株価チャート
2008/06/30~2008/12/24
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2013 | 3/1, 株式分割 1→100 |
2008 |
12/24 | 209 | 214 | 209 | 214 | +1.75% | 6,600 | - | +9.57% | - | - |
12/22 | 208 | 210 | 208 | 210 | -1.56% | 900 | - | +9.38% | - | - |
12/19 | 208 | 213 | 208 | 213 | 0% | 2,400 | - | +12.87% | - | - |
12/18 | 212 | 213 | 212 | 213 | 0% | 5,700 | - | +15.32% | - | - |
12/17 | 212 | 213 | 212 | 213 | -0.78% | 3,900 | - | +16.58% | - | - |
12/16 | 215 | 217 | 212 | 215 | -0.62% | 9,300 | - | +19.44% | - | - |
12/15 | 203 | 216 | 203 | 216 | +0.15% | 2,700 | - | +22.92% | - | - |
12/12 | 207 | 216 | 207 | 216 | -1.67% | 1,500 | - | +24.86% | - | - |
12/11 | 220 | 220 | 220 | 220 | +0.15% | 300 | - | +29.98% | - | - |
12/10 | 219 | 219 | 219 | 219 | -0.3% | 600 | - | +32.13% | - | - |
12/09 | 220 | 220 | 215 | 220 | +0.3% | 6,000 | - | +35.8% | - | - |
12/08 | 208 | 219 | 202 | 219 | -0.15% | 4,800 | - | +38.82% | - | - |
12/05 | 208 | 220 | 204 | 220 | +0.15% | 8,100 | - | +42.64% | - | - |
12/04 | 219 | 219 | 219 | 219 | -1.05% | 3,000 | - | +47.2% | - | - |
12/03 | 222 | 222 | 222 | 222 | +4.72% | 600 | - | +52.87% | - | - |
12/02 | 195 | 212 | 195 | 212 | +8.55% | 3,900 | - | +50.12% | - | - |
12/01 | 190 | 195 | 190 | 195 | +7.34% | 4,800 | - | +41.3% | - | - |
11/28 | 170 | 184 | 170 | 182 | +7.28% | 2,700 | - | +34.57% | - | - |
11/27 | 162 | 169 | 162 | 169 | +8.09% | 2,400 | - | +27.32% | - | - |
11/26 | 153 | 157 | 150 | 157 | +5.62% | 4,500 | - | +19.59% | - | - |
11/25 | 143 | 148 | 143 | 148 | +3.49% | 4,800 | - | +14.99% | - | - |
11/21 | 141 | 143 | 133 | 143 | +2.38% | 4,200 | - | +11.98% | - | - |
11/20 | 144 | 144 | 140 | 140 | +0.96% | 3,000 | - | +10.24% | - | - |
11/19 | 139 | 139 | 139 | 139 | 0% | 1,200 | - | +10.05% | - | - |
11/18 | 133 | 139 | 133 | 139 | +4% | 2,400 | - | +10.05% | - | - |
11/17 | 136 | 137 | 133 | 133 | +1.01% | 4,500 | - | +5.82% | - | - |
11/13 | 132 | 132 | 132 | 132 | 0% | 1,500 | - | +3.13% | - | - |
11/12 | 147 | 147 | 132 | 132 | -9.17% | 2,100 | - | +2.33% | - | - |
11/11 | 145 | 145 | 145 | 145 | +3.81% | 900 | - | +10.1% | - | - |
11/10 | 140 | 140 | 140 | 140 | +5% | 600 | - | +5.26% | - | - |
11/07 | 123 | 133 | 123 | 133 | +8.7% | 1,200 | - | -1.23% | - | - |
11/06 | 120 | 123 | 120 | 123 | -8% | 3,900 | - | -10.46% | - | - |
11/05 | 133 | 133 | 133 | 133 | 0% | 300 | - | -4.76% | - | - |
11/04 | 133 | 133 | 133 | 133 | +6.67% | 600 | - | -6.1% | - | - |
10/31 | 125 | 125 | 125 | 125 | +10.29% | 300 | - | -13.19% | - | - |
10/30 | 101 | 113 | 101 | 113 | 0% | 3,300 | - | -22.9% | - | - |
10/29 | 111 | 113 | 108 | 113 | 0% | 900 | - | -23.94% | - | - |
10/28 | 106 | 115 | 105 | 113 | -4.49% | 1,800 | - | -25.44% | - | - |
10/27 | 116 | 119 | 105 | 119 | -0.14% | 4,500 | - | -22.94% | - | - |
10/22 | 119 | 119 | 119 | 119 | -7.4% | 600 | - | -24.31% | - | - |
10/21 | 128 | 128 | 128 | 128 | +5.19% | 300 | - | -19.29% | - | - |
10/20 | 123 | 123 | 117 | 122 | -1.08% | 2,700 | - | -24.22% | - | - |
10/17 | 123 | 123 | 123 | 123 | 0% | 300 | - | -24.34% | - | - |
10/16 | 122 | 123 | 122 | 123 | +3.35% | 600 | - | -25.25% | - | - |
10/15 | 112 | 119 | 112 | 119 | +1.42% | 1,500 | - | -28.54% | - | - |
10/14 | 103 | 118 | 103 | 118 | +1.44% | 5,700 | - | -30.78% | - | - |
10/10 | 119 | 119 | 116 | 116 | -2.25% | 3,300 | - | -32.95% | - | - |
10/09 | 120 | 120 | 119 | 119 | -13.17% | 600 | - | -32.58% | - | - |
10/07 | 137 | 137 | 137 | 137 | -7.45% | 2,100 | - | -23.22% | - | - |
10/06 | 158 | 158 | 148 | 148 | -7.71% | 900 | - | -17.96% | - | - |
10/03 | 168 | 168 | 160 | 160 | -9.43% | 600 | - | -12.09% | - | - |
10/02 | 177 | 177 | 177 | 177 | -6.19% | 600 | - | -3.46% | - | - |
10/01 | 186 | 188 | 176 | 188 | +2.91% | 1,800 | - | +2.36% | - | - |
09/30 | 180 | 183 | 180 | 183 | -2.66% | 2,700 | - | -0.54% | - | - |
09/29 | 183 | 188 | 183 | 188 | -0.18% | 4,500 | - | +1.62% | - | - |
09/26 | 170 | 188 | 170 | 188 | +2.91% | 5,700 | - | +1.8% | - | - |
09/24 | 195 | 197 | 178 | 183 | -5.34% | 4,200 | - | -1.61% | - | - |
09/22 | 193 | 193 | 193 | 193 | +3.57% | 600 | - | +3.39% | - | - |
09/19 | 187 | 187 | 178 | 187 | 0% | 6,600 | - | -0.18% | - | - |
09/18 | 185 | 187 | 185 | 187 | +2.75% | 900 | - | -0.71% | - | - |
09/17 | 175 | 182 | 175 | 182 | +5.83% | 3,900 | - | -3.37% | - | - |
09/16 | 163 | 176 | 163 | 172 | -5.5% | 4,500 | - | -9.17% | - | - |
09/11 | 180 | 182 | 180 | 182 | 0% | 900 | - | -4.39% | - | - |
09/10 | 183 | 183 | 180 | 182 | -0.91% | 1,200 | - | -4.89% | - | - |
09/09 | 178 | 183 | 178 | 183 | +5.77% | 2,100 | - | -4.01% | - | - |
09/08 | 166 | 173 | 166 | 173 | +1.96% | 900 | - | -9.25% | - | - |
09/05 | 178 | 178 | 168 | 170 | -1.92% | 4,500 | - | -11.46% | - | - |
09/04 | 172 | 179 | 172 | 173 | -1.33% | 6,300 | - | -10.19% | - | - |
09/03 | 177 | 177 | 176 | 176 | -2.77% | 600 | - | -8.98% | - | - |
09/02 | 190 | 190 | 178 | 181 | -4.91% | 2,400 | - | -6.87% | - | - |
09/01 | 185 | 190 | 183 | 190 | 0% | 1,500 | - | -2.06% | - | - |
08/27 | 188 | 190 | 188 | 190 | +0.88% | 1,500 | - | -2.56% | - | - |
08/26 | 183 | 188 | 183 | 188 | -0.53% | 3,000 | - | -3.91% | - | - |
08/22 | 177 | 189 | 175 | 189 | -0.35% | 3,900 | - | -3.4% | - | - |
08/21 | 191 | 191 | 175 | 190 | -0.87% | 4,500 | - | -3.55% | - | - |
08/20 | 192 | 192 | 192 | 192 | -1.54% | 13,200 | - | -2.71% | - | - |
08/19 | 195 | 195 | 195 | 195 | -0.17% | 2,400 | - | -1.68% | - | - |
08/18 | 195 | 195 | 195 | 195 | -0.85% | 3,600 | - | -1.52% | - | - |
08/15 | 188 | 197 | 188 | 197 | -1.67% | 600 | - | -1.17% | - | - |
08/14 | 195 | 200 | 195 | 200 | 0% | 600 | - | +0.5% | - | - |
08/08 | 197 | 200 | 197 | 200 | -1.64% | 600 | - | +0.5% | - | - |
08/07 | 203 | 206 | 203 | 203 | -0.81% | 1,500 | - | +2.18% | - | - |
08/06 | 198 | 207 | 198 | 205 | +1.65% | 2,100 | - | +3.02% | - | - |
08/01 | 200 | 202 | 200 | 202 | 0% | 600 | - | +1.34% | - | - |
07/31 | 202 | 202 | 202 | 202 | 0% | 300 | - | +1.34% | - | - |
07/30 | 200 | 202 | 198 | 202 | +2.54% | 3,000 | - | +1.34% | - | - |
07/29 | 187 | 197 | 187 | 197 | +0.85% | 3,300 | - | -1.17% | - | - |
07/28 | 190 | 195 | 190 | 195 | +2.63% | 31,200 | - | -2.01% | - | - |
07/24 | 190 | 190 | 190 | 190 | 0% | 2,700 | - | -4.52% | - | - |
07/22 | 187 | 190 | 187 | 190 | 0% | 1,800 | - | -5% | - | - |
07/17 | 188 | 190 | 188 | 190 | 0% | 2,100 | - | -5.47% | - | - |
07/16 | 186 | 190 | 186 | 190 | 0% | 1,500 | - | -5.47% | - | - |
07/15 | 175 | 190 | 175 | 190 | 0% | 4,800 | - | -5.94% | - | - |
07/10 | 190 | 190 | 180 | 190 | 0% | 7,200 | - | -6.4% | - | - |
07/09 | 190 | 190 | 190 | 190 | -6.56% | 1,200 | - | -6.4% | - | - |
07/04 | 205 | 205 | 203 | 203 | -0.65% | 9,900 | - | -0.33% | - | - |
07/03 | 205 | 205 | 205 | 205 | -0.81% | 9,300 | - | +0.33% | - | - |
07/02 | 206 | 207 | 206 | 206 | -0.16% | 1,200 | - | +1.14% | - | - |
07/01 | 187 | 207 | 187 | 207 | +6.53% | 14,100 | - | +1.31% | - | - |
06/30 | 206 | 206 | 192 | 194 | -5.83% | 9,900 | - | -5.37% | - | - |