株価チャート
2008/07/09～2008/12/26
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 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2008 |
| 12/26 | 64 | 64 | 64 | 64 | +3.33% | 6,600 | - | +4.26% | - | - |
| 12/25 | 60 | 63 | 60 | 62 | +2.58% | 4,600 | - | +0.9% | - | - |
| 12/24 | 54 | 60 | 54 | 60 | +13.1% | 3,200 | - | -1.64% | - | - |
| 12/22 | 53 | 53 | 53 | 53 | +6.1% | 2,600 | - | -14.44% | - | - |
| 12/19 | 57 | 57 | 50 | 50 | -12.28% | 12,000 | - | -19.35% | - | - |
| 12/18 | 60 | 60 | 57 | 57 | -5.08% | 2,200 | - | -9.52% | - | - |
| 12/17 | 60 | 60 | 60 | 60 | -6.17% | 2,200 | - | -4.68% | - | - |
| 12/16 | 60 | 64 | 60 | 64 | -1.54% | 4,600 | - | +1.59% | - | - |
| 12/15 | 55 | 65 | 55 | 65 | +8.33% | 7,400 | - | +3.17% | - | - |
| 12/12 | 56 | 60 | 56 | 60 | 0% | 1,800 | - | -6.25% | - | - |
| 12/11 | 63 | 63 | 60 | 60 | +13.1% | 6,800 | - | -6.25% | - | - |
| 12/10 | 53 | 55 | 53 | 53 | +0.09% | 2,200 | - | -17.11% | - | - |
| 12/09 | 54 | 54 | 53 | 53 | -7.83% | 800 | - | -18.46% | - | - |
| 12/08 | 59 | 59 | 58 | 58 | -14.18% | 1,600 | - | -11.54% | - | - |
| 12/02 | 67 | 67 | 67 | 67 | +3.08% | 400 | - | +1.52% | - | - |
| 11/28 | 65 | 65 | 65 | 65 | -2.26% | 200 | - | -1.52% | - | - |
| 11/27 | 67 | 67 | 67 | 67 | +2.31% | 600 | - | -0.75% | - | - |
| 11/26 | 67 | 67 | 65 | 65 | -2.26% | 10,600 | - | -2.99% | - | - |
| 11/25 | 65 | 67 | 63 | 67 | +10.83% | 2,000 | - | -0.75% | - | - |
| 11/21 | 60 | 60 | 60 | 60 | +9.09% | 200 | - | -10.45% | - | - |
| 11/20 | 61 | 61 | 55 | 55 | -12% | 16,800 | - | -17.91% | - | - |
| 11/19 | 62 | 63 | 62 | 63 | +1.63% | 2,000 | - | -6.72% | - | - |
| 11/18 | 62 | 62 | 62 | 62 | -4.65% | 400 | - | -9.56% | - | - |
| 11/17 | 65 | 65 | 65 | 65 | -8.51% | 400 | - | -5.15% | - | - |
| 11/14 | 65 | 71 | 65 | 71 | +8.46% | 1,200 | - | +2.17% | - | - |
| 11/13 | 71 | 71 | 65 | 65 | -8.19% | 400 | - | -7.14% | - | - |
| 11/12 | 71 | 71 | 71 | 71 | 0% | 200 | - | -0.28% | - | - |
| 11/11 | 71 | 71 | 71 | 71 | +5.99% | 1,200 | - | -1.67% | - | - |
| 11/07 | 61 | 67 | 61 | 67 | +4.38% | 1,400 | - | -8.49% | - | - |
| 11/06 | 66 | 66 | 64 | 64 | 0% | 1,400 | - | -13.51% | - | - |
| 11/05 | 67 | 67 | 60 | 64 | -6.57% | 6,200 | - | -14.67% | - | - |
| 11/04 | 65 | 69 | 65 | 69 | +5.38% | 8,000 | - | -9.87% | - | - |
| 10/31 | 65 | 65 | 65 | 65 | -7.14% | 1,200 | - | -14.47% | - | - |
| 10/30 | 66 | 70 | 66 | 70 | +7.69% | 1,000 | - | -9.09% | - | - |
| 10/28 | 66 | 70 | 63 | 65 | -10.96% | 1,400 | - | -15.58% | - | - |
| 10/27 | 76 | 76 | 73 | 73 | +10.61% | 6,800 | - | -5.19% | - | - |
| 10/24 | 66 | 66 | 66 | 66 | -1.57% | 800 | - | -14.29% | - | - |
| 10/23 | 67 | 67 | 67 | 67 | -4.21% | 600 | - | -12.92% | - | - |
| 10/22 | 72 | 72 | 70 | 70 | -6.67% | 2,400 | - | -9.09% | - | - |
| 10/21 | 75 | 75 | 75 | 75 | +3.45% | 1,000 | - | -2.6% | - | - |
| 10/20 | 73 | 73 | 73 | 73 | +0.69% | 400 | - | -5.84% | - | - |
| 10/17 | 72 | 72 | 72 | 72 | +4.35% | 200 | - | -6.49% | - | - |
| 10/14 | 69 | 69 | 65 | 69 | +11.29% | 3,000 | - | -10.39% | - | - |
| 10/10 | 63 | 63 | 53 | 62 | +6.9% | 3,400 | - | -20.51% | - | - |
| 10/09 | 62 | 62 | 58 | 58 | -6.45% | 4,200 | - | -26.58% | - | - |
| 10/08 | 65 | 65 | 62 | 62 | -17.33% | 7,000 | - | -22.5% | - | - |
| 10/07 | 69 | 75 | 69 | 75 | -5.06% | 800 | - | -8.54% | - | - |
| 10/06 | 81 | 81 | 79 | 79 | -11.24% | 1,600 | - | -3.66% | - | - |
| 10/03 | 90 | 90 | 89 | 89 | -7.77% | 400 | - | +7.23% | - | - |
| 10/02 | 97 | 97 | 97 | 97 | +3.21% | 200 | - | +16.27% | - | - |
| 10/01 | 96 | 96 | 94 | 94 | -1.53% | 600 | - | +12.65% | - | - |
| 09/30 | 95 | 95 | 90 | 95 | -4.57% | 2,000 | - | +13.04% | - | - |
| 09/29 | 100 | 100 | 100 | 100 | +10.62% | 4,000 | - | +18.45% | - | - |
| 09/26 | 90 | 90 | 88 | 90 | +11.74% | 16,000 | - | +7.08% | - | - |
| 09/25 | 80 | 81 | 80 | 81 | +0.69% | 2,000 | - | -5.29% | - | - |
| 09/24 | 80 | 80 | 80 | 80 | +0.25% | 200 | - | -7.03% | - | - |
| 09/22 | 80 | 80 | 76 | 80 | +4.25% | 2,000 | - | -8.33% | - | - |
| 09/19 | 75 | 77 | 75 | 77 | +2.14% | 3,400 | - | -13.07% | - | - |
| 09/18 | 75 | 75 | 75 | 75 | +3.31% | 400 | - | -15.84% | - | - |
| 09/17 | 69 | 73 | 69 | 73 | 0% | 1,600 | - | -19.44% | - | - |
| 09/16 | 71 | 73 | 68 | 73 | +3.57% | 800 | - | -21.2% | - | - |
| 09/12 | 66 | 70 | 66 | 70 | -0.78% | 12,000 | - | -25.53% | - | - |
| 09/11 | 70 | 71 | 70 | 71 | +0.79% | 2,400 | - | -26.51% | - | - |
| 09/10 | 70 | 70 | 70 | 70 | -0.5% | 800 | - | -28.57% | - | - |
| 09/08 | 71 | 71 | 70 | 70 | 0% | 1,000 | - | -29.65% | - | - |
| 09/05 | 69 | 70 | 69 | 70 | -11.45% | 9,000 | - | -31.03% | - | - |
| 09/04 | 79 | 79 | 79 | 79 | +1.08% | 400 | - | -22.86% | - | - |
| 09/03 | 74 | 79 | 74 | 79 | -4.84% | 3,800 | - | -24.42% | - | - |
| 09/02 | 88 | 88 | 83 | 83 | -8.73% | 1,800 | - | -21.33% | - | - |
| 09/01 | 91 | 91 | 91 | 91 | -11.71% | 800 | - | -14.62% | - | - |
| 08/26 | 104 | 104 | 103 | 103 | +7.89% | 4,800 | - | -4.21% | - | - |
| 08/25 | 94 | 95 | 94 | 95 | +1.06% | 1,200 | - | -11.21% | - | - |
| 08/22 | 94 | 94 | 94 | 94 | -1.05% | 600 | - | -12.96% | - | - |
| 08/21 | 98 | 98 | 95 | 95 | -5% | 1,600 | - | -12.84% | - | - |
| 08/20 | 100 | 100 | 100 | 100 | -2.44% | 800 | - | -9.91% | - | - |
| 08/18 | 103 | 103 | 103 | 103 | +5.67% | 200 | - | -8.48% | - | - |
| 08/14 | 105 | 105 | 95 | 97 | -7.62% | 1,200 | - | -13.39% | - | - |
| 08/13 | 105 | 105 | 105 | 105 | 0% | 200 | - | -7.08% | - | - |
| 08/12 | 105 | 105 | 105 | 105 | 0% | 200 | - | -7.89% | - | - |
| 08/08 | 105 | 105 | 105 | 105 | +0.48% | 200 | - | -8.7% | - | - |
| 08/07 | 106 | 106 | 105 | 105 | -0.99% | 1,400 | - | -9.13% | - | - |
| 08/06 | 106 | 106 | 106 | 106 | +0.05% | 600 | - | -9.01% | - | - |
| 08/05 | 112 | 112 | 106 | 106 | -8.26% | 800 | - | -9.83% | - | - |
| 08/04 | 115 | 115 | 115 | 115 | -1.71% | 200 | - | -3.36% | - | - |
| 08/01 | 117 | 117 | 117 | 117 | -2.5% | 400 | - | -1.68% | - | - |
| 07/31 | 126 | 126 | 120 | 120 | -4% | 400 | - | 0% | - | - |
| 07/30 | 114 | 125 | 114 | 125 | +8.7% | 1,600 | - | +3.31% | - | - |
| 07/29 | 115 | 115 | 115 | 115 | -6.88% | 1,200 | - | -4.96% | - | - |
| 07/28 | 124 | 124 | 124 | 124 | +13.82% | 5,400 | - | +1.23% | - | - |
| 07/25 | 110 | 110 | 106 | 109 | +2.84% | 1,600 | - | -11.79% | - | - |
| 07/24 | 109 | 109 | 106 | 106 | -2.76% | 1,000 | - | -14.92% | - | - |
| 07/23 | 108 | 109 | 108 | 109 | +3.33% | 1,600 | - | -13.2% | - | - |
| 07/22 | 105 | 105 | 105 | 105 | -0.66% | 800 | - | -17.32% | - | - |
| 07/18 | 105 | 106 | 105 | 106 | -6.87% | 5,000 | - | -17.42% | - | - |
| 07/17 | 114 | 114 | 114 | 114 | +4.13% | 200 | - | -12.02% | - | - |
| 07/16 | 109 | 109 | 109 | 109 | -2.68% | 400 | - | -16.79% | - | - |
| 07/15 | 109 | 112 | 109 | 112 | -8.57% | 11,600 | - | -15.15% | - | - |
| 07/14 | 123 | 123 | 123 | 123 | -10.91% | 200 | - | -7.89% | - | - |
| 07/11 | 138 | 138 | 138 | 138 | +12.24% | 4,400 | - | +2.61% | - | - |
| 07/09 | 123 | 123 | 123 | 123 | +2.94% | 1,000 | - | -8.58% | - | - |
