株価チャート
2008/01/30～2008/06/27
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 |
|---|
| 2014 | 1/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→3 |
| 2012 | 7/1, 株式分割 1→200 |
| 2008 |
| 06/27 | 67 | 67 | 67 | 67 | -0.25% | 1,200 | - | -16.88% | - | - |
| 06/26 | 69 | 69 | 67 | 67 | -3.5% | 12,000 | - | -17.7% | - | - |
| 06/25 | 69 | 69 | 69 | 69 | 0% | 7,200 | - | -14.71% | - | - |
| 06/24 | 72 | 72 | 68 | 69 | -7.79% | 38,400 | - | -15.75% | - | - |
| 06/23 | 74 | 75 | 73 | 75 | -0.11% | 9,600 | - | -8.64% | - | - |
| 06/20 | 76 | 76 | 75 | 75 | -1.1% | 3,600 | - | -9.64% | - | - |
| 06/19 | 78 | 78 | 76 | 76 | -5.21% | 8,400 | - | -8.63% | - | - |
| 06/18 | 78 | 80 | 78 | 80 | +4.35% | 7,200 | - | -3.61% | - | - |
| 06/17 | 79 | 79 | 77 | 77 | -4.76% | 6,000 | - | -7.63% | - | - |
| 06/16 | 82 | 82 | 81 | 81 | -0.1% | 7,200 | - | -3.01% | - | - |
| 06/13 | 82 | 82 | 81 | 81 | -1.33% | 7,200 | - | -2.91% | - | - |
| 06/12 | 85 | 85 | 82 | 82 | -4.85% | 19,200 | - | -0.41% | - | - |
| 06/11 | 83 | 86 | 83 | 86 | +5.64% | 28,800 | - | +4.67% | - | - |
| 06/10 | 85 | 85 | 81 | 81 | -2.5% | 20,400 | - | +0.31% | - | - |
| 06/06 | 84 | 84 | 81 | 83 | -0.99% | 20,400 | - | +2.88% | - | - |
| 06/05 | 86 | 86 | 83 | 84 | -1.94% | 4,800 | - | +3.91% | - | - |
| 06/04 | 87 | 87 | 84 | 86 | +1.98% | 10,800 | - | +7.29% | - | - |
| 06/03 | 85 | 88 | 84 | 84 | -2.88% | 18,000 | - | +6.54% | - | - |
| 06/02 | 88 | 88 | 83 | 87 | +2.97% | 9,600 | - | +9.7% | - | - |
| 05/30 | 87 | 87 | 83 | 84 | -0.98% | 7,200 | - | +7.91% | - | - |
| 05/29 | 85 | 85 | 85 | 85 | 0% | 1,200 | - | +8.97% | - | - |
| 05/28 | 88 | 88 | 82 | 85 | -4.67% | 28,800 | - | +10.39% | - | - |
| 05/27 | 87 | 89 | 87 | 89 | +2.88% | 9,600 | - | +15.8% | - | - |
| 05/26 | 88 | 88 | 83 | 87 | -0.95% | 26,400 | - | +14.04% | - | - |
| 05/23 | 82 | 90 | 82 | 88 | +7.14% | 135,600 | - | +15.13% | - | - |
| 05/22 | 76 | 82 | 76 | 82 | +5.38% | 4,800 | - | +8.89% | - | - |
| 05/21 | 77 | 78 | 77 | 78 | -4.12% | 2,400 | - | +3.33% | - | - |
| 05/20 | 83 | 83 | 81 | 81 | +1.04% | 8,400 | - | +7.78% | - | - |
| 05/19 | 83 | 83 | 80 | 80 | -4.95% | 2,400 | - | +6.67% | - | - |
| 05/15 | 83 | 88 | 83 | 84 | +2.54% | 39,600 | - | +13.74% | - | - |
| 05/14 | 79 | 83 | 73 | 82 | +3.68% | 26,400 | - | +10.92% | - | - |
| 05/13 | 79 | 79 | 78 | 79 | +0.96% | 12,000 | - | +8.45% | - | - |
| 05/12 | 78 | 78 | 78 | 78 | +2.51% | 31,200 | - | +7.42% | - | - |
| 05/09 | 77 | 77 | 76 | 77 | +0.22% | 14,400 | - | +4.79% | - | - |
| 05/08 | 75 | 77 | 75 | 76 | +2.35% | 46,800 | - | +4.57% | - | - |
| 05/07 | 72 | 76 | 71 | 75 | +4.07% | 36,000 | - | +3.59% | - | - |
| 05/02 | 68 | 73 | 68 | 72 | +4.88% | 32,400 | - | -0.46% | - | - |
| 05/01 | 71 | 71 | 66 | 68 | -4.65% | 84,000 | - | -5.09% | - | - |
| 04/30 | 74 | 74 | 72 | 72 | -3.26% | 9,600 | - | -1.83% | - | - |
| 04/28 | 72 | 74 | 71 | 74 | +2.3% | 30,000 | - | +1.48% | - | - |
| 04/25 | 67 | 72 | 67 | 72 | +6.76% | 38,400 | - | -0.8% | - | - |
| 04/24 | 69 | 69 | 68 | 68 | -0.73% | 6,000 | - | -7.08% | - | - |
| 04/23 | 67 | 68 | 65 | 68 | -2.15% | 51,600 | - | -6.39% | - | - |
| 04/22 | 72 | 72 | 70 | 70 | -1.41% | 18,000 | - | -4.34% | - | - |
| 04/21 | 71 | 71 | 70 | 71 | +1.43% | 34,800 | - | -4.28% | - | - |
| 04/18 | 77 | 77 | 70 | 70 | -10.66% | 160,800 | - | -5.63% | - | - |
| 04/17 | 78 | 78 | 78 | 78 | -3.1% | 2,400 | - | +4.22% | - | - |
| 04/15 | 82 | 82 | 81 | 81 | +3.42% | 13,200 | - | +7.56% | - | - |
| 04/14 | 78 | 80 | 78 | 78 | +4.93% | 48,000 | - | +4% | - | - |
| 04/11 | 74 | 75 | 74 | 74 | +4.94% | 38,400 | - | -0.89% | - | - |
| 04/10 | 71 | 72 | 71 | 71 | -3.41% | 9,600 | - | -5.56% | - | - |
| 04/09 | 73 | 73 | 72 | 73 | +2.33% | 4,800 | - | -3.51% | - | - |
| 04/08 | 74 | 74 | 72 | 72 | -3.37% | 27,600 | - | -5.7% | - | - |
| 04/07 | 71 | 74 | 71 | 74 | +5.33% | 7,200 | - | -2.41% | - | - |
| 04/04 | 71 | 71 | 70 | 70 | -0.71% | 9,600 | - | -8.55% | - | - |
| 04/03 | 72 | 73 | 71 | 71 | -1.05% | 12,000 | - | -7.9% | - | - |
| 04/02 | 75 | 75 | 72 | 72 | 0% | 12,000 | - | -8.12% | - | - |
| 04/01 | 72 | 74 | 72 | 72 | 0% | 6,000 | - | -8.12% | - | - |
| 03/31 | 70 | 72 | 70 | 72 | +1.18% | 4,800 | - | -9.28% | - | - |
| 03/28 | 73 | 73 | 71 | 71 | -3.41% | 21,600 | - | -10.34% | - | - |
| 03/27 | 75 | 75 | 73 | 73 | -5.38% | 8,400 | - | -8.33% | - | - |
| 03/26 | 78 | 78 | 78 | 78 | +3.1% | 6,000 | - | -3.13% | - | - |
| 03/25 | 75 | 75 | 75 | 75 | +0.11% | 18,000 | - | -7.2% | - | - |
| 03/24 | 68 | 75 | 67 | 75 | +12.48% | 40,800 | - | -7.3% | - | - |
| 03/21 | 71 | 71 | 67 | 67 | -7.4% | 27,600 | - | -18.6% | - | - |
| 03/19 | 73 | 73 | 72 | 72 | -3.89% | 6,000 | - | -13.15% | - | - |
| 03/18 | 75 | 75 | 75 | 75 | -2.7% | 7,200 | - | -9.64% | - | - |
| 03/17 | 77 | 77 | 77 | 77 | -2.12% | 9,600 | - | -8.23% | - | - |
| 03/14 | 81 | 81 | 79 | 79 | -2.58% | 14,400 | - | -6.25% | - | - |
| 03/13 | 83 | 83 | 81 | 81 | -3% | 3,600 | - | -3.77% | - | - |
| 03/12 | 85 | 88 | 83 | 83 | 0% | 15,600 | - | -0.79% | - | - |
| 03/11 | 83 | 83 | 83 | 83 | +4.06% | 52,800 | - | -1.96% | - | - |
| 03/10 | 83 | 83 | 80 | 80 | -2.93% | 49,200 | - | -5.78% | - | - |
| 03/07 | 82 | 83 | 81 | 83 | +0.71% | 34,800 | - | -2.94% | - | - |
| 03/06 | 83 | 83 | 82 | 82 | 0% | 7,200 | - | -3.63% | - | - |
| 03/05 | 83 | 83 | 82 | 82 | -0.1% | 3,600 | - | -3.63% | - | - |
| 03/04 | 83 | 83 | 82 | 82 | -1.6% | 3,600 | - | -4.65% | - | - |
| 03/03 | 83 | 88 | 82 | 83 | +0.2% | 34,800 | - | -3.1% | - | - |
| 02/29 | 83 | 84 | 83 | 83 | -3.11% | 8,400 | - | -4.41% | - | - |
| 02/28 | 83 | 86 | 83 | 86 | +3% | 18,000 | - | -1.34% | - | - |
| 02/27 | 84 | 84 | 83 | 83 | -0.99% | 6,000 | - | -5.3% | - | - |
| 02/26 | 88 | 88 | 83 | 84 | -1.94% | 18,000 | - | -4.36% | - | - |
| 02/25 | 86 | 86 | 83 | 86 | +1.98% | 21,600 | - | -3.56% | - | - |
| 02/22 | 83 | 84 | 83 | 84 | 0% | 6,000 | - | -5.43% | - | - |
| 02/21 | 84 | 84 | 83 | 84 | 0% | 15,600 | - | -5.43% | - | - |
| 02/20 | 88 | 88 | 84 | 84 | -4.72% | 19,200 | - | -6.48% | - | - |
| 02/19 | 86 | 89 | 85 | 88 | -0.93% | 19,200 | - | -1.85% | - | - |
| 02/18 | 87 | 91 | 87 | 89 | +2.88% | 26,400 | - | -2.01% | - | - |
| 02/15 | 90 | 90 | 87 | 87 | -0.95% | 9,600 | - | -5.8% | - | - |
| 02/14 | 86 | 89 | 86 | 88 | -0.94% | 16,800 | - | -5.91% | - | - |
| 02/13 | 88 | 88 | 88 | 88 | +0.95% | 15,600 | - | -7.02% | - | - |
| 02/12 | 88 | 88 | 88 | 88 | +5% | 49,200 | - | -8.85% | - | - |
| 02/08 | 83 | 83 | 83 | 83 | 0% | 9,600 | - | -14.09% | - | - |
| 02/07 | 85 | 85 | 83 | 83 | 0% | 14,400 | - | -15.82% | - | - |
| 02/06 | 83 | 83 | 83 | 83 | -4.76% | 36,000 | - | -17.49% | - | - |
| 02/05 | 86 | 88 | 85 | 88 | +0.96% | 6,000 | - | -14.22% | - | - |
| 02/04 | 85 | 87 | 85 | 87 | +1.96% | 4,800 | - | -16.67% | - | - |
| 02/01 | 86 | 91 | 85 | 85 | -0.97% | 31,200 | - | -19.81% | - | - |
| 01/31 | 84 | 86 | 83 | 86 | -3.74% | 37,200 | - | -19.78% | - | - |
| 01/30 | 88 | 91 | 88 | 89 | 0% | 9,600 | - | -18.2% | - | - |
