株価チャート
2008/07/22～2008/12/15
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 |
|---|
| 2008 |
| 12/15 | 1,371 | 1,371 | 1,313 | 1,342 | +14.6% | 19,100 | - | +27.69% | - | - |
| 12/12 | 1,190 | 1,190 | 1,122 | 1,171 | +3.63% | 34,700 | - | +12.7% | - | - |
| 12/11 | 1,096 | 1,130 | 1,053 | 1,130 | +3.1% | 16,300 | - | +8.97% | - | - |
| 12/10 | 1,089 | 1,108 | 1,075 | 1,096 | +3.89% | 13,700 | - | +5.49% | - | - |
| 12/09 | 1,049 | 1,078 | 1,049 | 1,055 | +1.93% | 6,600 | - | +1.34% | - | - |
| 12/08 | 1,005 | 1,080 | 1,005 | 1,035 | +2.99% | 12,800 | - | -0.58% | - | - |
| 12/05 | 1,015 | 1,035 | 1,005 | 1,005 | -1.08% | 18,200 | - | -3.46% | - | - |
| 12/04 | 1,023 | 1,040 | 1,005 | 1,016 | -0.39% | 17,600 | - | -2.5% | - | - |
| 12/03 | 1,054 | 1,054 | 1,005 | 1,020 | -3.32% | 18,400 | - | -1.92% | - | - |
| 12/02 | 1,025 | 1,055 | 1,015 | 1,055 | -4.44% | 20,900 | - | +1.83% | - | - |
| 12/01 | 1,108 | 1,128 | 1,080 | 1,104 | +1.47% | 9,600 | - | +7.29% | - | - |
| 11/28 | 1,053 | 1,088 | 1,043 | 1,088 | +1.49% | 6,400 | - | +6.15% | - | - |
| 11/27 | 1,044 | 1,089 | 1,044 | 1,072 | +0.75% | 7,700 | - | +4.89% | - | - |
| 11/26 | 1,097 | 1,097 | 1,050 | 1,064 | -3.18% | 9,400 | - | +4.11% | - | - |
| 11/25 | 1,058 | 1,099 | 1,011 | 1,099 | +9.14% | 19,000 | - | +7.85% | - | - |
| 11/21 | 960 | 1,007 | 950 | 1,007 | +4.9% | 10,400 | - | -0.3% | - | - |
| 11/20 | 985 | 999 | 960 | 960 | -4.67% | 10,900 | - | -4.48% | - | - |
| 11/19 | 1,011 | 1,015 | 988 | 1,007 | -0.3% | 8,100 | - | +0.3% | - | - |
| 11/18 | 975 | 1,027 | 961 | 1,010 | +2.54% | 14,100 | - | +0.8% | - | - |
| 11/17 | 955 | 995 | 955 | 985 | +2.82% | 8,500 | - | -1.4% | - | - |
| 11/14 | 1,005 | 1,005 | 953 | 958 | +0.31% | 15,700 | - | -4.1% | - | - |
| 11/13 | 936 | 956 | 936 | 955 | -2.15% | 16,300 | - | -4.4% | - | - |
| 11/12 | 1,000 | 1,000 | 976 | 976 | -3.75% | 14,500 | - | -3.08% | - | - |
| 11/11 | 1,051 | 1,062 | 1,007 | 1,014 | -2.78% | 13,600 | - | -0.2% | - | - |
| 11/10 | 1,085 | 1,103 | 1,041 | 1,043 | -1.04% | 19,500 | - | +1.56% | - | - |
| 11/07 | 1,065 | 1,088 | 1,041 | 1,054 | -6.31% | 14,200 | - | +1.54% | - | - |
| 11/06 | 1,150 | 1,150 | 1,110 | 1,125 | -3.85% | 14,300 | - | +7.04% | - | - |
| 11/05 | 1,150 | 1,194 | 1,150 | 1,170 | +1.92% | 17,600 | - | +10.59% | - | - |
| 11/04 | 1,110 | 1,148 | 1,100 | 1,148 | +8.51% | 19,000 | - | +7.69% | - | - |
| 10/31 | 1,025 | 1,077 | 990 | 1,058 | +3.22% | 32,200 | - | -1.58% | - | - |
| 10/30 | 1,030 | 1,069 | 1,007 | 1,025 | 0% | 61,400 | - | -6.14% | - | - |
| 10/29 | 1,056 | 1,061 | 978 | 1,025 | +3.64% | 23,900 | - | -7.74% | - | - |
| 10/28 | 911 | 989 | 878 | 989 | +9.16% | 25,900 | - | -12.56% | - | - |
| 10/27 | 891 | 921 | 890 | 906 | +1.91% | 28,800 | - | -21.42% | - | - |
| 10/24 | 949 | 954 | 889 | 889 | -10.11% | 71,900 | - | -24.4% | - | - |
| 10/23 | 1,000 | 1,000 | 938 | 989 | -3.98% | 121,900 | - | -17.79% | - | - |
| 10/22 | 1,064 | 1,080 | 1,004 | 1,030 | -3.2% | 20,300 | - | -15.78% | - | - |
| 10/21 | 1,085 | 1,085 | 1,046 | 1,064 | +8.02% | 24,400 | - | -14.4% | - | - |
| 10/20 | 935 | 985 | 924 | 985 | +11.3% | 59,000 | - | -21.95% | - | - |
| 10/17 | 891 | 899 | 866 | 885 | +2.19% | 53,300 | - | -31.07% | - | - |
| 10/16 | 912 | 923 | 866 | 866 | -7.08% | 30,000 | - | -33.89% | - | - |
| 10/15 | 964 | 988 | 881 | 932 | -2.71% | 39,700 | - | -30.34% | - | - |
| 10/14 | 1,000 | 1,015 | 942 | 958 | +0.74% | 43,000 | - | -29.77% | - | - |
| 10/10 | 1,009 | 1,009 | 935 | 951 | -2.96% | 32,900 | - | -31.53% | - | - |
| 10/09 | 971 | 1,010 | 971 | 980 | +1.66% | 42,100 | - | -30.59% | - | - |
| 10/08 | 1,103 | 1,104 | 964 | 964 | -16.17% | 31,200 | - | -32.87% | - | - |
| 10/07 | 1,120 | 1,200 | 1,077 | 1,150 | -4.64% | 34,700 | - | -21.5% | - | - |
| 10/06 | 1,255 | 1,275 | 1,195 | 1,206 | -5.41% | 12,400 | - | -18.79% | - | - |
| 10/03 | 1,315 | 1,320 | 1,265 | 1,275 | -3.12% | 7,200 | - | -15.06% | - | - |
| 10/02 | 1,394 | 1,397 | 1,316 | 1,316 | -5.73% | 5,800 | - | -13.14% | - | - |
| 10/01 | 1,378 | 1,396 | 1,319 | 1,396 | +7.55% | 16,300 | - | -8.58% | - | - |
| 09/30 | 1,279 | 1,336 | 1,274 | 1,298 | -5.19% | 11,400 | - | -15.66% | - | - |
| 09/29 | 1,404 | 1,438 | 1,350 | 1,369 | -0.73% | 8,500 | - | -11.79% | - | - |
| 09/26 | 1,454 | 1,454 | 1,362 | 1,379 | -5.68% | 31,100 | - | -11.77% | - | - |
| 09/25 | 1,481 | 1,485 | 1,460 | 1,462 | -2.53% | 12,500 | - | -7.12% | - | - |
| 09/24 | 1,505 | 1,510 | 1,460 | 1,500 | -2.28% | 12,600 | - | -5.42% | - | - |
| 09/22 | 1,550 | 1,574 | 1,530 | 1,535 | -0.52% | 15,500 | - | -4% | - | - |
| 09/19 | 1,500 | 1,549 | 1,489 | 1,543 | +3.77% | 30,000 | - | -4.28% | - | - |
| 09/18 | 1,499 | 1,499 | 1,455 | 1,487 | -4.5% | 18,600 | - | -8.38% | - | - |
| 09/17 | 1,491 | 1,569 | 1,480 | 1,557 | +4.36% | 57,700 | - | -5.06% | - | - |
| 09/16 | 1,451 | 1,515 | 1,405 | 1,492 | -1.52% | 40,800 | - | -9.63% | - | - |
| 09/12 | 1,568 | 1,568 | 1,513 | 1,515 | -1.5% | 23,700 | - | -9.34% | - | - |
| 09/11 | 1,540 | 1,549 | 1,530 | 1,538 | -0.71% | 53,200 | - | -8.78% | - | - |
| 09/10 | 1,575 | 1,576 | 1,542 | 1,549 | +0.58% | 30,100 | - | -8.72% | - | - |
| 09/09 | 1,569 | 1,578 | 1,531 | 1,540 | -1.91% | 32,800 | - | -9.89% | - | - |
| 09/08 | 1,570 | 1,604 | 1,563 | 1,570 | -0.13% | 67,000 | - | -8.83% | - | - |
| 09/05 | 1,569 | 1,579 | 1,561 | 1,572 | +0.19% | 34,600 | - | -9.45% | - | - |
| 09/04 | 1,550 | 1,580 | 1,547 | 1,569 | +2.62% | 85,200 | - | -10.24% | - | - |
| 09/03 | 1,568 | 1,598 | 1,511 | 1,529 | -3.53% | 50,200 | - | -13.22% | - | - |
| 09/02 | 1,690 | 1,690 | 1,576 | 1,585 | -6.71% | 35,400 | - | -10.85% | - | - |
| 09/01 | 1,667 | 1,700 | 1,647 | 1,699 | +2.97% | 79,600 | - | -5.14% | - | - |
| 08/29 | 1,610 | 1,675 | 1,610 | 1,650 | +2.48% | 28,000 | - | -8.44% | - | - |
| 08/28 | 1,621 | 1,636 | 1,580 | 1,610 | -0.31% | 17,000 | - | -11.34% | - | - |
| 08/27 | 1,650 | 1,650 | 1,593 | 1,615 | -0.31% | 10,300 | - | -11.84% | - | - |
| 08/26 | 1,679 | 1,679 | 1,590 | 1,620 | -4.59% | 16,000 | - | -12.29% | - | - |
| 08/25 | 1,677 | 1,750 | 1,640 | 1,698 | +4.56% | 7,600 | - | -8.86% | - | - |
| 08/22 | 1,600 | 1,624 | 1,568 | 1,624 | -0.37% | 21,800 | - | -13.39% | - | - |
| 08/21 | 1,669 | 1,698 | 1,604 | 1,630 | -2.34% | 15,600 | - | -13.89% | - | - |
| 08/20 | 1,700 | 1,700 | 1,660 | 1,669 | -5.12% | 29,300 | - | -12.71% | - | - |
| 08/19 | 1,789 | 1,789 | 1,754 | 1,759 | -2.98% | 38,700 | - | -8.95% | - | - |
| 08/18 | 1,844 | 1,867 | 1,813 | 1,813 | -2.53% | 19,700 | - | -6.93% | - | - |
| 08/15 | 1,879 | 1,879 | 1,843 | 1,860 | +1.92% | 18,900 | - | -5.25% | - | - |
| 08/14 | 1,831 | 1,850 | 1,821 | 1,825 | -4.1% | 37,500 | - | -7.74% | - | - |
| 08/13 | 1,853 | 1,920 | 1,853 | 1,903 | +2.7% | 19,100 | - | -4.52% | - | - |
| 08/12 | 1,945 | 1,945 | 1,850 | 1,853 | -6.18% | 17,200 | - | -7.49% | - | - |
| 08/11 | 1,944 | 1,981 | 1,941 | 1,975 | +4.83% | 20,200 | - | -2.13% | - | - |
| 08/08 | 1,882 | 1,900 | 1,843 | 1,884 | +3.06% | 25,700 | - | -7.15% | - | - |
| 08/07 | 1,849 | 1,860 | 1,806 | 1,828 | -1.35% | 51,700 | - | -10.44% | - | - |
| 08/06 | 1,870 | 1,889 | 1,837 | 1,853 | -0.75% | 28,200 | - | -10% | - | - |
| 08/05 | 1,898 | 1,906 | 1,843 | 1,867 | -1.69% | 48,800 | - | -10.2% | - | - |
| 08/04 | 1,869 | 1,931 | 1,869 | 1,899 | +0.9% | 21,800 | - | -9.4% | - | - |
| 08/01 | 1,909 | 1,910 | 1,871 | 1,882 | -1.93% | 18,400 | - | -10.89% | - | - |
| 07/31 | 1,921 | 1,930 | 1,912 | 1,919 | -0.05% | 32,500 | - | -9.69% | - | - |
| 07/30 | 1,900 | 1,930 | 1,850 | 1,920 | -0.26% | 53,600 | - | -10.15% | - | - |
| 07/29 | 1,960 | 1,963 | 1,905 | 1,925 | -2.78% | 11,600 | - | -10.34% | - | - |
| 07/28 | 1,993 | 1,993 | 1,980 | 1,980 | -0.65% | 6,200 | - | -8.16% | - | - |
| 07/25 | 1,990 | 2,005 | 1,985 | 1,993 | -0.2% | 20,400 | - | -7.9% | - | - |
| 07/24 | 1,997 | 2,015 | 1,990 | 1,997 | 0% | 22,800 | - | -8.14% | - | - |
| 07/23 | 2,000 | 2,010 | 1,997 | 1,997 | -0.65% | 13,300 | - | -8.81% | - | - |
| 07/22 | 2,020 | 2,030 | 1,996 | 2,010 | -0.5% | 10,500 | - | -8.84% | - | - |
