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 | 2,025 | 2,040 | 1,950 | 1,980 | -2.94% | 681,800 | - | -0.65% | - | - |
03/30 | 2,050 | 2,090 | 2,040 | 2,040 | -0.73% | 495,000 | - | +2.2% | - | - |
03/27 | 2,080 | 2,090 | 2,035 | 2,055 | -0.96% | 499,500 | - | +2.9% | - | - |
03/26 | 2,070 | 2,085 | 2,040 | 2,075 | -1.43% | 387,100 | - | +3.91% | - | - |
03/25 | 2,060 | 2,105 | 2,055 | 2,105 | +2.43% | 740,600 | - | +5.51% | - | - |
03/24 | 2,065 | 2,070 | 2,025 | 2,055 | +1.73% | 549,700 | - | +3.06% | - | - |
03/23 | 1,980 | 2,030 | 1,980 | 2,020 | +2.28% | 571,200 | - | +1.15% | - | - |
03/19 | 2,045 | 2,060 | 1,975 | 1,975 | -1.25% | 594,800 | - | -1.2% | - | - |
03/18 | 1,921 | 2,015 | 1,917 | 2,000 | +4.6% | 823,400 | - | -0.15% | - | - |
03/17 | 1,967 | 1,967 | 1,903 | 1,912 | -0.05% | 869,600 | - | -4.69% | - | - |
03/16 | 1,922 | 1,959 | 1,903 | 1,913 | +1.11% | 726,200 | - | -4.92% | - | - |
03/13 | 1,824 | 1,916 | 1,822 | 1,892 | +3.78% | 1,063,900 | - | -6.29% | - | - |
03/12 | 1,891 | 1,895 | 1,812 | 1,823 | -3.29% | 919,900 | - | -10.15% | - | - |
03/11 | 1,917 | 1,937 | 1,883 | 1,885 | -0.11% | 737,200 | - | -7.69% | - | - |
03/10 | 1,980 | 1,981 | 1,879 | 1,887 | -5.32% | 962,000 | - | -8.04% | - | - |
03/09 | 2,000 | 2,010 | 1,971 | 1,993 | -0.35% | 652,500 | - | -3.44% | - | - |
03/06 | 2,010 | 2,030 | 1,991 | 2,000 | -1.48% | 1,128,100 | - | -3.43% | - | - |
03/05 | 2,015 | 2,040 | 2,005 | 2,030 | +1% | 549,400 | - | -2.31% | - | - |
03/04 | 2,015 | 2,020 | 2,000 | 2,010 | -0.5% | 432,700 | - | -3.5% | - | - |
03/03 | 2,025 | 2,040 | 2,015 | 2,020 | -1.46% | 379,400 | - | -3.44% | - | - |
03/02 | 2,050 | 2,060 | 2,025 | 2,050 | -1.44% | 397,800 | - | -2.24% | - | - |
02/27 | 2,015 | 2,080 | 2,010 | 2,080 | +3.48% | 697,900 | - | -0.95% | - | - |
02/26 | 2,020 | 2,040 | 2,000 | 2,010 | -0.25% | 399,200 | - | -4.42% | - | - |
02/25 | 2,020 | 2,025 | 2,000 | 2,015 | +0.25% | 357,900 | - | -4.41% | - | - |
02/24 | 2,035 | 2,035 | 2,010 | 2,010 | -2.19% | 619,200 | - | -4.92% | - | - |
02/23 | 2,040 | 2,070 | 2,030 | 2,055 | -0.24% | 323,900 | - | -3.02% | - | - |
02/20 | 2,060 | 2,080 | 2,055 | 2,060 | +0.49% | 384,600 | - | -3.01% | - | - |
02/19 | 2,035 | 2,055 | 2,020 | 2,050 | +0.74% | 558,400 | - | -3.57% | - | - |
02/18 | 2,070 | 2,080 | 2,020 | 2,035 | -2.16% | 951,700 | - | -4.33% | - | - |
02/17 | 2,110 | 2,120 | 2,080 | 2,080 | -2.12% | 703,100 | - | -2.3% | - | - |
02/16 | 2,075 | 2,130 | 2,075 | 2,125 | +2.41% | 812,400 | - | -0.28% | - | - |
02/13 | 2,080 | 2,115 | 2,060 | 2,075 | +0.73% | 916,800 | - | -2.67% | - | - |
02/12 | 2,065 | 2,075 | 2,045 | 2,060 | -0.48% | 708,800 | - | -3.51% | - | - |
02/10 | 2,075 | 2,100 | 2,050 | 2,070 | +0.24% | 800,300 | - | -3.32% | - | - |
02/09 | 2,125 | 2,130 | 2,060 | 2,065 | -1.9% | 715,000 | - | -3.86% | - | - |
02/06 | 2,120 | 2,145 | 2,090 | 2,105 | -1.17% | 651,300 | - | -2.41% | - | - |
02/05 | 2,140 | 2,150 | 2,120 | 2,130 | -0.47% | 492,200 | - | -1.53% | - | - |
02/04 | 2,150 | 2,150 | 2,115 | 2,140 | 0% | 590,700 | - | -1.29% | - | - |
02/03 | 2,170 | 2,170 | 2,130 | 2,140 | -1.83% | 750,000 | - | -1.47% | - | - |
02/02 | 2,165 | 2,190 | 2,125 | 2,180 | -0.23% | 579,300 | - | +0.18% | - | - |
01/30 | 2,150 | 2,185 | 2,140 | 2,185 | +0.92% | 437,600 | - | +0.28% | - | - |
01/29 | 2,150 | 2,165 | 2,130 | 2,165 | 0% | 555,200 | - | -0.73% | - | - |
01/28 | 2,205 | 2,215 | 2,155 | 2,165 | -2.7% | 257,200 | - | -0.82% | - | - |
01/27 | 2,165 | 2,225 | 2,155 | 2,225 | +3.01% | 465,600 | - | +1.78% | - | - |
01/26 | 2,135 | 2,170 | 2,130 | 2,160 | +2.13% | 207,100 | - | -1.14% | - | - |
01/23 | 2,135 | 2,155 | 2,115 | 2,115 | -1.63% | 342,000 | - | -3.38% | - | - |
01/22 | 2,155 | 2,170 | 2,140 | 2,150 | 0% | 513,600 | - | -2.09% | - | - |
01/21 | 2,120 | 2,160 | 2,120 | 2,150 | +0.23% | 318,700 | - | -2.32% | - | - |
01/20 | 2,160 | 2,170 | 2,125 | 2,145 | 0% | 270,900 | - | -2.77% | - | - |
01/19 | 2,165 | 2,190 | 2,125 | 2,145 | -1.83% | 230,000 | - | -3.12% | - | - |
01/16 | 2,130 | 2,185 | 2,125 | 2,185 | +3.8% | 335,300 | - | -1.62% | - | - |
01/15 | 2,075 | 2,120 | 2,050 | 2,105 | +0.96% | 405,400 | - | -5.48% | - | - |
01/14 | 2,080 | 2,120 | 2,080 | 2,085 | +0.48% | 313,500 | - | -6.84% | - | - |
01/13 | 2,145 | 2,145 | 2,075 | 2,075 | -3.04% | 526,800 | - | -7.7% | - | - |
01/09 | 2,145 | 2,180 | 2,140 | 2,140 | 0% | 466,100 | - | -5.14% | - | - |
01/08 | 2,155 | 2,180 | 2,135 | 2,140 | -0.47% | 552,700 | - | -5.35% | - | - |
01/07 | 2,220 | 2,225 | 2,135 | 2,150 | -2.49% | 820,900 | - | -5.08% | - | - |
01/06 | 2,265 | 2,270 | 2,205 | 2,205 | -2.22% | 430,400 | - | -2.95% | - | - |
01/05 | 2,285 | 2,285 | 2,250 | 2,255 | -0.88% | 161,100 | - | -1.05% | - | - |
2008 |
12/30 | 2,265 | 2,285 | 2,255 | 2,275 | 0% | 240,100 | - | -0.39% | - | - |
12/29 | 2,265 | 2,275 | 2,250 | 2,275 | +0.89% | 277,600 | - | -0.57% | - | - |
12/26 | 2,250 | 2,265 | 2,235 | 2,255 | +0.67% | 186,100 | - | -1.57% | - | - |
12/25 | 2,245 | 2,255 | 2,230 | 2,240 | +0.45% | 130,600 | - | -2.35% | - | - |
12/24 | 2,260 | 2,260 | 2,225 | 2,230 | -1.11% | 202,900 | - | -2.87% | - | - |
12/22 | 2,240 | 2,270 | 2,240 | 2,255 | +1.35% | 355,000 | - | -1.87% | - | - |
12/19 | 2,250 | 2,255 | 2,215 | 2,225 | 0% | 441,600 | - | -3.13% | - | - |
12/18 | 2,265 | 2,265 | 2,215 | 2,225 | -0.89% | 470,700 | - | -3.13% | - | - |
12/17 | 2,230 | 2,245 | 2,185 | 2,245 | +2.51% | 574,100 | - | -2.31% | - | - |
12/16 | 2,265 | 2,265 | 2,170 | 2,190 | -3.74% | 766,600 | - | -4.82% | - | - |
12/15 | 2,300 | 2,315 | 2,275 | 2,275 | -0.22% | 400,400 | - | -1.34% | - | - |
12/12 | 2,280 | 2,305 | 2,250 | 2,280 | -0.22% | 796,800 | - | -1.17% | - | - |
12/11 | 2,280 | 2,285 | 2,260 | 2,285 | +0.66% | 611,200 | - | -1.04% | - | - |
12/10 | 2,340 | 2,345 | 2,265 | 2,270 | -2.78% | 542,800 | - | -1.82% | - | - |
12/09 | 2,330 | 2,355 | 2,305 | 2,335 | 0% | 505,300 | - | +0.99% | - | - |
12/08 | 2,340 | 2,355 | 2,335 | 2,335 | 0% | 406,500 | - | +1.21% | - | - |
12/05 | 2,380 | 2,380 | 2,325 | 2,335 | -1.89% | 548,900 | - | +1.35% | - | - |
12/04 | 2,335 | 2,380 | 2,330 | 2,380 | +2.59% | 472,500 | - | +3.52% | - | - |
12/03 | 2,290 | 2,330 | 2,275 | 2,320 | +1.98% | 670,800 | - | +1.31% | - | - |
12/02 | 2,290 | 2,315 | 2,240 | 2,275 | -0.22% | 407,500 | - | -0.18% | - | - |
12/01 | 2,240 | 2,295 | 2,230 | 2,280 | +2.24% | 404,400 | - | +0.18% | - | - |
11/28 | 2,320 | 2,330 | 2,230 | 2,230 | -4.5% | 648,400 | - | -1.89% | - | - |
11/27 | 2,360 | 2,385 | 2,310 | 2,335 | -1.06% | 259,100 | - | +2.86% | - | - |
11/26 | 2,380 | 2,380 | 2,345 | 2,360 | -1.46% | 303,500 | - | +4.1% | - | - |
11/25 | 2,385 | 2,395 | 2,350 | 2,395 | +1.48% | 908,400 | - | +5.93% | - | - |
11/21 | 2,340 | 2,360 | 2,295 | 2,360 | +0.21% | 466,400 | - | +4.89% | - | - |
11/20 | 2,335 | 2,385 | 2,320 | 2,355 | +1.07% | 790,500 | - | +5.42% | - | - |
11/19 | 2,325 | 2,340 | 2,310 | 2,330 | +1.08% | 546,100 | - | +4.95% | - | - |
11/18 | 2,270 | 2,335 | 2,260 | 2,305 | +1.77% | 685,200 | - | +4.58% | - | - |
11/17 | 2,185 | 2,300 | 2,180 | 2,265 | +1.8% | 341,500 | - | +3.71% | - | - |
11/14 | 2,295 | 2,295 | 2,205 | 2,225 | -0.89% | 476,100 | - | +2.39% | - | - |
11/13 | 2,230 | 2,275 | 2,200 | 2,245 | -0.22% | 364,400 | - | +3.65% | - | - |
11/12 | 2,280 | 2,300 | 2,245 | 2,250 | -2.17% | 535,700 | - | +4.21% | - | - |
11/11 | 2,340 | 2,345 | 2,300 | 2,300 | -1.08% | 351,500 | - | +6.73% | - | - |
11/10 | 2,300 | 2,340 | 2,300 | 2,325 | +1.53% | 444,100 | - | +7.99% | - | - |
11/07 | 2,330 | 2,345 | 2,275 | 2,290 | -2.55% | 532,100 | - | +6.41% | - | - |
11/06 | 2,335 | 2,365 | 2,310 | 2,350 | 0% | 507,200 | - | +9.25% | - | - |
11/05 | 2,310 | 2,350 | 2,295 | 2,350 | +3.3% | 883,600 | - | +9.56% | - | - |
11/04 | 2,275 | 2,325 | 2,255 | 2,275 | +3.64% | 660,700 | - | +6.31% | - | - |
10/31 | 2,275 | 2,280 | 2,195 | 2,195 | -3.52% | 538,800 | - | +2.57% | - | - |
10/30 | 2,240 | 2,275 | 2,200 | 2,275 | +2.94% | 555,100 | - | +6.21% | - | - |