株価チャート
2008/06/27~2008/11/28
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 |
---|
2019 | 10/1, 株式分割 1→5 |
2018 | 3/1, 株式分割 1→5 |
2012 | 12/1, 株式分割 1→100 |
2008 |
11/28 | 13 | 13 | 12 | 12 | -0.67% | 77,500 | - | -9.23% | - | - |
11/27 | 12 | 12 | 12 | 12 | +2.06% | 7,500 | - | -8.62% | - | - |
11/26 | 12 | 12 | 12 | 12 | -9.35% | 20,000 | - | -10.46% | - | - |
11/25 | 13 | 13 | 13 | 13 | +4.22% | 262,500 | - | -1.23% | - | - |
11/21 | 12 | 12 | 11 | 12 | +4.41% | 47,500 | - | -5.23% | - | - |
11/20 | 12 | 12 | 12 | 12 | -7.81% | 47,500 | - | -9.23% | - | - |
11/18 | 13 | 13 | 12 | 13 | +2.89% | 52,500 | - | -1.54% | - | - |
11/17 | 13 | 13 | 12 | 12 | -1.27% | 15,000 | - | -4.31% | - | - |
11/14 | 13 | 13 | 13 | 13 | -6.53% | 22,500 | - | -3.08% | - | - |
11/12 | 13 | 13 | 13 | 13 | -1.46% | 20,000 | - | +3.69% | - | - |
11/11 | 14 | 14 | 14 | 14 | +4.91% | 7,500 | - | +5.23% | - | - |
11/10 | 13 | 13 | 13 | 13 | -6.72% | 32,500 | - | +0.31% | - | - |
11/07 | 13 | 14 | 13 | 14 | +12.02% | 52,500 | - | +7.54% | - | - |
11/06 | 13 | 13 | 12 | 12 | -3.11% | 40,000 | - | -4% | - | - |
11/05 | 13 | 13 | 13 | 13 | -6.4% | 22,500 | - | -0.92% | - | - |
11/04 | 14 | 14 | 13 | 14 | +0.29% | 15,000 | - | +5.85% | - | - |
10/31 | 13 | 14 | 12 | 14 | +2.39% | 42,500 | - | +5.54% | - | - |
10/30 | 14 | 14 | 13 | 13 | -11.84% | 30,000 | - | +3.08% | - | - |
10/29 | 14 | 15 | 14 | 15 | +7.04% | 12,500 | - | +16.92% | - | - |
10/28 | 15 | 15 | 13 | 14 | -4.83% | 70,000 | - | +9.23% | - | - |
10/27 | 16 | 16 | 15 | 15 | -0.53% | 392,500 | - | +14.77% | - | - |
10/24 | 15 | 15 | 15 | 15 | -2.34% | 27,500 | - | +15.38% | - | - |
10/23 | 15 | 15 | 15 | 15 | +3.78% | 210,000 | - | +18.15% | - | - |
10/22 | 14 | 15 | 14 | 15 | +8.03% | 237,500 | - | +13.85% | - | - |
10/21 | 14 | 14 | 13 | 14 | -2% | 15,000 | - | +5.38% | - | - |
10/20 | 13 | 14 | 12 | 14 | +9.22% | 92,500 | - | +7.54% | - | - |
10/17 | 13 | 13 | 13 | 13 | +4.92% | 240,000 | - | -1.54% | - | - |
10/16 | 12 | 12 | 12 | 12 | +1.33% | 32,500 | - | -6.15% | - | - |
10/15 | 12 | 12 | 12 | 12 | +11.07% | 142,500 | - | -7.38% | - | - |
10/14 | 10 | 11 | 10 | 11 | +12.45% | 100,000 | - | -16.62% | - | - |
10/10 | 9 | 10 | 8 | 10 | +0.42% | 210,000 | - | -25.85% | - | - |
10/09 | 8 | 10 | 8 | 10 | +6.67% | 35,000 | - | -26.15% | - | - |
10/08 | 9 | 9 | 9 | 9 | -9.27% | 250,000 | - | -30.77% | - | - |
10/07 | 10 | 10 | 10 | 10 | -10.79% | 135,000 | - | -29.14% | - | - |
10/06 | 11 | 12 | 11 | 11 | -10.47% | 92,500 | - | -20.57% | - | - |
10/03 | 13 | 13 | 12 | 12 | -6.76% | 22,500 | - | -11.29% | - | - |
10/02 | 13 | 13 | 13 | 13 | -0.6% | 17,500 | - | -4.86% | - | - |
10/01 | 13 | 13 | 13 | 13 | -1.47% | 7,500 | - | -4.29% | - | - |
09/30 | 12 | 14 | 12 | 14 | -1.45% | 27,500 | - | -2.86% | - | - |
09/29 | 13 | 14 | 13 | 14 | +5.83% | 75,000 | - | -1.43% | - | - |
09/26 | 13 | 13 | 13 | 13 | -9.07% | 70,000 | - | -6.86% | - | - |
09/25 | 14 | 14 | 14 | 14 | +12.56% | 82,500 | - | +2.43% | - | - |
09/24 | 14 | 14 | 12 | 13 | -6.32% | 37,500 | - | -9% | - | - |
09/22 | 14 | 14 | 13 | 14 | +0.29% | 40,000 | - | -2.86% | - | - |
09/18 | 14 | 14 | 13 | 14 | -3.42% | 62,500 | - | -3.14% | - | - |
09/17 | 14 | 14 | 13 | 14 | -2.5% | 20,000 | - | +0.29% | - | - |
09/16 | 13 | 14 | 13 | 14 | -2.17% | 45,000 | - | +2.86% | - | - |
09/12 | 14 | 15 | 14 | 15 | -0.27% | 10,000 | - | +5.14% | - | - |
09/11 | 15 | 15 | 15 | 15 | +1.37% | 5,000 | - | +5.43% | - | - |
09/10 | 15 | 15 | 15 | 15 | -0.27% | 5,000 | - | +12% | - | - |
09/09 | 15 | 15 | 14 | 15 | -5.19% | 75,000 | - | +12.31% | - | - |
09/08 | 15 | 15 | 14 | 15 | +15.27% | 207,500 | - | +18.46% | - | - |
09/05 | 13 | 14 | 12 | 13 | +1.21% | 165,000 | - | +2.77% | - | - |
09/04 | 14 | 14 | 13 | 13 | -0.6% | 190,000 | - | +1.54% | - | - |
09/03 | 13 | 13 | 13 | 13 | -2.21% | 65,000 | - | -5.14% | - | - |
09/02 | 13 | 14 | 13 | 14 | +0.44% | 17,500 | - | -3% | - | - |
08/29 | 14 | 14 | 14 | 14 | +0.6% | 17,500 | - | -3.43% | - | - |
08/28 | 14 | 14 | 13 | 13 | -1.47% | 80,000 | - | -4% | - | - |
08/27 | 14 | 14 | 14 | 14 | +1.19% | 5,000 | - | -2.57% | - | - |
08/26 | 13 | 13 | 13 | 13 | -2.32% | 15,000 | - | -3.71% | - | - |
08/25 | 14 | 14 | 14 | 14 | +13.11% | 187,500 | - | -1.43% | - | - |
08/22 | 13 | 13 | 12 | 12 | -3.48% | 20,000 | - | -12.86% | - | - |
08/21 | 13 | 13 | 13 | 13 | -3.66% | 17,500 | - | -9.71% | - | - |
08/20 | 13 | 13 | 13 | 13 | +0.92% | 2,500 | - | -6.29% | - | - |
08/19 | 13 | 13 | 13 | 13 | -0.91% | 5,000 | - | -7.14% | - | - |
08/18 | 13 | 13 | 13 | 13 | +3.47% | 10,000 | - | -6.29% | - | - |
08/15 | 12 | 13 | 12 | 13 | +3.43% | 15,000 | - | -9.43% | - | - |
08/14 | 12 | 13 | 12 | 12 | -7.82% | 72,500 | - | -12.43% | - | - |
08/13 | 13 | 13 | 13 | 13 | -3.48% | 27,500 | - | -5% | - | - |
08/12 | 14 | 14 | 13 | 14 | +1.32% | 47,500 | - | -1.57% | - | - |
08/11 | 14 | 14 | 14 | 14 | 0% | 17,500 | - | -2.86% | - | - |
08/08 | 13 | 14 | 13 | 14 | -2.58% | 72,500 | - | -2.86% | - | - |
08/06 | 14 | 14 | 13 | 14 | +3.1% | 25,000 | - | -6.93% | - | - |
08/05 | 13 | 14 | 13 | 14 | -1.88% | 27,500 | - | -9.73% | - | - |
08/04 | 13 | 14 | 13 | 14 | -3.63% | 52,500 | - | -8% | - | - |
08/01 | 14 | 15 | 14 | 14 | -0.56% | 37,500 | - | -4.53% | - | - |
07/31 | 15 | 15 | 14 | 14 | -2.7% | 15,000 | - | -4% | - | - |
07/30 | 15 | 15 | 15 | 15 | +1.09% | 2,500 | - | -1.33% | - | - |
07/29 | 15 | 15 | 14 | 15 | -2.14% | 42,500 | - | -2.4% | - | - |
07/28 | 17 | 17 | 14 | 15 | -6.03% | 152,500 | - | -0.27% | - | - |
07/25 | 16 | 16 | 16 | 16 | +3.38% | 15,000 | - | +6.13% | - | - |
07/24 | 15 | 16 | 15 | 15 | +0.39% | 117,500 | - | +2.67% | - | - |
07/23 | 15 | 15 | 15 | 15 | +11.16% | 100,000 | - | +2.27% | - | - |
07/22 | 15 | 15 | 14 | 14 | +0.29% | 70,000 | - | -8% | - | - |
07/18 | 13 | 14 | 13 | 14 | 0% | 232,500 | - | -8.27% | - | - |
07/17 | 14 | 14 | 13 | 14 | +1.18% | 102,500 | - | -8.27% | - | - |
07/16 | 14 | 14 | 13 | 14 | -4.23% | 37,500 | - | -9.33% | - | - |
07/15 | 14 | 14 | 14 | 14 | -1.39% | 55,000 | - | -5.33% | - | - |
07/14 | 14 | 14 | 14 | 14 | +3% | 100,000 | - | -4% | - | - |
07/11 | 14 | 14 | 14 | 14 | -3.59% | 100,000 | - | -6.8% | - | - |
07/10 | 15 | 15 | 14 | 15 | +0.69% | 20,000 | - | -3.33% | - | - |
07/09 | 15 | 15 | 14 | 14 | -1.37% | 95,000 | - | -10% | - | - |
07/08 | 15 | 15 | 14 | 15 | -6.17% | 157,500 | - | -8.75% | - | - |
07/07 | 15 | 16 | 15 | 16 | +5.14% | 20,000 | - | -2.75% | - | - |
07/04 | 15 | 15 | 15 | 15 | -3.39% | 55,000 | - | -7.5% | - | - |
07/03 | 15 | 15 | 15 | 15 | -0.52% | 30,000 | - | -4.25% | - | - |
07/02 | 16 | 16 | 15 | 15 | -0.77% | 7,500 | - | -3.75% | - | - |
07/01 | 16 | 16 | 15 | 16 | -5.37% | 80,000 | - | -3% | - | - |
06/30 | 17 | 17 | 16 | 16 | +8.32% | 60,000 | - | +2.5% | - | - |
06/27 | 14 | 15 | 14 | 15 | -0.39% | 55,000 | - | -5.38% | - | - |