株価チャート
2008/08/04~2008/12/30
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 |
---|
2010 | 1/1, 株式分割 1→300.03 |
2008 |
12/30 | 163 | 164 | 163 | 163 | -1.01% | 2,700 | - | -3.36% | - | - |
12/29 | 166 | 167 | 165 | 165 | -1.4% | 3,900 | - | -2.95% | - | - |
12/26 | 167 | 167 | 167 | 167 | -0.59% | 7,501 | - | -2.15% | - | - |
12/25 | 166 | 171 | 166 | 168 | -2.88% | 4,800 | - | -2.14% | - | - |
12/24 | 169 | 173 | 168 | 173 | +2.36% | 16,502 | - | -0.39% | - | - |
12/22 | 163 | 169 | 163 | 169 | +3.46% | 4,500 | - | -3.8% | - | - |
12/19 | 170 | 170 | 164 | 164 | -3.72% | 51,005 | - | -8.06% | - | - |
12/18 | 174 | 174 | 169 | 170 | -2.49% | 11,401 | - | -6.09% | - | - |
12/17 | 173 | 177 | 171 | 174 | +0.58% | 37,204 | - | -4.74% | - | - |
12/16 | 172 | 173 | 170 | 173 | +2.97% | 15,902 | - | -6.31% | - | - |
12/15 | 169 | 172 | 168 | 168 | 0% | 47,405 | - | -10.47% | - | - |
12/12 | 168 | 170 | 164 | 168 | 0% | 31,503 | - | -11.87% | - | - |
12/11 | 166 | 174 | 166 | 168 | +0.6% | 99,910 | - | -13.24% | - | - |
12/10 | 170 | 170 | 167 | 167 | -0.59% | 12,601 | - | -14.63% | - | - |
12/09 | 165 | 172 | 165 | 168 | +1% | 103,210 | - | -15.42% | - | - |
12/08 | 170 | 180 | 163 | 167 | -1.96% | 69,307 | - | -17.5% | - | - |
12/05 | 165 | 172 | 165 | 170 | +2.72% | 161,416 | - | -16.68% | - | - |
12/04 | 172 | 173 | 165 | 165 | +0.1% | 29,403 | - | -19.67% | - | - |
12/03 | 164 | 167 | 163 | 165 | +0.82% | 123,012 | - | -20.14% | - | - |
12/02 | 167 | 167 | 164 | 164 | -3.15% | 37,204 | - | -21.54% | - | - |
12/01 | 190 | 190 | 169 | 169 | -8.3% | 102,310 | - | -20.13% | - | - |
11/28 | 187 | 191 | 182 | 185 | +3.17% | 8,101 | - | -14.12% | - | - |
11/27 | 180 | 180 | 177 | 179 | +3.47% | 54,605 | - | -17.9% | - | - |
11/26 | 170 | 173 | 168 | 173 | +1.96% | 83,708 | - | -21.73% | - | - |
11/25 | 167 | 173 | 167 | 170 | -2.12% | 67,507 | - | -23.92% | - | - |
11/21 | 170 | 177 | 170 | 173 | -7.14% | 83,108 | - | -23.31% | - | - |
11/20 | 190 | 192 | 187 | 187 | -8.19% | 13,501 | - | -18.14% | - | - |
11/19 | 220 | 220 | 203 | 203 | -7.44% | 49,805 | - | -11.6% | - | - |
11/18 | 220 | 220 | 218 | 220 | -0.15% | 22,502 | - | -4.92% | - | - |
11/17 | 220 | 220 | 218 | 220 | -1.64% | 30,903 | - | -4.77% | - | - |
11/14 | 227 | 229 | 224 | 224 | +0.15% | 10,501 | - | -3.6% | - | - |
11/13 | 226 | 226 | 218 | 223 | -1.47% | 11,101 | - | -4.57% | - | - |
11/12 | 227 | 228 | 225 | 227 | -2.16% | 25,203 | - | -5.17% | - | - |
11/11 | 230 | 232 | 229 | 232 | -2.11% | 27,303 | - | -5.84% | - | - |
11/10 | 240 | 243 | 237 | 237 | -3.27% | 27,303 | - | -7.2% | - | - |
11/07 | 247 | 247 | 239 | 245 | -0.81% | 49,505 | - | -8.03% | - | - |
11/06 | 229 | 247 | 222 | 247 | +6.17% | 39,604 | - | -10.96% | - | - |
11/05 | 233 | 237 | 230 | 232 | +0.72% | 18,602 | - | -19.06% | - | - |
11/04 | 245 | 245 | 228 | 231 | -3.22% | 47,705 | - | -22.6% | - | - |
10/31 | 225 | 238 | 223 | 238 | +7.52% | 28,203 | - | -23.13% | - | - |
10/30 | 220 | 223 | 217 | 222 | +2.15% | 35,704 | - | -30.95% | - | - |
10/29 | 217 | 217 | 217 | 217 | +8.32% | 41,404 | - | -35.04% | - | - |
10/28 | 203 | 203 | 188 | 200 | -2.28% | 73,507 | - | -42.27% | - | - |
10/27 | 204 | 210 | 202 | 205 | -12.89% | 75,008 | - | -43.22% | - | - |
10/24 | 240 | 241 | 234 | 235 | -5.61% | 37,204 | - | -37.25% | - | - |
10/23 | 244 | 249 | 240 | 249 | -1.32% | 47,405 | - | -35.75% | - | - |
10/22 | 253 | 255 | 251 | 253 | -1.05% | 55,506 | - | -37% | - | - |
10/21 | 253 | 257 | 248 | 255 | +5.22% | 65,107 | - | -38.33% | - | - |
10/20 | 243 | 243 | 243 | 243 | +7.37% | 78,008 | - | -43.18% | - | - |
10/17 | 227 | 227 | 225 | 226 | -0.29% | 22,802 | - | -48.76% | - | - |
10/16 | 220 | 227 | 220 | 227 | -4.36% | 18,602 | - | -50.19% | - | - |
10/15 | 240 | 243 | 236 | 237 | +0.14% | 26,403 | - | -49.58% | - | - |
10/14 | 237 | 237 | 228 | 237 | +7.57% | 159,316 | - | -51.21% | - | - |
10/10 | 237 | 237 | 217 | 220 | -12% | 72,007 | - | -56% | - | - |
10/09 | 250 | 250 | 238 | 250 | -7.97% | 158,116 | - | -51.55% | - | - |
10/08 | 278 | 278 | 272 | 272 | -19.7% | 69,907 | - | -48.75% | - | - |
10/07 | 332 | 340 | 332 | 338 | -15.06% | 86,409 | - | -37.81% | - | - |
10/06 | 404 | 404 | 398 | 398 | -15.55% | 11,101 | - | -28.24% | - | - |
10/03 | 472 | 472 | 472 | 472 | -5.35% | 27,003 | - | -16.23% | - | - |
10/02 | 513 | 513 | 498 | 498 | -2.92% | 28,203 | - | -12.27% | - | - |
10/01 | 517 | 517 | 505 | 513 | +0.32% | 13,501 | - | -10.27% | - | - |
09/30 | 512 | 513 | 503 | 512 | -0.32% | 13,201 | - | -11.18% | - | - |
09/29 | 550 | 550 | 510 | 513 | -1.28% | 11,401 | - | -11.5% | - | - |
09/26 | 520 | 520 | 517 | 520 | +0.07% | 19,502 | - | -10.66% | - | - |
09/25 | 508 | 521 | 508 | 520 | -2.56% | 45,305 | - | -11.03% | - | - |
09/24 | 537 | 546 | 520 | 533 | -2.26% | 10,201 | - | -9% | - | - |
09/22 | 557 | 557 | 545 | 546 | -1.68% | 14,401 | - | -7.21% | - | - |
09/19 | 567 | 567 | 555 | 555 | -0.36% | 6,601 | - | -5.78% | - | - |
09/18 | 563 | 563 | 557 | 557 | -1.71% | 1,200 | - | -5.6% | - | - |
09/17 | 570 | 570 | 563 | 567 | 0% | 11,101 | - | -4.13% | - | - |
09/16 | 570 | 570 | 551 | 567 | -2.3% | 14,701 | - | -4.29% | - | - |
09/12 | 600 | 600 | 580 | 580 | 0% | 1,500 | - | -2.04% | - | - |
09/10 | 577 | 580 | 557 | 580 | 0% | 32,703 | - | -2.2% | - | - |
09/09 | 593 | 593 | 578 | 580 | -1.7% | 5,401 | - | -2.2% | - | - |
09/08 | 590 | 593 | 587 | 590 | -1.67% | 10,801 | - | -0.68% | - | - |
09/05 | 600 | 603 | 600 | 600 | -1.64% | 10,801 | - | +1.51% | - | - |
09/04 | 610 | 612 | 607 | 610 | -0.54% | 36,604 | - | +3.73% | - | - |
09/03 | 610 | 633 | 607 | 613 | +0.55% | 9,301 | - | +4.83% | - | - |
09/02 | 610 | 616 | 610 | 610 | -0.49% | 12,901 | - | +4.98% | - | - |
09/01 | 610 | 613 | 607 | 613 | -0.05% | 3,900 | - | +6.04% | - | - |
08/29 | 610 | 613 | 607 | 613 | +0.55% | 4,800 | - | +6.66% | - | - |
08/28 | 607 | 615 | 603 | 610 | +0.55% | 19,502 | - | +6.82% | - | - |
08/27 | 603 | 607 | 600 | 607 | +0.55% | 4,200 | - | +6.8% | - | - |
08/26 | 600 | 603 | 600 | 603 | +0.55% | 1,500 | - | +6.77% | - | - |
08/25 | 610 | 610 | 600 | 600 | 0% | 4,200 | - | +6.56% | - | - |
08/22 | 600 | 600 | 590 | 600 | -0.55% | 12,001 | - | +7.13% | - | - |
08/21 | 598 | 603 | 593 | 603 | +6.16% | 16,802 | - | +8.31% | - | - |
08/20 | 568 | 568 | 567 | 568 | +0.06% | 2,400 | - | +2.58% | - | - |
08/19 | 580 | 580 | 567 | 568 | -2.57% | 4,500 | - | +2.7% | - | - |
08/18 | 582 | 583 | 582 | 583 | +0.92% | 1,800 | - | +5.6% | - | - |
08/15 | 581 | 581 | 573 | 578 | +0.17% | 5,401 | - | +5.02% | - | - |
08/14 | 582 | 582 | 577 | 577 | -0.86% | 2,100 | - | +5.03% | - | - |
08/13 | 582 | 582 | 567 | 582 | 0% | 5,401 | - | +5.94% | - | - |
08/12 | 582 | 582 | 577 | 582 | +0.12% | 4,200 | - | +5.94% | - | - |
08/11 | 580 | 582 | 580 | 581 | +0.06% | 2,100 | - | +5.82% | - | - |
08/08 | 593 | 593 | 581 | 581 | -2.13% | 4,200 | - | +5.76% | - | - |
08/07 | 600 | 600 | 587 | 593 | +2.3% | 9,301 | - | +7.67% | - | - |
08/06 | 587 | 587 | 557 | 580 | -2.79% | 16,802 | - | +5.06% | - | - |
08/05 | 585 | 625 | 585 | 597 | +13.65% | 53,705 | - | +7.5% | - | - |
08/04 | 527 | 528 | 523 | 525 | -0.32% | 14,701 | - | -5.75% | - | - |