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 |
---|
2018 | 10/1, 株式併合 5→1 |
2009 |
03/31 | 1,315 | 1,315 | 1,280 | 1,280 | -2.66% | 6,400 | - | -1.84% | - | - |
03/30 | 1,315 | 1,340 | 1,295 | 1,315 | +0.77% | 9,800 | - | +0.84% | - | - |
03/27 | 1,365 | 1,365 | 1,305 | 1,305 | -4.04% | 7,800 | - | +0.08% | - | - |
03/26 | 1,385 | 1,385 | 1,330 | 1,360 | +2.64% | 11,400 | - | +4.29% | - | - |
03/25 | 1,335 | 1,335 | 1,295 | 1,325 | +0.76% | 11,800 | - | +1.84% | - | - |
03/24 | 1,310 | 1,325 | 1,295 | 1,315 | +1.94% | 9,000 | - | +1.15% | - | - |
03/23 | 1,275 | 1,295 | 1,275 | 1,290 | +1.98% | 4,400 | - | -0.69% | - | - |
03/19 | 1,290 | 1,290 | 1,265 | 1,265 | -0.78% | 5,400 | - | -2.62% | - | - |
03/18 | 1,280 | 1,285 | 1,270 | 1,275 | -0.39% | 8,600 | - | -1.85% | - | - |
03/17 | 1,290 | 1,290 | 1,280 | 1,280 | +0.39% | 4,400 | - | -1.46% | - | - |
03/16 | 1,260 | 1,275 | 1,260 | 1,275 | +1.59% | 6,200 | - | -1.77% | - | - |
03/13 | 1,205 | 1,255 | 1,205 | 1,255 | 0% | 25,400 | - | -3.31% | - | - |
03/12 | 1,270 | 1,270 | 1,255 | 1,255 | -3.09% | 7,600 | - | -3.54% | - | - |
03/11 | 1,305 | 1,320 | 1,290 | 1,295 | 0% | 4,400 | - | -0.61% | - | - |
03/10 | 1,325 | 1,325 | 1,295 | 1,295 | -2.26% | 2,800 | - | -0.61% | - | - |
03/09 | 1,330 | 1,335 | 1,315 | 1,325 | +0.76% | 4,400 | - | +1.61% | - | - |
03/06 | 1,315 | 1,325 | 1,310 | 1,315 | -1.5% | 8,200 | - | +0.92% | - | - |
03/05 | 1,325 | 1,335 | 1,320 | 1,335 | +1.52% | 12,400 | - | +2.46% | - | - |
03/04 | 1,315 | 1,320 | 1,310 | 1,315 | -0.38% | 4,200 | - | +1.08% | - | - |
03/03 | 1,320 | 1,325 | 1,315 | 1,320 | -0.38% | 2,800 | - | +1.46% | - | - |
03/02 | 1,325 | 1,325 | 1,315 | 1,325 | -0.38% | 2,000 | - | +2% | - | - |
02/27 | 1,315 | 1,335 | 1,315 | 1,330 | 0% | 9,400 | - | +2.54% | - | - |
02/26 | 1,330 | 1,335 | 1,325 | 1,330 | +0.38% | 11,400 | - | +2.78% | - | - |
02/25 | 1,325 | 1,325 | 1,315 | 1,325 | +3.11% | 13,000 | - | +2.63% | - | - |
02/24 | 1,275 | 1,285 | 1,270 | 1,285 | -0.39% | 2,400 | - | -0.31% | - | - |
02/23 | 1,295 | 1,305 | 1,285 | 1,290 | -1.53% | 5,600 | - | +0.08% | - | - |
02/20 | 1,315 | 1,320 | 1,305 | 1,310 | 0% | 3,600 | - | +1.71% | - | - |
02/19 | 1,315 | 1,315 | 1,290 | 1,310 | +1.16% | 5,400 | - | +1.87% | - | - |
02/18 | 1,295 | 1,300 | 1,285 | 1,295 | +0.39% | 3,400 | - | +0.86% | - | - |
02/17 | 1,280 | 1,295 | 1,280 | 1,290 | 0% | 800 | - | +0.47% | - | - |
02/16 | 1,295 | 1,300 | 1,290 | 1,290 | +0.78% | 4,200 | - | +0.47% | - | - |
02/13 | 1,275 | 1,285 | 1,270 | 1,280 | +0.39% | 6,400 | - | -0.31% | - | - |
02/12 | 1,265 | 1,275 | 1,255 | 1,275 | +0.79% | 6,800 | - | -0.78% | - | - |
02/10 | 1,255 | 1,270 | 1,255 | 1,265 | +0.4% | 1,800 | - | -1.63% | - | - |
02/09 | 1,285 | 1,285 | 1,250 | 1,260 | -2.33% | 7,800 | - | -2.1% | - | - |
02/06 | 1,300 | 1,300 | 1,290 | 1,290 | -1.53% | 3,800 | - | 0% | - | - |
02/05 | 1,325 | 1,325 | 1,295 | 1,310 | +0.38% | 6,400 | - | +1.55% | - | - |
02/04 | 1,295 | 1,305 | 1,285 | 1,305 | -0.38% | 6,800 | - | +1.16% | - | - |
02/03 | 1,290 | 1,310 | 1,290 | 1,310 | 0% | 4,400 | - | +1.63% | - | - |
02/02 | 1,300 | 1,315 | 1,295 | 1,310 | 0% | 4,200 | - | +1.71% | - | - |
01/30 | 1,310 | 1,320 | 1,310 | 1,310 | +0.38% | 3,800 | - | +1.79% | - | - |
01/29 | 1,290 | 1,305 | 1,285 | 1,305 | +0.38% | 4,400 | - | +1.56% | - | - |
01/28 | 1,300 | 1,300 | 1,285 | 1,300 | 0% | 3,400 | - | +1.25% | - | - |
01/27 | 1,295 | 1,300 | 1,280 | 1,300 | +1.56% | 4,800 | - | +1.33% | - | - |
01/26 | 1,290 | 1,295 | 1,275 | 1,280 | +1.19% | 6,600 | - | -0.16% | - | - |
01/23 | 1,280 | 1,285 | 1,265 | 1,265 | -0.39% | 7,400 | - | -1.4% | - | - |
01/22 | 1,270 | 1,270 | 1,265 | 1,270 | +1.6% | 2,200 | - | -1.09% | - | - |
01/21 | 1,265 | 1,275 | 1,250 | 1,250 | -1.57% | 5,000 | - | -2.65% | - | - |
01/20 | 1,265 | 1,270 | 1,265 | 1,270 | -0.39% | 1,600 | - | -1.24% | - | - |
01/19 | 1,280 | 1,280 | 1,265 | 1,275 | 0% | 3,200 | - | -0.93% | - | - |
01/16 | 1,270 | 1,275 | 1,265 | 1,275 | +1.59% | 8,000 | - | -0.93% | - | - |
01/15 | 1,265 | 1,265 | 1,255 | 1,255 | -1.57% | 13,200 | - | -2.56% | - | - |
01/14 | 1,275 | 1,275 | 1,260 | 1,275 | -0.78% | 5,400 | - | -1.09% | - | - |
01/13 | 1,290 | 1,290 | 1,280 | 1,285 | -0.39% | 5,000 | - | -0.31% | - | - |
01/09 | 1,295 | 1,295 | 1,290 | 1,290 | +0.39% | 3,400 | - | +0.08% | - | - |
01/08 | 1,295 | 1,295 | 1,285 | 1,285 | -1.15% | 8,000 | - | -0.23% | - | - |
01/07 | 1,295 | 1,305 | 1,295 | 1,300 | 0% | 8,800 | - | +0.85% | - | - |
01/06 | 1,300 | 1,300 | 1,295 | 1,300 | -0.38% | 5,000 | - | +0.78% | - | - |
01/05 | 1,315 | 1,325 | 1,305 | 1,305 | -1.14% | 3,400 | - | +1.08% | - | - |
2008 |
12/30 | 1,310 | 1,320 | 1,310 | 1,320 | +0.76% | 3,000 | - | +2.25% | - | - |
12/29 | 1,300 | 1,315 | 1,300 | 1,310 | +1.16% | 2,800 | - | +1.47% | - | - |
12/26 | 1,310 | 1,310 | 1,290 | 1,295 | +0.78% | 6,800 | - | +0.31% | - | - |
12/25 | 1,310 | 1,310 | 1,280 | 1,285 | 0% | 7,800 | - | -0.46% | - | - |
12/24 | 1,280 | 1,285 | 1,280 | 1,285 | +0.39% | 4,400 | - | -0.54% | - | - |
12/22 | 1,275 | 1,290 | 1,275 | 1,280 | +0.79% | 4,600 | - | -1.01% | - | - |
12/19 | 1,265 | 1,275 | 1,265 | 1,270 | -0.78% | 4,000 | - | -1.93% | - | - |
12/18 | 1,280 | 1,285 | 1,275 | 1,280 | +0.39% | 5,800 | - | -1.23% | - | - |
12/17 | 1,285 | 1,285 | 1,260 | 1,275 | -0.39% | 7,400 | - | -1.77% | - | - |
12/16 | 1,285 | 1,285 | 1,265 | 1,280 | -0.78% | 6,200 | - | -1.54% | - | - |
12/15 | 1,295 | 1,295 | 1,290 | 1,290 | +0.39% | 6,200 | - | -1% | - | - |
12/12 | 1,300 | 1,300 | 1,275 | 1,285 | -0.39% | 14,800 | - | -1.53% | - | - |
12/11 | 1,295 | 1,305 | 1,290 | 1,290 | -0.39% | 10,600 | - | -1.3% | - | - |
12/10 | 1,315 | 1,315 | 1,285 | 1,295 | +0.39% | 19,000 | - | -1.07% | - | - |
12/09 | 1,285 | 1,290 | 1,280 | 1,290 | +0.39% | 3,400 | - | -1.53% | - | - |
12/08 | 1,285 | 1,290 | 1,285 | 1,285 | -0.39% | 9,200 | - | -1.98% | - | - |
12/05 | 1,295 | 1,295 | 1,285 | 1,290 | 0% | 26,600 | - | -1.68% | - | - |
12/04 | 1,275 | 1,295 | 1,265 | 1,290 | +1.57% | 18,800 | - | -1.68% | - | - |
12/03 | 1,265 | 1,270 | 1,250 | 1,270 | 0% | 15,600 | - | -3.2% | - | - |
12/02 | 1,290 | 1,290 | 1,260 | 1,270 | -0.78% | 12,800 | - | -3.2% | - | - |
12/01 | 1,310 | 1,310 | 1,255 | 1,280 | -2.29% | 10,200 | - | -2.51% | - | - |
11/28 | 1,310 | 1,315 | 1,305 | 1,310 | -0.76% | 8,800 | - | -0.23% | - | - |
11/27 | 1,305 | 1,320 | 1,305 | 1,320 | +0.38% | 7,600 | - | +0.61% | - | - |
11/26 | 1,320 | 1,320 | 1,310 | 1,315 | -0.38% | 8,800 | - | +0.31% | - | - |
11/25 | 1,330 | 1,330 | 1,300 | 1,320 | +0.76% | 23,800 | - | +0.69% | - | - |
11/21 | 1,295 | 1,315 | 1,295 | 1,310 | 0% | 4,800 | - | +0.15% | - | - |
11/20 | 1,295 | 1,310 | 1,290 | 1,310 | 0% | 5,000 | - | +0.31% | - | - |
11/19 | 1,315 | 1,320 | 1,305 | 1,310 | 0% | 4,000 | - | +0.54% | - | - |
11/18 | 1,300 | 1,320 | 1,285 | 1,310 | 0% | 7,200 | - | +0.92% | - | - |
11/17 | 1,315 | 1,335 | 1,310 | 1,310 | -0.38% | 12,400 | - | +1.63% | - | - |
11/14 | 1,315 | 1,325 | 1,310 | 1,315 | +1.15% | 5,200 | - | +2.49% | - | - |
11/13 | 1,300 | 1,320 | 1,275 | 1,300 | -1.89% | 7,800 | - | +1.88% | - | - |
11/12 | 1,305 | 1,340 | 1,305 | 1,325 | -0.38% | 6,000 | - | +4.25% | - | - |
11/11 | 1,350 | 1,350 | 1,325 | 1,330 | -1.12% | 5,800 | - | +5.06% | - | - |
11/10 | 1,340 | 1,355 | 1,340 | 1,345 | +0.37% | 4,800 | - | +6.49% | - | - |
11/07 | 1,345 | 1,360 | 1,320 | 1,340 | -0.74% | 12,400 | - | +6.26% | - | - |
11/06 | 1,330 | 1,350 | 1,325 | 1,350 | +0.75% | 13,600 | - | +7.23% | - | - |
11/05 | 1,315 | 1,340 | 1,310 | 1,340 | +2.29% | 15,200 | - | +6.69% | - | - |
11/04 | 1,295 | 1,315 | 1,290 | 1,310 | 0% | 6,400 | - | +4.38% | - | - |
10/31 | 1,310 | 1,320 | 1,290 | 1,310 | -0.76% | 12,800 | - | +4.38% | - | - |
10/30 | 1,270 | 1,320 | 1,270 | 1,320 | +2.33% | 18,000 | - | +5.18% | - | - |