株価チャート
2008/02/28~2008/08/19
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 |
---|
2011 | 4/1, 株式分割 1→2 |
2008 |
08/19 | 515 | 520 | 515 | 520 | -3.7% | 400 | - | -0.19% | - | - |
08/18 | 533 | 540 | 533 | 540 | +0.93% | 2,400 | - | +3.65% | - | - |
08/15 | 535 | 535 | 535 | 535 | 0% | 600 | - | +2.88% | - | - |
08/14 | 535 | 535 | 535 | 535 | 0% | 200 | - | +2.88% | - | - |
08/13 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | +2.88% | - | - |
08/11 | 535 | 535 | 535 | 535 | +0.94% | 200 | - | +2.88% | - | - |
08/08 | 530 | 530 | 530 | 530 | +1.92% | 2,200 | - | +1.92% | - | - |
08/07 | 521 | 521 | 520 | 520 | +1.96% | 600 | - | +0.19% | - | - |
08/06 | 513 | 513 | 510 | 510 | -0.97% | 1,200 | - | -1.54% | - | - |
08/05 | 520 | 520 | 515 | 515 | -1.44% | 2,600 | - | -0.58% | - | - |
08/04 | 523 | 523 | 523 | 523 | -0.48% | 400 | - | +0.87% | - | - |
08/01 | 525 | 525 | 525 | 525 | 0% | 400 | - | +1.35% | - | - |
07/31 | 535 | 535 | 525 | 525 | +0.96% | 400 | - | +1.55% | - | - |
07/29 | 523 | 530 | 520 | 520 | 0% | 2,400 | - | +0.39% | - | - |
07/28 | 520 | 520 | 520 | 520 | +1.96% | 1,400 | - | +0.39% | - | - |
07/25 | 525 | 535 | 510 | 510 | -2.86% | 3,000 | - | -1.35% | - | - |
07/23 | 525 | 525 | 525 | 525 | +3.96% | 200 | - | +1.55% | - | - |
07/22 | 505 | 505 | 505 | 505 | +1% | 200 | - | -2.51% | - | - |
07/18 | 500 | 500 | 500 | 500 | -2.15% | 400 | - | -3.29% | - | - |
07/17 | 511 | 511 | 511 | 511 | +0.1% | 200 | - | -1.16% | - | - |
07/15 | 511 | 511 | 511 | 511 | -2.67% | 200 | - | -1.45% | - | - |
07/14 | 503 | 525 | 503 | 525 | +1.94% | 400 | - | +1.25% | - | - |
07/10 | 500 | 515 | 500 | 515 | +0.88% | 1,600 | - | -0.48% | - | - |
07/09 | 500 | 510 | 500 | 510 | -1.92% | 600 | - | -1.16% | - | - |
07/08 | 528 | 528 | 513 | 520 | -0.48% | 4,600 | - | +0.58% | - | - |
07/07 | 527 | 527 | 523 | 523 | +1.36% | 600 | - | +1.26% | - | - |
07/04 | 540 | 540 | 506 | 516 | -3.64% | 4,200 | - | +0.1% | - | - |
07/03 | 540 | 540 | 535 | 535 | 0% | 400 | - | +3.88% | - | - |
07/02 | 533 | 535 | 533 | 535 | +0.47% | 800 | - | +4.29% | - | - |
07/01 | 531 | 533 | 531 | 533 | +0.38% | 800 | - | +4.21% | - | - |
06/30 | 531 | 531 | 531 | 531 | +1.92% | 2,600 | - | +4.22% | - | - |
06/27 | 515 | 521 | 515 | 521 | +3.58% | 400 | - | +2.66% | - | - |
06/25 | 503 | 503 | 503 | 503 | 0% | 400 | - | -0.3% | - | - |
06/24 | 503 | 503 | 503 | 503 | +0.5% | 200 | - | -0.3% | - | - |
06/23 | 520 | 520 | 500 | 500 | -4.76% | 1,400 | - | -0.6% | - | - |
06/19 | 525 | 525 | 525 | 525 | +0.96% | 200 | - | +4.17% | - | - |
06/18 | 520 | 520 | 520 | 520 | -1.89% | 800 | - | +3.38% | - | - |
06/17 | 530 | 530 | 530 | 530 | +1.92% | 200 | - | +5.58% | - | - |
06/16 | 520 | 520 | 520 | 520 | +1.96% | 400 | - | +4% | - | - |
06/13 | 510 | 510 | 510 | 510 | +0.99% | 200 | - | +2.2% | - | - |
06/12 | 505 | 505 | 505 | 505 | -7.34% | 200 | - | +1.41% | - | - |
06/11 | 545 | 545 | 545 | 545 | +10.1% | 200 | - | +9.88% | - | - |
06/10 | 495 | 495 | 495 | 495 | 0% | 1,400 | - | +0.61% | - | - |
06/09 | 536 | 536 | 495 | 495 | -5.71% | 4,000 | - | +0.81% | - | - |
06/06 | 516 | 525 | 516 | 525 | +2.94% | 400 | - | +6.92% | - | - |
06/05 | 510 | 510 | 510 | 510 | +1.9% | 1,200 | - | +4.08% | - | - |
06/04 | 501 | 501 | 501 | 501 | +1.32% | 400 | - | +2.35% | - | - |
06/03 | 494 | 494 | 494 | 494 | -5.45% | 200 | - | +1.44% | - | - |
06/02 | 495 | 523 | 495 | 523 | +2.45% | 800 | - | +7.51% | - | - |
05/30 | 510 | 510 | 510 | 510 | +2% | 200 | - | +5.59% | - | - |
05/28 | 520 | 520 | 500 | 500 | -1.96% | 2,000 | - | +3.95% | - | - |
05/27 | 490 | 510 | 490 | 510 | +5.15% | 2,000 | - | +6.69% | - | - |
05/26 | 485 | 485 | 485 | 485 | +1.04% | 200 | - | +2.11% | - | - |
05/22 | 485 | 485 | 480 | 480 | -1.03% | 2,200 | - | +1.27% | - | - |
05/21 | 485 | 485 | 485 | 485 | +3.19% | 400 | - | +2.11% | - | - |
05/20 | 475 | 475 | 470 | 470 | +1.08% | 1,800 | - | -1.26% | - | - |
05/19 | 461 | 465 | 461 | 465 | -5.1% | 1,400 | - | -2.52% | - | - |
05/16 | 490 | 490 | 490 | 490 | -0.91% | 200 | - | +2.08% | - | - |
05/09 | 520 | 520 | 495 | 495 | -3.04% | 1,200 | - | +2.38% | - | - |
05/08 | 510 | 510 | 510 | 510 | +2% | 2,600 | - | +5.37% | - | - |
05/07 | 495 | 500 | 495 | 500 | +1.11% | 1,800 | - | +3.31% | - | - |
05/02 | 495 | 495 | 495 | 495 | 0% | 200 | - | +2.17% | - | - |
05/01 | 495 | 495 | 495 | 495 | +1.96% | 400 | - | +2.17% | - | - |
04/30 | 485 | 485 | 485 | 485 | +2.11% | 4,000 | - | +0.21% | - | - |
04/28 | 474 | 475 | 474 | 475 | +2.15% | 3,600 | - | -1.86% | - | - |
04/25 | 465 | 465 | 465 | 465 | +3.33% | 200 | - | -4.12% | - | - |
04/22 | 450 | 450 | 450 | 450 | -2.17% | 400 | - | -7.41% | - | - |
04/16 | 489 | 489 | 460 | 460 | -6.6% | 600 | - | -5.54% | - | - |
04/15 | 493 | 493 | 493 | 493 | -0.51% | 200 | - | +1.13% | - | - |
04/14 | 500 | 500 | 495 | 495 | +2.17% | 600 | - | +2.06% | - | - |
04/10 | 485 | 485 | 485 | 485 | +2% | 600 | - | +0.31% | - | - |
04/09 | 471 | 475 | 471 | 475 | +2.93% | 1,000 | - | -1.45% | - | - |
04/08 | 462 | 462 | 462 | 462 | +1.99% | 400 | - | -4.05% | - | - |
04/07 | 450 | 453 | 450 | 453 | +2.84% | 600 | - | -5.93% | - | - |
04/04 | 440 | 440 | 440 | 440 | 0% | 200 | - | -8.52% | - | - |
04/03 | 440 | 440 | 440 | 440 | 0% | 200 | - | -8.52% | - | - |
04/02 | 440 | 440 | 440 | 440 | -1.12% | 800 | - | -8.71% | - | - |
04/01 | 500 | 500 | 445 | 445 | -11.44% | 1,800 | - | -7.68% | - | - |
03/31 | 505 | 505 | 503 | 503 | -1.95% | 1,000 | - | +4.25% | - | - |
03/28 | 518 | 518 | 505 | 513 | 0% | 3,800 | - | +6.77% | - | - |
03/27 | 525 | 525 | 510 | 513 | -3.3% | 1,600 | - | +7.44% | - | - |
03/26 | 550 | 550 | 510 | 530 | -7.83% | 4,000 | - | +11.58% | - | - |
03/25 | 550 | 575 | 546 | 575 | +11.65% | 2,200 | - | +22.08% | - | - |
03/24 | 526 | 600 | 515 | 515 | +3% | 5,600 | - | +10.75% | - | - |
03/21 | 500 | 500 | 500 | 500 | 0% | 1,600 | - | +8.23% | - | - |
03/19 | 490 | 500 | 490 | 500 | +2.04% | 3,600 | - | +8.93% | - | - |
03/18 | 490 | 490 | 490 | 490 | 0% | 800 | - | +7.22% | - | - |
03/17 | 500 | 500 | 490 | 490 | -0.51% | 800 | - | +7.69% | - | - |
03/14 | 493 | 493 | 493 | 493 | -0.51% | 200 | - | +8.72% | - | - |
03/13 | 495 | 495 | 490 | 495 | +1.02% | 800 | - | +10% | - | - |
03/12 | 466 | 490 | 466 | 490 | +3.59% | 1,800 | - | +9.38% | - | - |
03/11 | 473 | 475 | 473 | 473 | +1.94% | 1,000 | - | +6.29% | - | - |
03/10 | 464 | 464 | 464 | 464 | +1.98% | 1,200 | - | +4.5% | - | - |
03/07 | 452 | 455 | 451 | 455 | +1% | 600 | - | +2.71% | - | - |
03/06 | 451 | 451 | 451 | 451 | +0.11% | 200 | - | +1.92% | - | - |
03/05 | 450 | 450 | 450 | 450 | 0% | 200 | - | +2.27% | - | - |
03/04 | 455 | 455 | 450 | 450 | -1.53% | 2,000 | - | +2.51% | - | - |
03/03 | 450 | 457 | 450 | 457 | +0.88% | 400 | - | +4.58% | - | - |
02/29 | 453 | 455 | 453 | 453 | -0.33% | 800 | - | +3.9% | - | - |
02/28 | 455 | 455 | 455 | 455 | +0.55% | 2,600 | - | +4.72% | - | - |