株価チャート
2008/01/04～2008/05/30
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 |
|---|
| 2013 | 12/1, 株式分割 1→20 |
| 2008 |
| 05/30 | 3,750 | 3,785 | 3,595 | 3,650 | -4.7% | 87,200 | - | -11.79% | - | - |
| 05/29 | 3,845 | 3,930 | 3,775 | 3,830 | -0.39% | 36,680 | - | -7.58% | - | - |
| 05/28 | 3,925 | 3,925 | 3,775 | 3,845 | -2.16% | 41,400 | - | -7.22% | - | - |
| 05/27 | 3,875 | 3,930 | 3,825 | 3,930 | -2.48% | 37,760 | - | -4.91% | - | - |
| 05/26 | 4,040 | 4,120 | 3,960 | 4,030 | 0% | 51,360 | - | -2.18% | - | - |
| 05/23 | 4,100 | 4,190 | 4,005 | 4,030 | -1.1% | 62,400 | - | -1.76% | - | - |
| 05/22 | 3,850 | 4,095 | 3,830 | 4,075 | +1.88% | 72,460 | - | -0.39% | - | - |
| 05/21 | 4,180 | 4,180 | 3,975 | 4,000 | -5.99% | 91,900 | - | -2.03% | - | - |
| 05/20 | 4,385 | 4,430 | 4,205 | 4,255 | -1.85% | 58,880 | - | +4.11% | - | - |
| 05/19 | 4,200 | 4,355 | 4,175 | 4,335 | +3.83% | 70,060 | - | +6.33% | - | - |
| 05/16 | 4,290 | 4,295 | 4,115 | 4,175 | -0.6% | 57,640 | - | +3.21% | - | - |
| 05/15 | 4,480 | 4,485 | 4,150 | 4,200 | -9.29% | 182,440 | - | +4.04% | - | - |
| 05/14 | 4,415 | 4,685 | 4,355 | 4,630 | +3.23% | 66,580 | - | +15.17% | - | - |
| 05/13 | 4,700 | 4,840 | 4,450 | 4,485 | -8.47% | 140,380 | - | +12.52% | - | - |
| 05/12 | 4,650 | 4,950 | 4,505 | 4,900 | +3.16% | 104,480 | - | +23.74% | - | - |
| 05/09 | 5,000 | 5,050 | 4,605 | 4,750 | -2.16% | 152,380 | - | +21.61% | - | - |
| 05/08 | 4,455 | 4,855 | 4,405 | 4,855 | +11.48% | 276,060 | - | +26.17% | - | - |
| 05/07 | 4,050 | 4,355 | 4,045 | 4,355 | +12.97% | 102,980 | - | +15.15% | - | - |
| 05/02 | 3,860 | 3,900 | 3,825 | 3,855 | +0.39% | 77,140 | - | +3.05% | - | - |
| 05/01 | 3,860 | 3,885 | 3,780 | 3,840 | -0.52% | 40,260 | - | +3.17% | - | - |
| 04/30 | 4,045 | 4,050 | 3,805 | 3,860 | -6.88% | 154,220 | - | +4.04% | - | - |
| 04/28 | 3,935 | 4,240 | 3,925 | 4,145 | +7.8% | 86,100 | - | +12.18% | - | - |
| 04/25 | 3,850 | 3,895 | 3,825 | 3,845 | +1.18% | 29,640 | - | +4.65% | - | - |
| 04/24 | 3,770 | 3,840 | 3,770 | 3,800 | +0.4% | 26,840 | - | +3.66% | - | - |
| 04/23 | 3,750 | 3,860 | 3,715 | 3,785 | -0.39% | 53,940 | - | +3.33% | - | - |
| 04/22 | 3,820 | 3,915 | 3,770 | 3,800 | -0.52% | 54,580 | - | +4.08% | - | - |
| 04/21 | 3,725 | 3,845 | 3,680 | 3,820 | +6.85% | 70,080 | - | +4.89% | - | - |
| 04/18 | 3,600 | 3,650 | 3,530 | 3,575 | -0.42% | 35,360 | - | -1.52% | - | - |
| 04/17 | 3,680 | 3,730 | 3,570 | 3,590 | -0.28% | 52,840 | - | -1.21% | - | - |
| 04/16 | 3,725 | 3,770 | 3,580 | 3,600 | -4% | 99,540 | - | -1.29% | - | - |
| 04/15 | 3,815 | 3,860 | 3,725 | 3,750 | -2.98% | 57,120 | - | +2.35% | - | - |
| 04/14 | 3,900 | 3,910 | 3,700 | 3,865 | -5.73% | 101,980 | - | +5.49% | - | - |
| 04/11 | 4,220 | 4,320 | 4,025 | 4,100 | +1.99% | 259,800 | - | +11.69% | - | - |
| 04/10 | 3,505 | 4,020 | 3,445 | 4,020 | +14.2% | 128,400 | - | +9.15% | - | - |
| 04/09 | 4,085 | 4,120 | 3,485 | 3,520 | -11.67% | 152,320 | - | -4.58% | - | - |
| 04/08 | 3,805 | 4,125 | 3,750 | 3,985 | +5.56% | 66,880 | - | +6.84% | - | - |
| 04/07 | 3,665 | 3,835 | 3,640 | 3,775 | +0.27% | 40,400 | - | +0.32% | - | - |
| 04/04 | 3,905 | 3,910 | 3,720 | 3,765 | -2.33% | 43,280 | - | -1.28% | - | - |
| 04/03 | 3,640 | 3,940 | 3,590 | 3,855 | +8.74% | 79,840 | - | -0.52% | - | - |
| 04/02 | 3,445 | 3,545 | 3,405 | 3,545 | +7.59% | 59,880 | - | -9.77% | - | - |
| 04/01 | 3,220 | 3,310 | 3,125 | 3,295 | +3.13% | 49,000 | - | -17.6% | - | - |
| 03/31 | 3,370 | 3,420 | 3,150 | 3,195 | -4.63% | 40,780 | - | -21.67% | - | - |
| 03/28 | 3,355 | 3,500 | 3,305 | 3,350 | -0.74% | 28,080 | - | -19.41% | - | - |
| 03/27 | 3,445 | 3,495 | 3,355 | 3,375 | -4.26% | 24,580 | - | -20.16% | - | - |
| 03/26 | 3,475 | 3,545 | 3,425 | 3,525 | +0.71% | 20,240 | - | -17.91% | - | - |
| 03/25 | 3,655 | 3,740 | 3,495 | 3,500 | -2.91% | 34,900 | - | -20% | - | - |
| 03/24 | 3,620 | 3,755 | 3,560 | 3,605 | -1.23% | 31,320 | - | -19.19% | - | - |
| 03/21 | 3,650 | 3,715 | 3,485 | 3,650 | -2.14% | 80,460 | - | -19.34% | - | - |
| 03/19 | 3,605 | 3,730 | 3,570 | 3,730 | +7.18% | 63,740 | - | -18.31% | - | - |
| 03/18 | 3,540 | 3,570 | 3,400 | 3,480 | -3.06% | 35,880 | - | -24.08% | - | - |
| 03/17 | 3,445 | 3,660 | 3,305 | 3,590 | +1.99% | 53,580 | - | -22.13% | - | - |
| 03/14 | 3,515 | 3,625 | 3,250 | 3,520 | -3.96% | 91,660 | - | -24.02% | - | - |
| 03/13 | 3,900 | 3,980 | 3,620 | 3,665 | -6.27% | 60,240 | - | -21.55% | - | - |
| 03/12 | 4,240 | 4,250 | 3,860 | 3,910 | -3.22% | 68,980 | - | -17% | - | - |
| 03/11 | 3,695 | 4,050 | 3,650 | 4,040 | +7.88% | 76,420 | - | -14.88% | - | - |
| 03/10 | 3,885 | 4,010 | 3,700 | 3,745 | -6.96% | 78,660 | - | -21.54% | - | - |
| 03/07 | 4,105 | 4,150 | 3,960 | 4,025 | -8.52% | 117,800 | - | -16.48% | - | - |
| 03/06 | 4,285 | 4,560 | 4,160 | 4,400 | +5.14% | 46,160 | - | -9.47% | - | - |
| 03/05 | 4,445 | 4,445 | 4,165 | 4,185 | -7.92% | 83,900 | - | -14.35% | - | - |
| 03/04 | 4,815 | 4,855 | 4,475 | 4,545 | -5.21% | 63,740 | - | -7.58% | - | - |
| 03/03 | 4,775 | 4,885 | 4,655 | 4,795 | -5.05% | 55,800 | - | -2.94% | - | - |
| 02/29 | 5,200 | 5,200 | 4,975 | 5,050 | -4.72% | 68,300 | - | +1.92% | - | - |
| 02/28 | 5,200 | 5,300 | 4,995 | 5,300 | +1.92% | 70,280 | - | +6.96% | - | - |
| 02/27 | 5,300 | 5,300 | 5,150 | 5,200 | -1.89% | 30,680 | - | +5.35% | - | - |
| 02/26 | 5,350 | 5,450 | 5,200 | 5,300 | 0% | 50,380 | - | +7.66% | - | - |
| 02/25 | 5,450 | 5,500 | 5,250 | 5,300 | +2.91% | 59,860 | - | +7.4% | - | - |
| 02/22 | 4,915 | 5,300 | 4,910 | 5,150 | +0.98% | 67,660 | - | +3.85% | - | - |
| 02/21 | 5,150 | 5,250 | 4,965 | 5,100 | +0.99% | 77,260 | - | +2.55% | - | - |
| 02/20 | 5,450 | 5,450 | 4,900 | 5,050 | -9.01% | 120,560 | - | +1.39% | - | - |
| 02/19 | 5,700 | 5,750 | 5,350 | 5,550 | -1.77% | 72,200 | - | +11.47% | - | - |
| 02/18 | 5,400 | 5,950 | 5,350 | 5,650 | +8.65% | 196,940 | - | +13.89% | - | - |
| 02/15 | 4,720 | 5,200 | 4,575 | 5,200 | +11.35% | 152,280 | - | +4.78% | - | - |
| 02/14 | 4,350 | 4,670 | 4,215 | 4,670 | +11.99% | 44,080 | - | -6.73% | - | - |
| 02/13 | 4,225 | 4,375 | 4,100 | 4,170 | +0.6% | 36,620 | - | -17.13% | - | - |
| 02/12 | 4,010 | 4,240 | 3,975 | 4,145 | -0.36% | 41,380 | - | -18.26% | - | - |
| 02/08 | 4,500 | 4,500 | 4,160 | 4,160 | -7.56% | 62,800 | - | -18.78% | - | - |
| 02/07 | 4,590 | 4,620 | 4,450 | 4,500 | -3.02% | 31,760 | - | -13.11% | - | - |
| 02/06 | 4,590 | 4,660 | 4,565 | 4,640 | -2.83% | 25,280 | - | -11.26% | - | - |
| 02/05 | 4,725 | 4,820 | 4,635 | 4,775 | +0.95% | 26,280 | - | -9.7% | - | - |
| 02/04 | 4,970 | 5,000 | 4,650 | 4,730 | -2.97% | 56,140 | - | -11.34% | - | - |
| 02/01 | 5,050 | 5,100 | 4,875 | 4,875 | -3.47% | 43,600 | - | -9.44% | - | - |
| 01/31 | 4,975 | 5,050 | 4,955 | 5,050 | 0% | 33,700 | - | -6.72% | - | - |
| 01/30 | 4,990 | 5,250 | 4,905 | 5,050 | +1% | 70,420 | - | -7.2% | - | - |
| 01/29 | 5,250 | 5,300 | 4,930 | 5,000 | -1.96% | 87,900 | - | -8.89% | - | - |
| 01/28 | 5,000 | 5,300 | 5,000 | 5,100 | -0.97% | 53,340 | - | -7.81% | - | - |
| 01/25 | 5,200 | 5,350 | 5,100 | 5,150 | +1.98% | 72,860 | - | -7.84% | - | - |
| 01/24 | 4,995 | 5,100 | 4,850 | 5,050 | +4.23% | 85,080 | - | -10.68% | - | - |
| 01/23 | 5,150 | 5,250 | 4,405 | 4,845 | -0.62% | 123,380 | - | -15.47% | - | - |
| 01/22 | 5,200 | 5,250 | 4,850 | 4,875 | -12.95% | 139,020 | - | -16.19% | - | - |
| 01/21 | 5,800 | 5,850 | 5,550 | 5,600 | -5.08% | 77,620 | - | -5.18% | - | - |
| 01/18 | 5,200 | 6,100 | 5,150 | 5,900 | +7.27% | 139,220 | - | -1.04% | - | - |
| 01/17 | 5,500 | 5,600 | 5,150 | 5,500 | +3.77% | 162,880 | - | -8.42% | - | - |
| 01/16 | 5,250 | 5,500 | 5,200 | 5,300 | +6.21% | 223,580 | - | -12.69% | - | - |
| 01/15 | 5,300 | 5,300 | 4,985 | 4,990 | -2.16% | 46,780 | - | -18.78% | - | - |
| 01/11 | 5,500 | 5,600 | 4,960 | 5,100 | -10.53% | 111,100 | - | -18.24% | - | - |
| 01/10 | 6,400 | 6,500 | 5,650 | 5,700 | -9.52% | 93,000 | - | -9.87% | - | - |
| 01/09 | 5,050 | 6,300 | 5,000 | 6,300 | +18.87% | 88,100 | - | -1.47% | - | - |
| 01/08 | 5,100 | 5,300 | 4,950 | 5,300 | +2.91% | 61,500 | - | -17.65% | - | - |
| 01/07 | 5,200 | 5,350 | 5,100 | 5,150 | -4.63% | 51,180 | - | -20.77% | - | - |
| 01/04 | 5,400 | 5,450 | 5,250 | 5,400 | -3.57% | 25,180 | - | -17.78% | - | - |
