | 30,510,000 | - | -9.99% | - | - |
| 03/12 | 725 | 730 | 713 | 715 | -2.72% | 24,139,800 | - | -12.48% | - | - |
| 03/11 | 778 | 783 | 728 | 735 | -5.57% | 25,188,000 | - | -10.69% | - | - |
| 03/10 | 768 | 787 | 757 | 778 | +0.21% | 12,288,000 | - | -6.11% | - | - |
| 03/09 | 788 | 800 | 773 | 777 | -1.69% | 9,219,600 | - | -6.99% | - | - |
| 03/06 | 813 | 815 | 788 | 790 | -3.07% | 11,608,200 | - | -6.18% | - | - |
| 03/05 | 800 | 820 | 795 | 815 | +1.88% | 13,192,200 | - | -3.89% | - | - |
| 03/04 | 803 | 805 | 797 | 800 | -1.44% | 13,758,000 | - | -6.32% | - | - |
| 03/03 | 812 | 822 | 808 | 812 | -1.02% | 8,887,800 | - | -5.73% | - | - |
| 03/02 | 828 | 837 | 817 | 820 | -4.84% | 13,327,200 | - | -5.42% | - | - |
| 02/27 | 837 | 862 | 827 | 862 | +4.02% | 11,089,800 | - | -1.19% | - | - |
| 02/26 | 810 | 833 | 805 | 828 | +2.26% | 9,345,000 | - | -5.44% | - | - |
| 02/25 | 823 | 825 | 802 | 810 | -0.61% | 7,995,600 | - | -7.95% | - | - |
| 02/24 | 822 | 822 | 805 | 815 | +0.2% | 7,212,000 | - | -7.81% | - | - |
| 02/23 | 805 | 823 | 803 | 813 | -1.01% | 8,931,600 | - | -8.31% | - | - |
| 02/20 | 843 | 858 | 820 | 822 | -2.76% | 11,404,200 | - | -7.78% | - | - |
| 02/19 | 843 | 857 | 840 | 845 | +2.22% | 8,008,200 | - | -5.48% | - | - |
| 02/18 | 843 | 857 | 827 | 827 | -3.13% | 10,807,800 | - | -7.84% | - | - |
| 02/17 | 840 | 863 | 840 | 853 | 0% | 9,226,200 | - | -5.4% | - | - |
| 02/16 | 842 | 863 | 837 | 853 | +1.39% | 10,531,800 | - | -5.81% | - | - |
| 02/13 | 827 | 857 | 813 | 842 | +2.85% | 14,300,400 | - | -7.41% | - | - |
| 02/12 | 807 | 828 | 797 | 818 | -0.61% | 15,028,800 | - | -10.47% | - | - |
| 02/10 | 858 | 858 | 823 | 823 | -1.4% | 13,159,800 | - | -10.6% | - | - |
| 02/09 | 860 | 870 | 832 | 835 | -3.09% | 11,466,600 | - | -10.22% | - | - |
| 02/06 | 868 | 877 | 853 | 862 | -0.58% | 12,833,400 | - | -8.24% | - | - |
| 02/05 | 878 | 887 | 865 | 867 | -1.33% | 10,663,800 | - | -8.39% | - | - |
| 02/04 | 885 | 887 | 860 | 878 | +0.19% | 16,435,200 | - | -7.83% | - | - |
| 02/03 | 920 | 923 | 870 | 877 | -5.57% | 13,485,000 | - | -8.59% | - | - |
| 02/02 | 933 | 937 | 918 | 928 | -2.28% | 8,200,200 | - | -3.6% | - | - |
| 01/30 | 920 | 955 | 920 | 950 | +1.06% | 10,584,600 | - | -1.76% | - | - |
| 01/29 | 942 | 950 | 922 | 940 | -1.91% | 16,250,400 | - | -3.09% | - | - |
| 01/28 | 963 | 987 | 948 | 958 | -3.85% | 12,130,200 | - | -1.51% | - | - |
| 01/27 | 967 | 997 | 950 | 997 | +4.55% | 14,034,600 | - | +2.22% | - | - |
| 01/26 | 963 | 967 | 923 | 953 | -0.17% | 13,119,000 | - | -2.22% | - | - |
| 01/23 | 975 | 980 | 940 | 955 | -0.52% | 15,345,600 | - | -2.15% | - | - |
| 01/22 | 933 | 960 | 910 | 960 | +4.54% | 14,168,400 | - | -1.74% | - | - |
| 01/21 | 895 | 937 | 890 | 918 | +0.73% | 14,885,400 | - | -6.1% | - | - |
| 01/20 | 897 | 918 | 890 | 912 | +1.3% | 9,954,000 | - | -7.26% | - | - |
| 01/19 | 905 | 907 | 887 | 900 | 0% | 5,962,200 | - | -9% | - | - |
| 01/16 | 917 | 922 | 895 | 900 | 0% | 8,439,000 | - | -9.64% | - | - |
| 01/15 | 907 | 912 | 883 | 900 | -2.53% | 14,034,600 | - | -10.27% | - | - |
| 01/14 | 952 | 952 | 923 | 923 | -2.98% | 11,788,200 | - | -8.4% | - | - |
| 01/13 | 938 | 960 | 927 | 952 | +1.42% | 11,440,800 | - | -6.05% | - | - |
| 01/09 | 962 | 962 | 935 | 938 | -0.71% | 10,291,200 | - | -7.55% | - | - |
| 01/08 | 958 | 975 | 945 | 945 | -0.53% | 10,667,400 | - | -7.26% | - | - |
| 01/07 | 975 | 988 | 942 | 950 | -5.79% | 13,658,400 | - | -7.05% | - | - |
| 01/06 | 1,043 | 1,047 | 1,007 | 1,008 | -3.66% | 8,742,000 | - | -1.63% | - | - |
| 01/05 | 1,058 | 1,063 | 1,038 | 1,047 | -1.1% | 5,584,200 | - | +2.01% | - | - |
| 2008 |
| 12/30 | 1,035 | 1,058 | 1,028 | 1,058 | +1.44% | 4,773,600 | - | +3.25% | - | - |
| 12/29 | 1,037 | 1,057 | 1,032 | 1,043 | -0.16% | 4,466,400 | - | +2.29% | - | - |
| 12/26 | 1,005 | 1,045 | 998 | 1,045 | +3.47% | 6,262,800 | - | +2.85% | - | - |
| 12/25 | 1,002 | 1,010 | 987 | 1,010 | +1.68% | 2,722,800 | - | -0.39% | - | - |
| 12/24 | 1,017 | 1,020 | 980 | 993 | -3.09% | 9,143,400 | - | -2.04% | - | - |
| 12/22 | 1,022 | 1,030 | 1,007 | 1,025 | +0.65% | 6,799,200 | - | +1.08% | - | - |
| 12/19 | 1,012 | 1,037 | 1,012 | 1,018 | -0.81% | 8,817,000 | - | +0.53% | - | - |
| 12/18 | 1,005 | 1,028 | 1,000 | 1,027 | +4.05% | 11,041,200 | - | +1.75% | - | - |
| 12/17 | 1,000 | 1,022 | 972 | 987 | -1% | 14,874,600 | - | -2.21% | - | - |
| 12/16 | 1,002 | 1,003 | 980 | 997 | +0.34% | 6,312,000 | - | -1.32% | - | - |
| 12/15 | 1,005 | 1,008 | 983 | 993 | +2.23% | 9,282,600 | - | -1.84% | - | - |
| 12/12 | 963 | 1,003 | 945 | 972 | -2.51% | 27,624,000 | - | -3.99% | - | - |
| 12/11 | 993 | 1,007 | 985 | 997 | -4.47% | 15,388,200 | - | -1.71% | - | - |
| 12/10 | 1,063 | 1,070 | 1,027 | 1,043 | -1.73% | 10,483,200 | - | +2.89% | - | - |
| 12/09 | 1,078 | 1,087 | 1,043 | 1,062 | -1.55% | 10,297,200 | - | +4.91% | - | - |
| 12/08 | 1,048 | 1,078 | 1,033 | 1,078 | +1.25% | 12,012,600 | - | +6.98% | - | - |
| 12/05 | 1,052 | 1,075 | 1,042 | 1,065 | +2.9% | 14,782,800 | - | +6.08% | - | - |
| 12/04 | 1,037 | 1,048 | 1,012 | 1,035 | -0.16% | 14,380,800 | - | +3.6% | - | - |
| 12/03 | 998 | 1,037 | 998 | 1,037 | +4.19% | 10,054,200 | - | +4.5% | - | - |
| 12/02 | 1,000 | 1,017 | 990 | 995 | -3.86% | 10,912,200 | - | +1.02% | - | - |
| 12/01 | 1,018 | 1,038 | 1,013 | 1,035 | +0.16% | 5,597,400 | - | +5.61% | - | - |
| 11/28 | 1,015 | 1,040 | 1,005 | 1,033 | +1.81% | 6,760,200 | - | +5.87% | - | - |
| 11/27 | 1,027 | 1,042 | 1,002 | 1,015 | -1.93% | 7,927,800 | - | +4.64% | - | - |
| 11/26 | 1,010 | 1,042 | 1,005 | 1,035 | +1.8% | 12,556,800 | - | +7.14% | - | - |
| 11/25 | 970 | 1,017 | 965 | 1,017 | +8.35% | 16,538,400 | - | +5.9% | - | - |
| 11/21 | 903 | 953 | 883 | 938 | +0.18% | 14,554,200 | - | -1.85% | - | - |
| 11/20 | 963 | 972 | 937 | 937 | -6.18% | 12,461,400 | - | -1.61% | - | - |
| 11/19 | 993 | 1,007 | 963 | 998 | -1.16% | 16,377,600 | - | +4.98% | - | - |
| 11/18 | 965 | 1,017 | 958 | 1,010 | +1.85% | 13,966,200 | - | +6.77% | - | - |
| 11/17 | 948 | 1,007 | 948 | 992 | -0.67% | 18,380,400 | - | +5.72% | - | - |
| 11/14 | 1,008 | 1,008 | 960 | 998 | +6.58% | 23,587,800 | - | +6.55% | - | - |
| 11/13 | 927 | 953 | 918 | 937 | -7.26% | 20,943,600 | - | +0.07% | - | - |
| 11/12 | 1,017 | 1,017 | 990 | 1,010 | -0.82% | 20,242,800 | - | +7.56% | - | - |
| 11/11 | 1,028 | 1,038 | 980 | 1,018 | -2.55% | 14,436,000 | - | +8.56% | - | - |
| 11/10 | 1,033 | 1,052 | 1,027 | 1,045 | +4.5% | 10,980,000 | - | +11.53% | - | - |
| 11/07 | 977 | 1,025 | 968 | 1,000 | -0.99% | 16,180,800 | - | +6.95% | - | - |
| 11/06 | 977 | 1,032 | 972 | 1,010 | +1% | 15,913,200 | - | +8.14% | - | - |
| 11/05 | 1,015 | 1,017 | 982 | 1,000 | +0.17% | 14,955,000 | - | +7.18% | - | - |
| 11/04 | 1,012 | 1,020 | 982 | 998 | +2.92% | 13,693,800 | - | +6.66% | - | - |
| 10/31 | 997 | 1,025 | 963 | 970 | -1.02% | 21,288,600 | - | +3.41% | - | - |
| 10/30 | 963 | 980 | 895 | 980 | +5.38% | 16,279,200 | - | +4.37% | - | - |
