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 |
---|
2009 |
03/31 | 2,535 | 2,550 | 2,430 | 2,460 | -2.77% | 5,268,400 | - | -4.17% | - | - |
03/30 | 2,515 | 2,575 | 2,515 | 2,530 | +0.6% | 5,164,000 | - | -1.79% | - | - |
03/27 | 2,580 | 2,580 | 2,510 | 2,515 | -2.71% | 6,218,900 | - | -2.67% | - | - |
03/26 | 2,570 | 2,585 | 2,520 | 2,585 | -1.34% | 4,324,600 | - | -0.31% | - | - |
03/25 | 2,550 | 2,620 | 2,535 | 2,620 | +4.17% | 6,690,600 | - | +0.85% | - | - |
03/24 | 2,565 | 2,575 | 2,485 | 2,515 | -0.4% | 5,661,100 | - | -3.34% | - | - |
03/23 | 2,450 | 2,545 | 2,445 | 2,525 | +3.06% | 4,105,700 | - | -3.29% | - | - |
03/19 | 2,555 | 2,570 | 2,450 | 2,450 | -2% | 4,799,300 | - | -6.42% | - | - |
03/18 | 2,430 | 2,510 | 2,415 | 2,500 | +3.09% | 5,284,900 | - | -4.83% | - | - |
03/17 | 2,410 | 2,435 | 2,385 | 2,425 | +1.25% | 5,876,100 | - | -8% | - | - |
03/16 | 2,440 | 2,475 | 2,380 | 2,395 | -1.24% | 5,874,700 | - | -9.52% | - | - |
03/13 | 2,360 | 2,445 | 2,350 | 2,425 | +3.19% | 8,397,400 | - | -8.9% | - | - |
03/12 | 2,460 | 2,460 | 2,325 | 2,350 | -4.86% | 8,823,800 | - | -12.18% | - | - |
03/11 | 2,535 | 2,560 | 2,460 | 2,470 | -1.79% | 7,160,600 | - | -8.31% | - | - |
03/10 | 2,600 | 2,605 | 2,510 | 2,515 | -3.64% | 5,889,100 | - | -6.96% | - | - |
03/09 | 2,685 | 2,690 | 2,600 | 2,610 | -2.61% | 5,294,700 | - | -3.87% | - | - |
03/06 | 2,650 | 2,705 | 2,640 | 2,680 | +0.19% | 4,822,700 | - | -1.62% | - | - |
03/05 | 2,650 | 2,730 | 2,625 | 2,675 | +1.13% | 5,030,500 | - | -1.98% | - | - |
03/04 | 2,650 | 2,670 | 2,615 | 2,645 | -0.56% | 4,280,700 | - | -3.22% | - | - |
03/03 | 2,670 | 2,680 | 2,635 | 2,660 | -1.85% | 5,657,900 | - | -2.99% | - | - |
03/02 | 2,695 | 2,715 | 2,690 | 2,710 | -2.34% | 4,642,600 | - | -1.42% | - | - |
02/27 | 2,695 | 2,775 | 2,680 | 2,775 | +2.97% | 5,026,700 | - | +0.87% | - | - |
02/26 | 2,705 | 2,735 | 2,670 | 2,695 | -0.74% | 3,259,500 | - | -2.07% | - | - |
02/25 | 2,740 | 2,740 | 2,685 | 2,715 | -0.18% | 3,527,600 | - | -1.42% | - | - |
02/24 | 2,710 | 2,740 | 2,675 | 2,720 | +0.74% | 3,815,700 | - | -1.31% | - | - |
02/23 | 2,725 | 2,745 | 2,690 | 2,700 | -1.1% | 4,105,500 | - | -2.07% | - | - |
02/20 | 2,765 | 2,770 | 2,710 | 2,730 | +0.18% | 3,540,100 | - | -1.09% | - | - |
02/19 | 2,700 | 2,745 | 2,700 | 2,725 | +0.55% | 2,722,100 | - | -1.23% | - | - |
02/18 | 2,725 | 2,745 | 2,690 | 2,710 | -0.37% | 3,088,500 | - | -1.78% | - | - |
02/17 | 2,755 | 2,760 | 2,715 | 2,720 | -1.45% | 3,083,800 | - | -1.45% | - | - |
02/16 | 2,685 | 2,765 | 2,685 | 2,760 | +2.79% | 3,331,700 | - | -0.04% | - | - |
02/13 | 2,695 | 2,725 | 2,660 | 2,685 | -0.19% | 4,670,800 | - | -2.75% | - | - |
02/12 | 2,670 | 2,715 | 2,650 | 2,690 | -0.74% | 5,515,600 | - | -2.64% | - | - |
02/10 | 2,745 | 2,755 | 2,690 | 2,710 | -0.18% | 3,947,200 | - | -2.13% | - | - |
02/09 | 2,765 | 2,775 | 2,705 | 2,715 | -1.45% | 3,686,900 | - | -2.3% | - | - |
02/06 | 2,780 | 2,795 | 2,750 | 2,755 | -0.72% | 3,130,100 | - | -1.25% | - | - |
02/05 | 2,795 | 2,795 | 2,750 | 2,775 | -0.72% | 5,107,400 | - | -0.89% | - | - |
02/04 | 2,735 | 2,795 | 2,705 | 2,795 | +2.95% | 7,253,400 | - | -0.43% | - | - |
02/03 | 2,770 | 2,795 | 2,710 | 2,715 | -3.55% | 4,858,600 | - | -3.48% | - | - |
02/02 | 2,830 | 2,845 | 2,755 | 2,815 | -0.53% | 3,173,500 | - | -0.21% | - | - |
01/30 | 2,750 | 2,850 | 2,750 | 2,830 | +1.43% | 4,752,800 | - | +0.14% | - | - |
01/29 | 2,750 | 2,790 | 2,720 | 2,790 | +0.18% | 5,512,400 | - | -1.38% | - | - |
01/28 | 2,840 | 2,845 | 2,770 | 2,785 | -3.3% | 2,906,800 | - | -1.69% | - | - |
01/27 | 2,820 | 2,890 | 2,815 | 2,880 | +2.13% | 4,760,500 | - | +1.41% | - | - |
01/26 | 2,775 | 2,840 | 2,765 | 2,820 | +1.81% | 3,578,200 | - | -0.7% | - | - |
01/23 | 2,760 | 2,785 | 2,755 | 2,770 | -0.54% | 3,095,000 | - | -2.64% | - | - |
01/22 | 2,790 | 2,795 | 2,735 | 2,785 | +1.27% | 3,799,300 | - | -2.38% | - | - |
01/21 | 2,745 | 2,760 | 2,740 | 2,750 | -0.36% | 3,702,700 | - | -3.85% | - | - |
01/20 | 2,765 | 2,770 | 2,730 | 2,760 | +0.36% | 2,382,700 | - | -3.77% | - | - |
01/19 | 2,765 | 2,790 | 2,725 | 2,750 | -0.72% | 2,671,800 | - | -4.48% | - | - |
01/16 | 2,730 | 2,785 | 2,725 | 2,770 | +1.84% | 4,686,500 | - | -4.19% | - | - |
01/15 | 2,710 | 2,725 | 2,675 | 2,720 | 0% | 6,322,800 | - | -6.21% | - | - |
01/14 | 2,725 | 2,750 | 2,705 | 2,720 | -0.18% | 4,104,000 | - | -6.59% | - | - |
01/13 | 2,800 | 2,865 | 2,725 | 2,725 | -1.27% | 6,135,800 | - | -6.74% | - | - |
01/09 | 2,760 | 2,800 | 2,750 | 2,760 | 0% | 4,497,000 | - | -5.71% | - | - |
01/08 | 2,755 | 2,815 | 2,755 | 2,760 | +1.28% | 5,906,900 | - | -5.87% | - | - |
01/07 | 2,870 | 2,875 | 2,705 | 2,725 | -4.39% | 8,262,600 | - | -7.16% | - | - |
01/06 | 2,960 | 2,970 | 2,845 | 2,850 | -3.23% | 4,981,100 | - | -3.23% | - | - |
01/05 | 3,070 | 3,070 | 2,935 | 2,945 | -1.83% | 5,284,900 | - | -0.24% | - | - |
2008 |
12/30 | 2,990 | 3,030 | 2,985 | 3,000 | +0.17% | 2,865,500 | - | +1.45% | - | - |
12/29 | 2,975 | 2,995 | 2,955 | 2,995 | +1.53% | 2,553,700 | - | +1.29% | - | - |
12/26 | 2,940 | 2,960 | 2,915 | 2,950 | 0% | 2,420,600 | - | -0.27% | - | - |
12/25 | 2,940 | 2,955 | 2,925 | 2,950 | +0.68% | 1,969,800 | - | -0.27% | - | - |
12/24 | 2,930 | 2,940 | 2,915 | 2,930 | +0.17% | 4,008,300 | - | -0.88% | - | - |
12/22 | 2,935 | 2,940 | 2,915 | 2,925 | +0.52% | 3,394,500 | - | -0.98% | - | - |
12/19 | 2,935 | 2,955 | 2,900 | 2,910 | +0.52% | 5,344,400 | - | -1.46% | - | - |
12/18 | 2,965 | 2,965 | 2,885 | 2,895 | -2.2% | 5,943,600 | - | -1.86% | - | - |
12/17 | 2,925 | 2,960 | 2,880 | 2,960 | +2.6% | 6,913,500 | - | +0.41% | - | - |
12/16 | 2,905 | 2,970 | 2,885 | 2,885 | -1.7% | 5,337,300 | - | -2.07% | - | - |
12/15 | 2,995 | 3,030 | 2,930 | 2,935 | -1.18% | 5,209,200 | - | -0.37% | - | - |
12/12 | 2,915 | 2,990 | 2,895 | 2,970 | +0.51% | 7,683,700 | - | +0.92% | - | - |
12/11 | 2,940 | 2,960 | 2,900 | 2,955 | 0% | 4,692,600 | - | +0.51% | - | - |
12/10 | 3,000 | 3,040 | 2,955 | 2,955 | -2.8% | 6,242,800 | - | +0.51% | - | - |
12/09 | 3,050 | 3,080 | 3,010 | 3,040 | -0.33% | 4,839,800 | - | +3.47% | - | - |
12/08 | 3,050 | 3,060 | 3,020 | 3,050 | +2.18% | 4,683,100 | - | +4.2% | - | - |
12/05 | 3,030 | 3,030 | 2,925 | 2,985 | -1.16% | 6,651,000 | - | +2.26% | - | - |
12/04 | 2,995 | 3,030 | 2,990 | 3,020 | +1.51% | 5,555,000 | - | +3.67% | - | - |
12/03 | 2,915 | 2,990 | 2,905 | 2,975 | +4.02% | 5,504,100 | - | +2.41% | - | - |
12/02 | 2,850 | 2,915 | 2,825 | 2,860 | -0.52% | 5,576,400 | - | -1.21% | - | - |
12/01 | 2,830 | 2,885 | 2,795 | 2,875 | +1.41% | 4,676,800 | - | -0.55% | - | - |
11/28 | 2,950 | 2,960 | 2,800 | 2,835 | -4.87% | 9,047,100 | - | -1.8% | - | - |
11/27 | 3,000 | 3,020 | 2,955 | 2,980 | -1% | 3,083,900 | - | +3.44% | - | - |
11/26 | 3,010 | 3,030 | 2,990 | 3,010 | -2.27% | 3,073,200 | - | +4.7% | - | - |
11/25 | 3,050 | 3,080 | 3,010 | 3,080 | +2.33% | 5,991,000 | - | +7.5% | - | - |
11/21 | 3,010 | 3,030 | 2,970 | 3,010 | +0.33% | 8,512,100 | - | +5.8% | - | - |
11/20 | 2,940 | 3,020 | 2,915 | 3,000 | +1.69% | 11,806,800 | - | +6.38% | - | - |
11/19 | 2,920 | 2,950 | 2,905 | 2,950 | +1.37% | 3,266,600 | - | +5.39% | - | - |
11/18 | 2,915 | 2,940 | 2,865 | 2,910 | +0.87% | 3,584,500 | - | +4.64% | - | - |
11/17 | 2,910 | 2,970 | 2,870 | 2,885 | -0.69% | 6,266,600 | - | +4.76% | - | - |
11/14 | 2,920 | 2,925 | 2,875 | 2,905 | +3.2% | 5,298,800 | - | +6.14% | - | - |
11/13 | 2,810 | 2,870 | 2,795 | 2,815 | -1.23% | 4,863,000 | - | +3.45% | - | - |
11/12 | 2,865 | 2,880 | 2,830 | 2,850 | -1.89% | 5,430,600 | - | +5.24% | - | - |
11/11 | 2,900 | 2,960 | 2,875 | 2,905 | +0.17% | 7,514,100 | - | +7.71% | - | - |
11/10 | 2,875 | 2,920 | 2,860 | 2,900 | +1.75% | 5,250,800 | - | +7.93% | - | - |
11/07 | 2,870 | 2,895 | 2,815 | 2,850 | -2.06% | 6,431,900 | - | +6.3% | - | - |
11/06 | 2,900 | 2,955 | 2,865 | 2,910 | -1.36% | 6,595,000 | - | +8.79% | - | - |
11/05 | 2,930 | 2,950 | 2,865 | 2,950 | +2.08% | 6,819,200 | - | +10.82% | - | - |
11/04 | 2,880 | 2,910 | 2,825 | 2,890 | +4.33% | 6,079,100 | - | +9.02% | - | - |
10/31 | 2,810 | 2,855 | 2,755 | 2,770 | -3.32% | 4,151,900 | - | +4.77% | - | - |
10/30 | 2,790 | 2,865 | 2,745 | 2,865 | +1.42% | 7,646,400 | - | +8.52% | - | - |