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 10→1 |
| 2009 |
| 03/31 | 1,140 | 1,160 | 1,140 | 1,160 | -1.69% | 1,100 | - | +4.32% | - | - |
| 03/30 | 1,200 | 1,200 | 1,170 | 1,180 | -2.48% | 2,200 | - | +6.69% | - | - |
| 03/27 | 1,210 | 1,230 | 1,210 | 1,210 | 0% | 2,100 | - | +10% | - | - |
| 03/26 | 1,250 | 1,250 | 1,200 | 1,210 | -4.72% | 6,500 | - | +10.81% | - | - |
| 03/25 | 1,220 | 1,270 | 1,220 | 1,270 | +1.6% | 10,000 | - | +17.16% | - | - |
| 03/24 | 1,250 | 1,280 | 1,230 | 1,250 | +1.63% | 7,300 | - | +16.28% | - | - |
| 03/23 | 1,210 | 1,230 | 1,200 | 1,230 | +1.65% | 4,700 | - | +15.38% | - | - |
| 03/19 | 1,200 | 1,220 | 1,170 | 1,210 | +5.22% | 7,300 | - | +14.47% | - | - |
| 03/18 | 1,130 | 1,150 | 1,130 | 1,150 | +2.68% | 3,600 | - | +9.73% | - | - |
| 03/17 | 1,120 | 1,120 | 1,100 | 1,120 | +1.82% | 1,800 | - | +7.38% | - | - |
| 03/16 | 1,120 | 1,120 | 1,090 | 1,100 | +1.85% | 1,800 | - | +5.87% | - | - |
| 03/13 | 1,100 | 1,100 | 1,080 | 1,080 | +1.89% | 4,700 | - | +4.25% | - | - |
| 03/12 | 1,070 | 1,080 | 1,050 | 1,060 | -0.93% | 1,900 | - | +2.42% | - | - |
| 03/11 | 1,090 | 1,090 | 1,070 | 1,070 | +0.94% | 500 | - | +3.58% | - | - |
| 03/10 | 1,070 | 1,080 | 1,060 | 1,060 | -1.85% | 1,000 | - | +2.81% | - | - |
| 03/09 | 1,100 | 1,130 | 1,060 | 1,080 | -0.92% | 4,200 | - | +4.85% | - | - |
| 03/06 | 1,070 | 1,110 | 1,060 | 1,090 | -0.91% | 5,500 | - | +6.03% | - | - |
| 03/05 | 1,040 | 1,100 | 1,040 | 1,100 | +5.77% | 15,100 | - | +7.32% | - | - |
| 03/04 | 1,020 | 1,040 | 1,010 | 1,040 | +0.97% | 1,900 | - | +1.76% | - | - |
| 03/03 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 2,000 | - | +0.78% | - | - |
| 03/02 | 1,020 | 1,040 | 1,020 | 1,030 | -1.9% | 2,500 | - | +0.88% | - | - |
| 02/27 | 1,020 | 1,050 | 1,020 | 1,050 | +2.94% | 3,100 | - | +2.94% | - | - |
| 02/26 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 1,500 | - | 0% | - | - |
| 02/25 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 2,100 | - | -2.15% | - | - |
| 02/24 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 2,100 | - | -1.37% | - | - |
| 02/23 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 2,300 | - | -1.66% | - | - |
| 02/20 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 2,500 | - | -0.87% | - | - |
| 02/19 | 1,030 | 1,030 | 1,020 | 1,020 | +0.99% | 700 | - | -0.97% | - | - |
| 02/18 | 1,010 | 1,030 | 1,010 | 1,010 | -1.94% | 1,800 | - | -2.13% | - | - |
| 02/17 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 1,600 | - | -0.39% | - | - |
| 02/16 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 900 | - | -1.35% | - | - |
| 02/13 | 1,020 | 1,030 | 1,010 | 1,010 | +1% | 3,500 | - | -2.7% | - | - |
| 02/12 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 2,700 | - | -4.03% | - | - |
| 02/10 | 1,030 | 1,040 | 1,020 | 1,020 | 0% | 2,000 | - | -2.39% | - | - |
| 02/09 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,100 | - | -2.49% | - | - |
| 02/06 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 900 | - | -1.53% | - | - |
| 02/05 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 1,200 | - | -0.57% | - | - |
| 02/04 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 1,300 | - | -2.3% | - | - |
| 02/03 | 1,010 | 1,020 | 1,010 | 1,010 | -1.94% | 800 | - | -3.26% | - | - |
| 02/02 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 1,600 | - | -1.34% | - | - |
| 01/30 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 1,900 | - | -1.34% | - | - |
| 01/29 | 1,040 | 1,060 | 1,020 | 1,020 | 0% | 2,900 | - | -2.3% | - | - |
| 01/28 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 1,000 | - | -2.21% | - | - |
| 01/27 | 1,030 | 1,040 | 1,030 | 1,040 | +2.97% | 1,100 | - | -0.38% | - | - |
| 01/26 | 1,030 | 1,030 | 1,000 | 1,010 | -0.98% | 2,200 | - | -3.44% | - | - |
| 01/23 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 2,000 | - | -2.86% | - | - |
| 01/22 | 1,080 | 1,080 | 1,050 | 1,050 | -0.94% | 600 | - | -0.19% | - | - |
| 01/21 | 1,040 | 1,060 | 1,040 | 1,060 | +0.95% | 1,300 | - | +0.38% | - | - |
| 01/20 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 3,000 | - | -0.76% | - | - |
| 01/19 | 1,100 | 1,100 | 1,070 | 1,080 | +0.93% | 1,400 | - | +1.69% | - | - |
| 01/16 | 1,060 | 1,080 | 1,050 | 1,070 | +1.9% | 1,800 | - | +0.75% | - | - |
| 01/15 | 1,040 | 1,050 | 1,020 | 1,050 | -0.94% | 3,300 | - | -1.22% | - | - |
| 01/14 | 1,070 | 1,080 | 1,050 | 1,060 | +0.95% | 6,100 | - | -0.38% | - | - |
| 01/13 | 1,080 | 1,080 | 1,050 | 1,050 | 0% | 5,000 | - | -1.59% | - | - |
| 01/09 | 1,080 | 1,100 | 1,050 | 1,050 | -4.55% | 1,900 | - | -1.87% | - | - |
| 01/08 | 1,090 | 1,100 | 1,080 | 1,100 | -0.9% | 2,600 | - | +2.33% | - | - |
| 01/07 | 1,090 | 1,110 | 1,060 | 1,110 | +2.78% | 4,700 | - | +2.78% | - | - |
| 01/06 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 3,700 | - | -0.37% | - | - |
| 01/05 | 1,100 | 1,100 | 1,050 | 1,060 | +3.92% | 8,000 | - | -2.93% | - | - |
| 2008 |
| 12/30 | 1,000 | 1,030 | 1,000 | 1,020 | +0.99% | 20,800 | - | -7.27% | - | - |
| 12/29 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 3,400 | - | -8.84% | - | - |
| 12/26 | 1,020 | 1,020 | 990 | 1,010 | -0.98% | 8,200 | - | -9.42% | - | - |
| 12/25 | 1,010 | 1,020 | 990 | 1,020 | +0.99% | 3,100 | - | -9.57% | - | - |
| 12/24 | 1,000 | 1,020 | 1,000 | 1,010 | 0% | 2,000 | - | -11.25% | - | - |
| 12/22 | 1,010 | 1,020 | 1,000 | 1,010 | -1.94% | 3,000 | - | -12.02% | - | - |
| 12/19 | 1,030 | 1,040 | 1,010 | 1,030 | +1.98% | 6,300 | - | -11.21% | - | - |
| 12/18 | 1,040 | 1,060 | 1,000 | 1,010 | -2.88% | 7,200 | - | -13.6% | - | - |
| 12/17 | 1,120 | 1,150 | 1,000 | 1,040 | -5.45% | 9,600 | - | -11.94% | - | - |
| 12/16 | 1,100 | 1,110 | 1,090 | 1,100 | 0% | 1,300 | - | -7.72% | - | - |
| 12/15 | 1,090 | 1,120 | 1,090 | 1,100 | +1.85% | 4,000 | - | -8.41% | - | - |
| 12/12 | 1,130 | 1,130 | 1,080 | 1,080 | -5.26% | 6,500 | - | -10.6% | - | - |
| 12/11 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 2,300 | - | -6.4% | - | - |
| 12/10 | 1,110 | 1,140 | 1,100 | 1,120 | -0.88% | 2,900 | - | -8.87% | - | - |
| 12/09 | 1,090 | 1,130 | 1,090 | 1,130 | +2.73% | 1,900 | - | -8.58% | - | - |
| 12/08 | 1,100 | 1,100 | 1,080 | 1,100 | +1.85% | 2,800 | - | -11.29% | - | - |
| 12/05 | 1,100 | 1,100 | 1,080 | 1,080 | -0.92% | 2,200 | - | -13.39% | - | - |
| 12/04 | 1,110 | 1,120 | 1,090 | 1,090 | -2.68% | 2,900 | - | -12.8% | - | - |
| 12/03 | 1,130 | 1,130 | 1,100 | 1,120 | -0.88% | 2,500 | - | -10.26% | - | - |
| 12/02 | 1,160 | 1,160 | 1,120 | 1,130 | -4.24% | 1,100 | - | -9.16% | - | - |
| 12/01 | 1,210 | 1,210 | 1,180 | 1,180 | -2.48% | 3,400 | - | -5.07% | - | - |
| 11/28 | 1,230 | 1,230 | 1,200 | 1,210 | -1.63% | 1,600 | - | -2.42% | - | - |
| 11/27 | 1,270 | 1,270 | 1,220 | 1,230 | -3.15% | 900 | - | -0.81% | - | - |
| 11/26 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 700 | - | +2.42% | - | - |
| 11/25 | 1,290 | 1,290 | 1,250 | 1,250 | +2.46% | 1,300 | - | +1.05% | - | - |
| 11/21 | 1,130 | 1,270 | 1,130 | 1,220 | +1.67% | 1,500 | - | -1.13% | - | - |
| 11/20 | 1,310 | 1,310 | 1,200 | 1,200 | -9.09% | 2,300 | - | -2.28% | - | - |
| 11/19 | 1,290 | 1,320 | 1,270 | 1,320 | +2.33% | 1,100 | - | +7.76% | - | - |
| 11/18 | 1,260 | 1,290 | 1,240 | 1,290 | +2.38% | 900 | - | +5.65% | - | - |
| 11/17 | 1,260 | 1,290 | 1,260 | 1,260 | -2.33% | 1,500 | - | +4.22% | - | - |
| 11/14 | 1,330 | 1,330 | 1,280 | 1,290 | +1.57% | 1,100 | - | +7.5% | - | - |
| 11/13 | 1,320 | 1,320 | 1,270 | 1,270 | -3.05% | 1,600 | - | +6.81% | - | - |
| 11/12 | 1,320 | 1,320 | 1,290 | 1,310 | 0% | 500 | - | +10.64% | - | - |
| 11/11 | 1,370 | 1,370 | 1,310 | 1,310 | -1.5% | 1,000 | - | +10.64% | - | - |
| 11/10 | 1,410 | 1,410 | 1,320 | 1,330 | +5.56% | 3,700 | - | +12.05% | - | - |
| 11/07 | 1,270 | 1,290 | 1,260 | 1,260 | -5.26% | 2,100 | - | +5.79% | - | - |
| 11/06 | 1,400 | 1,400 | 1,280 | 1,330 | -6.99% | 3,100 | - | +11.02% | - | - |
| 11/05 | 1,280 | 1,450 | 1,280 | 1,430 | +10% | 4,300 | - | +18.97% | - | - |
| 11/04 | 1,250 | 1,300 | 1,250 | 1,300 | +6.56% | 2,600 | - | +7.97% | - | - |
| 10/31 | 1,250 | 1,340 | 1,180 | 1,220 | -3.94% | 3,000 | - | +0.83% | - | - |
| 10/30 | 1,170 | 1,270 | 1,070 | 1,270 | +9.48% | 4,300 | - | +4.18% | - | - |
