株価チャート
2008/06/10～2008/10/31
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 |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2018 | 6/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2008 |
| 10/31 | 26 | 26 | 25 | 25 | +0.63% | 726,400 | - | -7.18% | - | - |
| 10/30 | 24 | 25 | 23 | 25 | +5.28% | 772,800 | - | -7.75% | - | - |
| 10/29 | 24 | 24 | 23 | 24 | +7.53% | 923,200 | - | -12.38% | - | - |
| 10/28 | 22 | 22 | 20 | 22 | -6.13% | 1,497,600 | - | -18.52% | - | - |
| 10/27 | 25 | 26 | 23 | 23 | -7.75% | 1,414,400 | - | -16.29% | - | - |
| 10/24 | 26 | 27 | 25 | 25 | -3.1% | 720,000 | - | -9.26% | - | - |
| 10/23 | 26 | 26 | 25 | 26 | -2.21% | 747,200 | - | -6.36% | - | - |
| 10/22 | 28 | 28 | 27 | 27 | -4.13% | 563,200 | - | -7.54% | - | - |
| 10/21 | 28 | 28 | 27 | 28 | +5.29% | 784,000 | - | -3.56% | - | - |
| 10/20 | 25 | 27 | 25 | 27 | +4.17% | 788,800 | - | -8.41% | - | - |
| 10/17 | 26 | 26 | 25 | 26 | +3.55% | 883,200 | - | -12.07% | - | - |
| 10/16 | 24 | 25 | 24 | 25 | -5.97% | 825,600 | - | -15.09% | - | - |
| 10/15 | 25 | 26 | 25 | 26 | +6.89% | 1,040,000 | - | -9.7% | - | - |
| 10/14 | 25 | 25 | 25 | 25 | +11.36% | 241,600 | - | -18.33% | - | - |
| 10/10 | 22 | 23 | 21 | 22 | -7.49% | 1,193,600 | - | -26.67% | - | - |
| 10/09 | 22 | 25 | 22 | 24 | +2.56% | 1,321,600 | - | -20.73% | - | - |
| 10/08 | 25 | 25 | 23 | 23 | -9.73% | 1,758,400 | - | -25.2% | - | - |
| 10/07 | 26 | 26 | 26 | 26 | -8.77% | 1,196,800 | - | -17.14% | - | - |
| 10/06 | 30 | 30 | 28 | 28 | -8.15% | 1,320,000 | - | -9.17% | - | - |
| 10/03 | 31 | 31 | 31 | 31 | -1.21% | 836,800 | - | -1.11% | - | - |
| 10/02 | 32 | 32 | 31 | 31 | -1.49% | 716,800 | - | +0.1% | - | - |
| 10/01 | 32 | 32 | 31 | 32 | -0.2% | 352,000 | - | +1.61% | - | - |
| 09/30 | 31 | 32 | 31 | 32 | -1.75% | 969,600 | - | +1.81% | - | - |
| 09/29 | 33 | 33 | 32 | 32 | -0.19% | 636,800 | - | +3.63% | - | - |
| 09/26 | 32 | 33 | 32 | 32 | +0.39% | 1,006,400 | - | +3.83% | - | - |
| 09/25 | 33 | 33 | 32 | 32 | -0.39% | 552,000 | - | +6.88% | - | - |
| 09/24 | 31 | 32 | 31 | 32 | +2.39% | 713,600 | - | +7.29% | - | - |
| 09/22 | 32 | 32 | 31 | 31 | +2.55% | 1,211,200 | - | +4.79% | - | - |
| 09/19 | 31 | 32 | 31 | 31 | -3.25% | 1,790,400 | - | +2.19% | - | - |
| 09/18 | 31 | 32 | 31 | 32 | -0.39% | 971,200 | - | +5.63% | - | - |
| 09/17 | 33 | 33 | 31 | 32 | +3.98% | 2,155,200 | - | +6.04% | - | - |
| 09/16 | 28 | 31 | 28 | 31 | +0.82% | 1,403,200 | - | +1.98% | - | - |
| 09/12 | 30 | 30 | 30 | 30 | +1.78% | 608,000 | - | +1.15% | - | - |
| 09/11 | 30 | 30 | 29 | 30 | -2.45% | 747,200 | - | -0.63% | - | - |
| 09/10 | 30 | 31 | 30 | 31 | -0.81% | 470,400 | - | +1.88% | - | - |
| 09/09 | 32 | 32 | 30 | 31 | -2.18% | 675,200 | - | +2.71% | - | - |
| 09/08 | 31 | 32 | 31 | 32 | +1.82% | 950,400 | - | +5% | - | - |
| 09/05 | 31 | 32 | 30 | 31 | -1.98% | 1,859,200 | - | +3.13% | - | - |
| 09/04 | 31 | 32 | 30 | 32 | +1.61% | 1,088,000 | - | +5.21% | - | - |
| 09/03 | 31 | 32 | 31 | 31 | +0.51% | 1,041,600 | - | +0.2% | - | - |
| 09/02 | 32 | 32 | 31 | 31 | -1.49% | 1,009,600 | - | -0.3% | - | - |
| 09/01 | 32 | 32 | 31 | 31 | -2.33% | 936,000 | - | +1.21% | - | - |
| 08/29 | 31 | 32 | 30 | 32 | +4.9% | 1,820,800 | - | +3.63% | - | - |
| 08/28 | 31 | 33 | 30 | 31 | -2% | 4,499,200 | - | -1.21% | - | - |
| 08/27 | 31 | 31 | 31 | 31 | +8.7% | 315,200 | - | +0.81% | - | - |
| 08/26 | 25 | 29 | 25 | 29 | +9.52% | 2,683,200 | - | -7.26% | - | - |
| 08/25 | 28 | 28 | 26 | 26 | -4.55% | 1,232,000 | - | -15.32% | - | - |
| 08/22 | 28 | 28 | 27 | 28 | -1.68% | 633,600 | - | -11.29% | - | - |
| 08/21 | 28 | 28 | 28 | 28 | +1.59% | 800,000 | - | -12.6% | - | - |
| 08/20 | 27 | 28 | 27 | 28 | -0.45% | 355,200 | - | -13.96% | - | - |
| 08/19 | 28 | 28 | 27 | 28 | -2.32% | 590,400 | - | -13.57% | - | - |
| 08/18 | 28 | 29 | 28 | 28 | +0.89% | 499,200 | - | -11.52% | - | - |
| 08/15 | 29 | 29 | 27 | 28 | -3.54% | 1,051,200 | - | -12.3% | - | - |
| 08/14 | 30 | 31 | 29 | 29 | -6.81% | 782,400 | - | -11.84% | - | - |
| 08/13 | 32 | 32 | 31 | 31 | -1.48% | 459,200 | - | -5.4% | - | - |
| 08/12 | 32 | 32 | 32 | 32 | -1.74% | 270,400 | - | -3.98% | - | - |
| 08/11 | 32 | 32 | 32 | 32 | +0.58% | 320,000 | - | -2.27% | - | - |
| 08/08 | 32 | 32 | 32 | 32 | 0% | 440,000 | - | -2.84% | - | - |
| 08/07 | 32 | 33 | 32 | 32 | -2.29% | 444,800 | - | -2.84% | - | - |
| 08/06 | 33 | 33 | 32 | 33 | +1.94% | 760,000 | - | -3.49% | - | - |
| 08/05 | 32 | 33 | 32 | 32 | -1.34% | 472,000 | - | -5.33% | - | - |
| 08/04 | 33 | 33 | 33 | 33 | -1.88% | 473,600 | - | -4.04% | - | - |
| 08/01 | 34 | 34 | 33 | 33 | -3.45% | 833,600 | - | -2.21% | - | - |
| 07/31 | 35 | 35 | 34 | 34 | -0.72% | 668,800 | - | +1.29% | - | - |
| 07/30 | 34 | 35 | 34 | 35 | +3.74% | 1,209,600 | - | +2.02% | - | - |
| 07/29 | 33 | 34 | 33 | 33 | -0.74% | 726,400 | - | -1.65% | - | - |
| 07/28 | 34 | 34 | 34 | 34 | +1.32% | 731,200 | - | -0.92% | - | - |
| 07/25 | 33 | 34 | 33 | 33 | -2.21% | 630,400 | - | -5% | - | - |
| 07/24 | 34 | 34 | 34 | 34 | +3.03% | 731,200 | - | -2.86% | - | - |
| 07/23 | 32 | 33 | 32 | 33 | +3.53% | 766,400 | - | -5.71% | - | - |
| 07/22 | 33 | 33 | 32 | 32 | -2.3% | 1,092,800 | - | -8.93% | - | - |
| 07/18 | 33 | 34 | 33 | 33 | -0.57% | 523,200 | - | -6.79% | - | - |
| 07/17 | 32 | 33 | 32 | 33 | +3.35% | 814,400 | - | -8.85% | - | - |
| 07/16 | 32 | 32 | 32 | 32 | -2.5% | 1,012,800 | - | -11.81% | - | - |
| 07/15 | 33 | 33 | 33 | 33 | -2.62% | 672,000 | - | -9.55% | - | - |
| 07/14 | 33 | 34 | 33 | 33 | +0.56% | 670,400 | - | -9.63% | - | - |
| 07/11 | 34 | 34 | 33 | 33 | -1.48% | 809,600 | - | -10.14% | - | - |
| 07/10 | 34 | 34 | 33 | 34 | -0.92% | 681,600 | - | -8.78% | - | - |
| 07/09 | 35 | 35 | 34 | 34 | -0.37% | 595,200 | - | -10.36% | - | - |
| 07/08 | 35 | 35 | 34 | 34 | -2.32% | 889,600 | - | -10.03% | - | - |
| 07/07 | 35 | 35 | 35 | 35 | +0.18% | 809,600 | - | -7.89% | - | - |
| 07/04 | 35 | 35 | 35 | 35 | -0.71% | 457,600 | - | -8.06% | - | - |
| 07/03 | 35 | 35 | 35 | 35 | -0.35% | 1,161,600 | - | -7.4% | - | - |
| 07/02 | 36 | 36 | 35 | 35 | -1.22% | 851,200 | - | -9.46% | - | - |
| 07/01 | 36 | 36 | 35 | 36 | +0.35% | 897,600 | - | -8.33% | - | - |
| 06/30 | 35 | 36 | 35 | 36 | +0.53% | 971,200 | - | -8.65% | - | - |
| 06/27 | 35 | 36 | 35 | 35 | -2.91% | 1,712,000 | - | -9.13% | - | - |
| 06/26 | 37 | 37 | 36 | 37 | -0.68% | 1,056,000 | - | -8.75% | - | - |
| 06/25 | 37 | 37 | 36 | 37 | +0.17% | 1,100,800 | - | -8.13% | - | - |
| 06/24 | 37 | 37 | 37 | 37 | -2.33% | 1,771,200 | - | -8.28% | - | - |
| 06/23 | 38 | 38 | 37 | 38 | -1.64% | 2,078,400 | - | -6.09% | - | - |
| 06/20 | 38 | 39 | 38 | 38 | +0.49% | 913,600 | - | -4.53% | - | - |
| 06/19 | 38 | 38 | 38 | 38 | -0.98% | 2,016,000 | - | -7.32% | - | - |
| 06/18 | 39 | 39 | 38 | 38 | -0.81% | 2,022,400 | - | -6.4% | - | - |
| 06/17 | 39 | 39 | 38 | 39 | -0.16% | 2,161,600 | - | -5.64% | - | - |
| 06/16 | 39 | 39 | 38 | 39 | -0.48% | 2,379,200 | - | -5.49% | - | - |
| 06/13 | 39 | 39 | 39 | 39 | -1.58% | 1,857,600 | - | -5.03% | - | - |
| 06/12 | 39 | 40 | 39 | 40 | -2.31% | 3,129,600 | - | -3.51% | - | - |
| 06/11 | 41 | 41 | 40 | 41 | -0.61% | 1,182,400 | - | -3.57% | - | - |
| 06/10 | 43 | 43 | 41 | 41 | -3.55% | 1,900,800 | - | -2.98% | - | - |
