株価チャート
2008/04/18~2008/09/30
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 |
---|
2013 | 4/1, 株式分割 1→200 |
2008 |
09/30 | 255 | 256 | 255 | 255 | -8.93% | 9,200 | - | -10.84% | - | - |
09/25 | 303 | 303 | 269 | 280 | -2.61% | 6,600 | - | -2.44% | - | - |
09/24 | 293 | 293 | 283 | 288 | -4.17% | 7,400 | - | -0.17% | - | - |
09/22 | 295 | 300 | 295 | 300 | +0.84% | 2,600 | - | +4.17% | - | - |
09/19 | 288 | 303 | 288 | 298 | +2.59% | 1,800 | - | +3.3% | - | - |
09/18 | 304 | 304 | 290 | 290 | -6.75% | 5,200 | - | +0.69% | - | - |
09/17 | 322 | 322 | 305 | 311 | +4.71% | 22,200 | - | +7.61% | - | - |
09/16 | 260 | 297 | 260 | 297 | +9.19% | 18,800 | - | +3.13% | - | - |
09/12 | 270 | 272 | 268 | 272 | 0% | 1,600 | - | -5.56% | - | - |
09/11 | 272 | 272 | 272 | 272 | -1.09% | 400 | - | -5.88% | - | - |
09/10 | 275 | 275 | 275 | 275 | -3.51% | 200 | - | -5.5% | - | - |
09/09 | 283 | 285 | 283 | 285 | 0% | 400 | - | -2.4% | - | - |
09/08 | 288 | 290 | 283 | 285 | -3.39% | 2,800 | - | -2.73% | - | - |
09/05 | 298 | 298 | 295 | 295 | -0.84% | 1,000 | - | +0.34% | - | - |
09/04 | 297 | 298 | 295 | 298 | +1.19% | 2,400 | - | +1.19% | - | - |
09/03 | 293 | 294 | 293 | 294 | +0.51% | 400 | - | -0.34% | - | - |
09/02 | 287 | 293 | 287 | 293 | +1.92% | 1,400 | - | -0.85% | - | - |
09/01 | 291 | 291 | 287 | 287 | -1.2% | 400 | - | -2.38% | - | - |
08/29 | 290 | 291 | 288 | 291 | -0.68% | 1,000 | - | -1.19% | - | - |
08/27 | 293 | 293 | 293 | 293 | +0.86% | 200 | - | -0.51% | - | - |
08/26 | 290 | 290 | 290 | 290 | +2.65% | 200 | - | -1.36% | - | - |
08/25 | 283 | 283 | 283 | 283 | +7.62% | 1,800 | - | -3.91% | - | - |
08/22 | 263 | 263 | 263 | 263 | -2.6% | 1,200 | - | -10.71% | - | - |
08/21 | 258 | 270 | 258 | 270 | -3.75% | 6,200 | - | -8.95% | - | - |
08/20 | 285 | 285 | 269 | 280 | -2.61% | 2,200 | - | -5.72% | - | - |
08/18 | 281 | 288 | 281 | 288 | -3.36% | 1,400 | - | -3.2% | - | - |
08/15 | 318 | 318 | 298 | 298 | -0.83% | 7,000 | - | -0.17% | - | - |
08/14 | 300 | 301 | 300 | 300 | 0% | 17,000 | - | +0.67% | - | - |
08/12 | 300 | 300 | 300 | 300 | 0% | 6,000 | - | +0.33% | - | - |
08/11 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +0.33% | - | - |
08/08 | 300 | 300 | 300 | 300 | -0.83% | 5,400 | - | 0% | - | - |
08/07 | 290 | 303 | 290 | 303 | +2.54% | 1,800 | - | +0.83% | - | - |
08/06 | 300 | 300 | 295 | 295 | -1.67% | 6,200 | - | -1.99% | - | - |
08/04 | 300 | 305 | 300 | 300 | -1.8% | 11,000 | - | -0.66% | - | - |
08/01 | 300 | 306 | 300 | 306 | -0.97% | 2,800 | - | +1.16% | - | - |
07/31 | 311 | 313 | 309 | 309 | +0.33% | 1,400 | - | +2.15% | - | - |
07/30 | 305 | 308 | 300 | 308 | +1.65% | 1,400 | - | +1.82% | - | - |
07/29 | 308 | 308 | 295 | 303 | -3.2% | 1,000 | - | -0.17% | - | - |
07/28 | 302 | 313 | 302 | 313 | +2.8% | 2,000 | - | +3.14% | - | - |
07/25 | 307 | 307 | 304 | 304 | 0% | 2,800 | - | 0% | - | - |
07/24 | 281 | 304 | 281 | 304 | +8.57% | 2,800 | - | -0.33% | - | - |
07/23 | 280 | 280 | 280 | 280 | -0.88% | 800 | - | -8.5% | - | - |
07/22 | 283 | 290 | 283 | 283 | -3.42% | 4,800 | - | -7.98% | - | - |
07/17 | 293 | 295 | 291 | 293 | +0.86% | 1,200 | - | -5.34% | - | - |
07/16 | 287 | 290 | 267 | 290 | +0.87% | 10,000 | - | -6.45% | - | - |
07/14 | 288 | 288 | 288 | 288 | -0.86% | 200 | - | -7.85% | - | - |
07/11 | 286 | 290 | 286 | 290 | -1.69% | 1,200 | - | -7.64% | - | - |
07/10 | 283 | 295 | 283 | 295 | +1.72% | 2,600 | - | -6.94% | - | - |
07/09 | 295 | 295 | 290 | 290 | -3.33% | 3,000 | - | -9.09% | - | - |
07/08 | 296 | 300 | 293 | 300 | -0.83% | 2,000 | - | -6.54% | - | - |
07/07 | 303 | 303 | 303 | 303 | -0.82% | 600 | - | -5.76% | - | - |
07/04 | 308 | 313 | 300 | 305 | -1.61% | 3,200 | - | -5.28% | - | - |
07/03 | 314 | 314 | 308 | 310 | -1.59% | 1,600 | - | -3.43% | - | - |
07/02 | 310 | 317 | 310 | 315 | +0.8% | 3,800 | - | -1.87% | - | - |
07/01 | 315 | 315 | 310 | 313 | -0.79% | 1,600 | - | -2.34% | - | - |
06/30 | 313 | 315 | 310 | 315 | 0% | 7,000 | - | -1.25% | - | - |
06/27 | 312 | 315 | 305 | 315 | +0.32% | 4,200 | - | -1.25% | - | - |
06/26 | 309 | 314 | 300 | 314 | +0.16% | 5,200 | - | -0.95% | - | - |
06/25 | 315 | 315 | 310 | 314 | +1.13% | 1,800 | - | -1.1% | - | - |
06/24 | 307 | 310 | 305 | 310 | 0% | 2,600 | - | -1.9% | - | - |
06/23 | 305 | 310 | 305 | 310 | -0.8% | 1,400 | - | -1.9% | - | - |
06/20 | 310 | 320 | 310 | 313 | 0% | 3,600 | - | -1.11% | - | - |
06/19 | 325 | 325 | 313 | 313 | -7.41% | 8,000 | - | -1.11% | - | - |
06/18 | 338 | 340 | 325 | 338 | -0.74% | 5,600 | - | +6.8% | - | - |
06/17 | 313 | 340 | 311 | 340 | +7.94% | 6,000 | - | +7.94% | - | - |
06/16 | 317 | 317 | 313 | 315 | -0.16% | 3,400 | - | 0% | - | - |
06/13 | 330 | 330 | 313 | 316 | -3.52% | 4,400 | - | -0.16% | - | - |
06/12 | 313 | 327 | 313 | 327 | +2.19% | 4,600 | - | +4.14% | - | - |
06/11 | 335 | 335 | 320 | 320 | -4.48% | 6,200 | - | +2.89% | - | - |
06/10 | 348 | 348 | 330 | 335 | -2.47% | 12,400 | - | +8.41% | - | - |
06/09 | 350 | 350 | 330 | 344 | -4.45% | 26,600 | - | +12.25% | - | - |
06/06 | 335 | 360 | 335 | 360 | +7.47% | 42,600 | - | +19.04% | - | - |
06/05 | 373 | 373 | 334 | 335 | -2.34% | 39,200 | - | +12.25% | - | - |
06/03 | 320 | 343 | 318 | 343 | +7.87% | 8,000 | - | +16.5% | - | - |
06/02 | 309 | 318 | 303 | 318 | +4.1% | 11,400 | - | +9.48% | - | - |
05/30 | 300 | 305 | 298 | 305 | +1.67% | 5,600 | - | +6.64% | - | - |
05/29 | 296 | 303 | 296 | 300 | +1.87% | 3,000 | - | +6.01% | - | - |
05/28 | 298 | 298 | 295 | 295 | -1.51% | 1,200 | - | +4.8% | - | - |
05/27 | 296 | 299 | 295 | 299 | +1.36% | 3,600 | - | +7.55% | - | - |
05/26 | 309 | 310 | 295 | 295 | +0.34% | 7,200 | - | +6.88% | - | - |
05/23 | 305 | 305 | 293 | 294 | +1.55% | 5,800 | - | +7.3% | - | - |
05/22 | 288 | 290 | 288 | 290 | 0% | 2,600 | - | +6.83% | - | - |
05/21 | 301 | 301 | 286 | 290 | -3.82% | 8,400 | - | +7.22% | - | - |
05/20 | 303 | 307 | 301 | 301 | -0.82% | 4,000 | - | +12.31% | - | - |
05/19 | 313 | 313 | 304 | 304 | -3.04% | 3,000 | - | +14.1% | - | - |
05/16 | 304 | 313 | 303 | 313 | -2.64% | 5,200 | - | +18.56% | - | - |
05/15 | 318 | 322 | 314 | 322 | +3.71% | 10,000 | - | +23.18% | - | - |
05/14 | 307 | 311 | 305 | 310 | -2.21% | 15,600 | - | +20.16% | - | - |
05/13 | 335 | 338 | 311 | 317 | -5.51% | 20,400 | - | +23.83% | - | - |
05/12 | 340 | 344 | 333 | 336 | -3.87% | 12,400 | - | +32.61% | - | - |
05/09 | 382 | 382 | 340 | 349 | +36.06% | 62,400 | - | +40.16% | - | - |
05/01 | 252 | 257 | 246 | 257 | +0.79% | 7,800 | - | +4.69% | - | - |
04/30 | 251 | 255 | 251 | 255 | +0.79% | 3,400 | - | +4.3% | - | - |
04/28 | 264 | 264 | 250 | 253 | -3.44% | 16,200 | - | +3.48% | - | - |
04/25 | 256 | 262 | 253 | 262 | +2.15% | 7,400 | - | +7.61% | - | - |
04/24 | 252 | 256 | 248 | 256 | +3.02% | 7,600 | - | +5.35% | - | - |
04/23 | 241 | 249 | 241 | 249 | +3.54% | 7,600 | - | +2.69% | - | - |
04/22 | 238 | 240 | 238 | 240 | +1.05% | 1,000 | - | 0% | - | - |
04/21 | 234 | 238 | 234 | 238 | +1.71% | 1,400 | - | -1.04% | - | - |
04/18 | 235 | 235 | 234 | 234 | +0.43% | 1,600 | - | -2.71% | - | - |