株価チャート
2008/07/07~2008/12/29
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 |
12/29 | 536 | 536 | 536 | 536 | +2% | 1,600 | - | -0.83% | - | - |
12/26 | 525 | 525 | 525 | 525 | +4.9% | 600 | - | -2.78% | - | - |
12/25 | 515 | 515 | 501 | 501 | -2.91% | 400 | - | -7.31% | - | - |
12/24 | 515 | 516 | 515 | 516 | +0.1% | 600 | - | -4.54% | - | - |
12/22 | 515 | 515 | 515 | 515 | +2.9% | 400 | - | -4.63% | - | - |
12/18 | 501 | 501 | 501 | 501 | -7.31% | 400 | - | -7.31% | - | - |
12/17 | 546 | 546 | 540 | 540 | -1.82% | 600 | - | -0.18% | - | - |
12/15 | 540 | 550 | 540 | 550 | +1.01% | 800 | - | +1.85% | - | - |
12/12 | 536 | 545 | 536 | 545 | -5.3% | 1,400 | - | +0.83% | - | - |
12/11 | 575 | 575 | 575 | 575 | +1.86% | 600 | - | +6.48% | - | - |
12/09 | 565 | 565 | 565 | 565 | +0.62% | 200 | - | +4.93% | - | - |
12/08 | 561 | 562 | 561 | 561 | +2% | 2,200 | - | +4.28% | - | - |
12/05 | 535 | 550 | 535 | 550 | +2.8% | 1,400 | - | +2.23% | - | - |
12/04 | 540 | 540 | 535 | 535 | -0.93% | 400 | - | -0.37% | - | - |
12/03 | 541 | 541 | 540 | 540 | -0.92% | 400 | - | +0.37% | - | - |
12/02 | 550 | 550 | 545 | 545 | -2.59% | 400 | - | +1.49% | - | - |
11/28 | 560 | 560 | 560 | 560 | +1.73% | 1,800 | - | +4.58% | - | - |
11/27 | 549 | 551 | 549 | 550 | +4.76% | 1,600 | - | +3% | - | - |
11/25 | 525 | 525 | 525 | 525 | 0% | 200 | - | -1.5% | - | - |
11/21 | 535 | 535 | 525 | 525 | -1.87% | 1,000 | - | -1.69% | - | - |
11/20 | 535 | 535 | 535 | 535 | -9.32% | 200 | - | -0.19% | - | - |
11/17 | 570 | 590 | 570 | 590 | +10.28% | 600 | - | +9.87% | - | - |
11/13 | 535 | 535 | 535 | 535 | -0.93% | 200 | - | -0.19% | - | - |
11/11 | 535 | 540 | 535 | 540 | 0% | 400 | - | +0.56% | - | - |
11/10 | 546 | 547 | 540 | 540 | +0.93% | 3,000 | - | 0% | - | - |
11/07 | 535 | 535 | 525 | 535 | +0.94% | 1,800 | - | -1.47% | - | - |
11/06 | 568 | 568 | 530 | 530 | +4.43% | 1,400 | - | -2.75% | - | - |
11/05 | 508 | 508 | 508 | 508 | +1.5% | 200 | - | -7.56% | - | - |
11/04 | 600 | 600 | 500 | 500 | -2.44% | 1,200 | - | -9.42% | - | - |
10/31 | 513 | 513 | 513 | 513 | -2.38% | 200 | - | -7.49% | - | - |
10/29 | 525 | 525 | 525 | 525 | 0% | 200 | - | -5.75% | - | - |
10/28 | 550 | 550 | 525 | 525 | -3.23% | 2,400 | - | -6.08% | - | - |
10/27 | 530 | 543 | 530 | 543 | +0.46% | 1,400 | - | -3.3% | - | - |
10/24 | 526 | 540 | 526 | 540 | 0% | 600 | - | -3.91% | - | - |
10/22 | 540 | 540 | 540 | 540 | -1.82% | 200 | - | -4.26% | - | - |
10/21 | 550 | 550 | 550 | 550 | -4.35% | 200 | - | -2.65% | - | - |
10/20 | 575 | 575 | 575 | 575 | +9.52% | 200 | - | +1.59% | - | - |
10/16 | 550 | 550 | 525 | 525 | -4.55% | 600 | - | -7.08% | - | - |
10/14 | 550 | 550 | 550 | 550 | +6.8% | 200 | - | -2.83% | - | - |
10/10 | 515 | 515 | 515 | 515 | 0% | 200 | - | -9.01% | - | - |
10/09 | 520 | 520 | 515 | 515 | -1.9% | 1,000 | - | -9.17% | - | - |
10/08 | 536 | 536 | 525 | 525 | -0.1% | 3,000 | - | -7.57% | - | - |
10/07 | 545 | 545 | 526 | 526 | -4.45% | 1,400 | - | -7.81% | - | - |
10/06 | 580 | 580 | 550 | 550 | -3.51% | 1,600 | - | -3.68% | - | - |
10/03 | 570 | 570 | 570 | 570 | +0.8% | 200 | - | -0.18% | - | - |
10/02 | 566 | 566 | 566 | 566 | +0.98% | 400 | - | -0.62% | - | - |
10/01 | 560 | 560 | 560 | 560 | -1.75% | 200 | - | -1.23% | - | - |
09/30 | 540 | 570 | 540 | 570 | -6.56% | 800 | - | +0.53% | - | - |
09/29 | 613 | 613 | 610 | 610 | 0% | 1,800 | - | +8.16% | - | - |
09/26 | 583 | 610 | 583 | 610 | +2.95% | 600 | - | +8.73% | - | - |
09/25 | 571 | 593 | 550 | 593 | -6.69% | 2,400 | - | +6.37% | - | - |
09/24 | 575 | 635 | 575 | 635 | +10.92% | 2,200 | - | +14.41% | - | - |
09/22 | 580 | 580 | 565 | 573 | +2.69% | 2,000 | - | +3.9% | - | - |
09/18 | 558 | 558 | 558 | 558 | -3.46% | 600 | - | +1.55% | - | - |
09/17 | 575 | 580 | 575 | 578 | +0.43% | 1,800 | - | +5.38% | - | - |
09/16 | 575 | 575 | 575 | 575 | 0% | 400 | - | +5.12% | - | - |
09/12 | 575 | 575 | 575 | 575 | +0.44% | 800 | - | +5.5% | - | - |
09/11 | 573 | 573 | 573 | 573 | -0.43% | 400 | - | +5.43% | - | - |
09/10 | 575 | 575 | 575 | 575 | 0% | 600 | - | +6.48% | - | - |
09/09 | 580 | 580 | 575 | 575 | +0.61% | 2,000 | - | +6.88% | - | - |
09/08 | 571 | 572 | 571 | 572 | +2.05% | 800 | - | +6.62% | - | - |
09/05 | 552 | 560 | 552 | 560 | +1.82% | 1,200 | - | +4.87% | - | - |
09/04 | 540 | 550 | 540 | 550 | +0.92% | 1,200 | - | +3.19% | - | - |
09/03 | 545 | 545 | 545 | 545 | +0.93% | 200 | - | +2.64% | - | - |
09/02 | 540 | 540 | 540 | 540 | 0% | 200 | - | +1.89% | - | - |
09/01 | 540 | 540 | 540 | 540 | -4.34% | 600 | - | +2.08% | - | - |
08/29 | 565 | 565 | 565 | 565 | +1.62% | 200 | - | +6.71% | - | - |
08/28 | 556 | 556 | 556 | 556 | +1.93% | 1,600 | - | +5.61% | - | - |
08/27 | 541 | 550 | 541 | 545 | +2.83% | 600 | - | +4.01% | - | - |
08/26 | 530 | 530 | 530 | 530 | +0.95% | 200 | - | +1.34% | - | - |
08/25 | 525 | 525 | 525 | 525 | -2.78% | 600 | - | +0.57% | - | - |
08/22 | 540 | 540 | 540 | 540 | +4.75% | 200 | - | +3.45% | - | - |
08/21 | 516 | 516 | 516 | 516 | +0.1% | 200 | - | -1.06% | - | - |
08/20 | 515 | 515 | 515 | 515 | -0.96% | 400 | - | -1.15% | - | - |
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% | - | - |