株価チャート
2008/06/26~2008/12/30
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2008 |
12/30 | 383 | 383 | 383 | 383 | 0% | 2,200 | - | -7.16% | - | - |
12/29 | 390 | 390 | 383 | 383 | -2.05% | 1,200 | - | -7.83% | - | - |
12/26 | 391 | 393 | 391 | 391 | +0.13% | 3,600 | - | -5.9% | - | - |
12/25 | 393 | 393 | 390 | 390 | +0.52% | 1,200 | - | -6.02% | - | - |
12/24 | 412 | 412 | 388 | 388 | -5.94% | 9,000 | - | -6.51% | - | - |
12/22 | 417 | 417 | 413 | 413 | -0.6% | 600 | - | -0.84% | - | - |
12/19 | 416 | 419 | 415 | 415 | 0% | 1,200 | - | 0% | - | - |
12/18 | 416 | 416 | 415 | 415 | -0.24% | 1,000 | - | 0% | - | - |
12/16 | 450 | 450 | 416 | 416 | -2.12% | 3,800 | - | +0.24% | - | - |
12/12 | 425 | 425 | 425 | 425 | -3.52% | 200 | - | +2.41% | - | - |
12/11 | 441 | 441 | 441 | 441 | +6.02% | 200 | - | +6.4% | - | - |
12/09 | 416 | 416 | 416 | 416 | -1.31% | 1,200 | - | +1.09% | - | - |
12/01 | 451 | 451 | 421 | 421 | +0.12% | 4,800 | - | +2.68% | - | - |
11/28 | 421 | 423 | 421 | 421 | +3.57% | 1,600 | - | +3.06% | - | - |
11/27 | 406 | 406 | 406 | 406 | -0.98% | 200 | - | -0.25% | - | - |
11/26 | 410 | 410 | 410 | 410 | -2.38% | 200 | - | +0.24% | - | - |
11/25 | 437 | 437 | 420 | 420 | +4.61% | 600 | - | +1.94% | - | - |
11/21 | 402 | 402 | 402 | 402 | -1.47% | 400 | - | -3.49% | - | - |
11/20 | 410 | 410 | 408 | 408 | -2.74% | 400 | - | -2.98% | - | - |
11/19 | 419 | 419 | 419 | 419 | +0.84% | 200 | - | -1.18% | - | - |
11/17 | 421 | 421 | 406 | 416 | -4.81% | 600 | - | -2.92% | - | - |
11/11 | 437 | 437 | 437 | 437 | +7.38% | 200 | - | +1.04% | - | - |
11/10 | 440 | 440 | 407 | 407 | -5.57% | 2,800 | - | -6.55% | - | - |
11/07 | 431 | 431 | 430 | 431 | -2.05% | 1,400 | - | -1.94% | - | - |
11/06 | 440 | 440 | 435 | 440 | -1.24% | 3,800 | - | -0.57% | - | - |
11/04 | 445 | 445 | 445 | 445 | +14.99% | 3,200 | - | -0.22% | - | - |
10/30 | 387 | 387 | 387 | 387 | +0.52% | 200 | - | -13.81% | - | - |
10/28 | 407 | 407 | 385 | 385 | -4.11% | 1,600 | - | -15.75% | - | - |
10/27 | 402 | 402 | 401 | 402 | 0% | 1,800 | - | -13.66% | - | - |
10/24 | 402 | 402 | 402 | 402 | -0.62% | 200 | - | -14.94% | - | - |
10/21 | 404 | 404 | 404 | 404 | -0.12% | 200 | - | -15.83% | - | - |
10/17 | 405 | 405 | 405 | 405 | -0.12% | 2,200 | - | -17.11% | - | - |
10/16 | 405 | 405 | 405 | 405 | -5.81% | 200 | - | -18.35% | - | - |
10/15 | 440 | 440 | 430 | 430 | +8.86% | 400 | - | -14.68% | - | - |
10/14 | 395 | 395 | 395 | 395 | +6.76% | 200 | - | -22.85% | - | - |
10/10 | 375 | 375 | 355 | 370 | -1.33% | 1,600 | - | -28.98% | - | - |
10/09 | 375 | 380 | 370 | 375 | 0% | 2,000 | - | -29.25% | - | - |
10/08 | 403 | 403 | 375 | 375 | -7.41% | 1,400 | - | -30.43% | - | - |
10/07 | 401 | 405 | 401 | 405 | -10.2% | 6,800 | - | -26.23% | - | - |
10/06 | 465 | 465 | 451 | 451 | -7.96% | 1,000 | - | -18.88% | - | - |
10/03 | 475 | 490 | 475 | 490 | -4.85% | 1,400 | - | -12.97% | - | - |
10/02 | 515 | 515 | 515 | 515 | 0% | 200 | - | -9.49% | - | - |
10/01 | 540 | 540 | 515 | 515 | +3% | 3,600 | - | -10.28% | - | - |
09/30 | 492 | 500 | 492 | 500 | -2.82% | 1,200 | - | -13.49% | - | - |
09/25 | 525 | 525 | 515 | 515 | 0% | 600 | - | -11.75% | - | - |
09/24 | 515 | 515 | 515 | 515 | 0% | 200 | - | -12.5% | - | - |
09/22 | 555 | 555 | 515 | 515 | +1.78% | 400 | - | -13.24% | - | - |
09/19 | 505 | 506 | 501 | 506 | +0.1% | 2,200 | - | -15.33% | - | - |
09/18 | 516 | 516 | 505 | 505 | -4.72% | 1,400 | - | -16.11% | - | - |
09/17 | 531 | 531 | 530 | 530 | -0.93% | 800 | - | -12.69% | - | - |
09/16 | 555 | 555 | 525 | 535 | -8.31% | 1,200 | - | -12.44% | - | - |
09/12 | 584 | 584 | 584 | 584 | +0.09% | 200 | - | -5.12% | - | - |
09/11 | 583 | 583 | 583 | 583 | +0.09% | 400 | - | -5.51% | - | - |
09/10 | 583 | 583 | 583 | 583 | -2.1% | 200 | - | -5.9% | - | - |
09/09 | 595 | 595 | 595 | 595 | -1.65% | 200 | - | -4.19% | - | - |
09/08 | 595 | 605 | 595 | 605 | -1.55% | 400 | - | -2.89% | - | - |
09/05 | 605 | 615 | 605 | 615 | +1.57% | 400 | - | -1.68% | - | - |
09/03 | 619 | 619 | 605 | 605 | -2.18% | 2,200 | - | -3.51% | - | - |
09/02 | 625 | 625 | 619 | 619 | -1.04% | 2,000 | - | -1.51% | - | - |
09/01 | 642 | 642 | 625 | 625 | +3.91% | 3,000 | - | -0.79% | - | - |
08/29 | 601 | 602 | 601 | 602 | +0.17% | 400 | - | -4.52% | - | - |
08/28 | 602 | 602 | 601 | 601 | -0.58% | 1,000 | - | -4.98% | - | - |
08/27 | 600 | 604 | 600 | 604 | 0% | 1,000 | - | -4.73% | - | - |
08/26 | 594 | 604 | 581 | 604 | -3.36% | 4,600 | - | -4.88% | - | - |
08/25 | 613 | 625 | 613 | 625 | 0% | 15,000 | - | -1.73% | - | - |
08/22 | 615 | 625 | 615 | 625 | -1.5% | 2,800 | - | -1.57% | - | - |
08/21 | 635 | 635 | 635 | 635 | -0.08% | 1,000 | - | -0.24% | - | - |
08/20 | 637 | 637 | 635 | 635 | +1.6% | 400 | - | -0.47% | - | - |
08/19 | 625 | 625 | 625 | 625 | -2.04% | 800 | - | -2.04% | - | - |
08/18 | 625 | 638 | 625 | 638 | +1.92% | 800 | - | -0.16% | - | - |
08/15 | 627 | 627 | 626 | 626 | -0.16% | 1,000 | - | -2.19% | - | - |
08/14 | 627 | 627 | 627 | 627 | -0.08% | 200 | - | -2.18% | - | - |
08/13 | 628 | 628 | 628 | 628 | 0% | 1,000 | - | -2.41% | - | - |
08/12 | 626 | 628 | 626 | 628 | 0% | 400 | - | -2.71% | - | - |
08/11 | 630 | 630 | 628 | 628 | -0.4% | 400 | - | -3.01% | - | - |
08/08 | 630 | 630 | 625 | 630 | 0% | 1,000 | - | -2.78% | - | - |
08/07 | 636 | 640 | 630 | 630 | -1.56% | 1,400 | - | -2.93% | - | - |
08/06 | 640 | 640 | 640 | 640 | -0.08% | 200 | - | -1.54% | - | - |
08/05 | 650 | 650 | 641 | 641 | -1.46% | 1,200 | - | -1.46% | - | - |
08/04 | 650 | 650 | 650 | 650 | 0% | 800 | - | -0.15% | - | - |
08/01 | 650 | 650 | 650 | 650 | +0.08% | 3,000 | - | -0.15% | - | - |
07/31 | 650 | 650 | 650 | 650 | 0% | 200 | - | -0.08% | - | - |
07/28 | 650 | 650 | 650 | 650 | 0% | 400 | - | -0.08% | - | - |
07/25 | 650 | 650 | 649 | 650 | +2.28% | 600 | - | +0.08% | - | - |
07/24 | 635 | 635 | 635 | 635 | -2.31% | 600 | - | -2.16% | - | - |
07/23 | 650 | 650 | 650 | 650 | +0.15% | 600 | - | 0% | - | - |
07/22 | 649 | 649 | 649 | 649 | +3.1% | 400 | - | -0.15% | - | - |
07/17 | 630 | 630 | 630 | 630 | +1.53% | 200 | - | -3.15% | - | - |
07/15 | 610 | 620 | 610 | 620 | +1.64% | 2,600 | - | -4.91% | - | - |
07/14 | 625 | 625 | 610 | 610 | -6.15% | 600 | - | -6.58% | - | - |
07/10 | 650 | 650 | 650 | 650 | -3.35% | 1,000 | - | -0.61% | - | - |
07/09 | 673 | 673 | 673 | 673 | +3.07% | 400 | - | +2.67% | - | - |
07/07 | 653 | 653 | 653 | 653 | 0% | 800 | - | -0.23% | - | - |
07/04 | 653 | 653 | 653 | 653 | +0.23% | 400 | - | +0.08% | - | - |
07/03 | 651 | 651 | 651 | 651 | -2.11% | 2,600 | - | 0% | - | - |
07/02 | 665 | 665 | 665 | 665 | -0.6% | 200 | - | +2.31% | - | - |
07/01 | 685 | 685 | 669 | 669 | -0.89% | 2,200 | - | +3.4% | - | - |
06/30 | 651 | 675 | 651 | 675 | +0.75% | 600 | - | +4.65% | - | - |
06/27 | 642 | 670 | 642 | 670 | +1.52% | 800 | - | +4.36% | - | - |
06/26 | 660 | 660 | 660 | 660 | 0% | 200 | - | +3.13% | - | - |