株価チャート
2008/03/28~2008/08/20
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 | 12/19, 株式分割 1→100 |
2008 |
08/20 | 1,090 | 1,120 | 1,078 | 1,117 | +2.95% | 33,700 | - | -5.34% | - | - |
08/19 | 1,101 | 1,119 | 1,040 | 1,085 | -1.36% | 24,300 | - | -8.05% | - | - |
08/18 | 1,030 | 1,114 | 1,022 | 1,100 | +0.92% | 30,500 | - | -7.41% | - | - |
08/15 | 1,111 | 1,130 | 1,072 | 1,090 | -3.54% | 67,800 | - | -8.86% | - | - |
08/14 | 1,113 | 1,145 | 1,100 | 1,130 | +0.36% | 56,200 | - | -6.15% | - | - |
08/13 | 1,165 | 1,169 | 1,118 | 1,126 | -3.6% | 44,500 | - | -6.94% | - | - |
08/12 | 1,207 | 1,233 | 1,165 | 1,168 | -2.1% | 67,100 | - | -3.79% | - | - |
08/11 | 1,226 | 1,239 | 1,181 | 1,193 | -1.08% | 47,400 | - | -2.13% | - | - |
08/08 | 1,182 | 1,250 | 1,180 | 1,206 | -0.9% | 63,900 | - | -1.31% | - | - |
08/07 | 1,273 | 1,273 | 1,210 | 1,217 | -4.47% | 48,300 | - | -0.49% | - | - |
08/06 | 1,250 | 1,350 | 1,231 | 1,274 | +7.06% | 95,400 | - | +3.92% | - | - |
08/05 | 1,164 | 1,204 | 1,152 | 1,190 | +1.19% | 60,900 | - | -3.25% | - | - |
08/04 | 1,272 | 1,320 | 1,175 | 1,176 | -8.98% | 76,600 | - | -4.62% | - | - |
08/01 | 1,230 | 1,325 | 1,215 | 1,292 | +11.28% | 185,500 | - | +4.45% | - | - |
07/31 | 1,190 | 1,195 | 1,155 | 1,161 | -2.35% | 40,600 | - | -5.99% | - | - |
07/30 | 1,230 | 1,235 | 1,173 | 1,189 | -1.74% | 40,500 | - | -4.11% | - | - |
07/29 | 1,190 | 1,210 | 1,162 | 1,210 | -0.49% | 20,900 | - | -3.2% | - | - |
07/28 | 1,229 | 1,250 | 1,211 | 1,216 | +1.67% | 47,500 | - | -3.57% | - | - |
07/25 | 1,215 | 1,237 | 1,183 | 1,196 | -6.2% | 57,300 | - | -6.12% | - | - |
07/24 | 1,232 | 1,299 | 1,224 | 1,275 | +4.08% | 93,400 | - | -1.24% | - | - |
07/23 | 1,165 | 1,240 | 1,151 | 1,225 | +5.6% | 66,100 | - | -6.13% | - | - |
07/22 | 1,149 | 1,189 | 1,080 | 1,160 | +1.75% | 81,700 | - | -12.12% | - | - |
07/18 | 1,200 | 1,220 | 1,130 | 1,140 | -4.2% | 60,500 | - | -14.67% | - | - |
07/17 | 1,200 | 1,210 | 1,170 | 1,190 | +1.71% | 75,700 | - | -11.98% | - | - |
07/16 | 1,120 | 1,180 | 1,100 | 1,170 | +4.46% | 114,300 | - | -14.54% | - | - |
07/15 | 1,260 | 1,270 | 1,090 | 1,120 | -13.18% | 210,200 | - | -19.13% | - | - |
07/14 | 1,280 | 1,310 | 1,260 | 1,290 | -0.77% | 78,600 | - | -7.92% | - | - |
07/11 | 1,310 | 1,340 | 1,270 | 1,300 | +0.78% | 84,500 | - | -8.13% | - | - |
07/10 | 1,270 | 1,300 | 1,250 | 1,290 | +1.57% | 57,400 | - | -9.47% | - | - |
07/09 | 1,260 | 1,280 | 1,240 | 1,270 | +2.42% | 61,500 | - | -11.74% | - | - |
07/08 | 1,260 | 1,270 | 1,240 | 1,240 | -3.13% | 51,900 | - | -14.84% | - | - |
07/07 | 1,280 | 1,290 | 1,240 | 1,280 | +0.79% | 42,300 | - | -13.4% | - | - |
07/04 | 1,270 | 1,320 | 1,250 | 1,270 | +2.42% | 72,400 | - | -15.33% | - | - |
07/03 | 1,260 | 1,310 | 1,240 | 1,240 | -3.13% | 74,300 | - | -18.42% | - | - |
07/02 | 1,340 | 1,350 | 1,280 | 1,280 | -7.25% | 134,900 | - | -16.94% | - | - |
07/01 | 1,300 | 1,380 | 1,290 | 1,380 | +8.66% | 148,900 | - | -11.31% | - | - |
06/30 | 1,260 | 1,280 | 1,240 | 1,270 | +0.79% | 49,900 | - | -19.11% | - | - |
06/27 | 1,220 | 1,290 | 1,210 | 1,260 | 0% | 97,600 | - | -20.45% | - | - |
06/26 | 1,320 | 1,330 | 1,230 | 1,260 | -1.56% | 198,800 | - | -20.75% | - | - |
06/25 | 1,400 | 1,410 | 1,250 | 1,280 | -11.72% | 293,900 | - | -19.85% | - | - |
06/24 | 1,480 | 1,500 | 1,420 | 1,450 | -1.36% | 72,200 | - | -9.54% | - | - |
06/23 | 1,520 | 1,530 | 1,470 | 1,470 | -5.16% | 94,900 | - | -8.24% | - | - |
06/20 | 1,620 | 1,620 | 1,540 | 1,550 | -3.73% | 50,700 | - | -3.19% | - | - |
06/19 | 1,630 | 1,660 | 1,570 | 1,610 | -1.83% | 72,800 | - | +1% | - | - |
06/18 | 1,600 | 1,670 | 1,590 | 1,640 | +2.5% | 170,000 | - | +3.4% | - | - |
06/17 | 1,560 | 1,610 | 1,550 | 1,600 | +3.9% | 101,900 | - | +1.65% | - | - |
06/16 | 1,550 | 1,550 | 1,500 | 1,540 | 0% | 62,600 | - | -1.47% | - | - |
06/13 | 1,620 | 1,640 | 1,540 | 1,540 | -4.94% | 96,300 | - | -0.96% | - | - |
06/12 | 1,540 | 1,650 | 1,530 | 1,620 | +3.18% | 191,600 | - | +4.65% | - | - |
06/11 | 1,540 | 1,600 | 1,500 | 1,570 | +2.61% | 110,400 | - | +1.95% | - | - |
06/10 | 1,610 | 1,620 | 1,520 | 1,530 | -6.13% | 140,700 | - | 0% | - | - |
06/09 | 1,530 | 1,660 | 1,520 | 1,630 | +4.49% | 177,200 | - | +7.17% | - | - |
06/06 | 1,660 | 1,670 | 1,560 | 1,560 | -4.88% | 139,700 | - | +3.45% | - | - |
06/05 | 1,680 | 1,700 | 1,600 | 1,640 | -3.53% | 100,900 | - | +9.48% | - | - |
06/04 | 1,760 | 1,770 | 1,650 | 1,700 | -4.49% | 152,700 | - | +14.4% | - | - |
06/03 | 1,800 | 1,830 | 1,750 | 1,780 | -2.73% | 168,100 | - | +20.92% | - | - |
06/02 | 1,810 | 1,850 | 1,780 | 1,830 | +3.98% | 232,400 | - | +25.77% | - | - |
05/30 | 1,810 | 1,870 | 1,730 | 1,760 | -1.12% | 475,800 | - | +22.48% | - | - |
05/29 | 1,690 | 1,780 | 1,630 | 1,780 | +8.54% | 330,700 | - | +25.35% | - | - |
05/28 | 1,770 | 1,830 | 1,630 | 1,640 | -5.75% | 316,800 | - | +16.89% | - | - |
05/27 | 1,860 | 1,880 | 1,700 | 1,740 | +7.41% | 1,054,300 | - | +24.91% | - | - |
05/26 | 1,600 | 1,620 | 1,590 | 1,620 | +14.08% | 187,000 | - | +17.73% | - | - |
05/23 | 1,420 | 1,460 | 1,400 | 1,420 | 0% | 133,400 | - | +4.18% | - | - |
05/22 | 1,420 | 1,420 | 1,390 | 1,420 | -0.7% | 51,200 | - | +4.57% | - | - |
05/21 | 1,430 | 1,480 | 1,400 | 1,430 | 0% | 132,300 | - | +5.61% | - | - |
05/20 | 1,440 | 1,500 | 1,420 | 1,430 | -0.69% | 176,200 | - | +5.93% | - | - |
05/19 | 1,400 | 1,460 | 1,390 | 1,440 | +4.35% | 126,900 | - | +6.98% | - | - |
05/16 | 1,460 | 1,510 | 1,380 | 1,380 | -1.43% | 263,400 | - | +2.76% | - | - |
05/15 | 1,360 | 1,410 | 1,350 | 1,400 | +4.48% | 169,300 | - | +4.4% | - | - |
05/14 | 1,320 | 1,360 | 1,320 | 1,340 | +0.75% | 84,500 | - | 0% | - | - |
05/13 | 1,350 | 1,360 | 1,320 | 1,330 | -0.75% | 47,500 | - | -0.89% | - | - |
05/12 | 1,350 | 1,360 | 1,320 | 1,340 | -1.47% | 49,300 | - | -0.59% | - | - |
05/09 | 1,460 | 1,480 | 1,340 | 1,360 | -4.23% | 196,000 | - | +0.59% | - | - |
05/08 | 1,340 | 1,450 | 1,340 | 1,420 | +6.77% | 274,700 | - | +4.87% | - | - |
05/07 | 1,320 | 1,370 | 1,320 | 1,330 | +1.53% | 90,200 | - | -1.99% | - | - |
05/02 | 1,330 | 1,340 | 1,310 | 1,310 | 0% | 48,600 | - | -3.96% | - | - |
05/01 | 1,320 | 1,330 | 1,300 | 1,310 | 0% | 61,700 | - | -4.52% | - | - |
04/30 | 1,330 | 1,350 | 1,310 | 1,310 | -0.76% | 46,900 | - | -5.21% | - | - |
04/28 | 1,350 | 1,350 | 1,310 | 1,320 | -3.65% | 44,500 | - | -4.76% | - | - |
04/25 | 1,360 | 1,370 | 1,320 | 1,370 | +2.24% | 58,500 | - | -1.44% | - | - |
04/24 | 1,370 | 1,380 | 1,340 | 1,340 | -2.9% | 49,700 | - | -3.67% | - | - |
04/23 | 1,350 | 1,400 | 1,330 | 1,380 | +2.22% | 113,800 | - | -0.72% | - | - |
04/22 | 1,360 | 1,410 | 1,340 | 1,350 | 0% | 109,500 | - | -2.67% | - | - |
04/21 | 1,420 | 1,430 | 1,350 | 1,350 | -2.88% | 95,700 | - | -2.53% | - | - |
04/18 | 1,340 | 1,390 | 1,320 | 1,390 | +5.3% | 148,900 | - | +0.43% | - | - |
04/17 | 1,330 | 1,340 | 1,300 | 1,320 | +2.33% | 79,400 | - | -4.69% | - | - |
04/16 | 1,310 | 1,320 | 1,290 | 1,290 | -0.77% | 58,600 | - | -6.79% | - | - |
04/15 | 1,320 | 1,360 | 1,300 | 1,300 | -1.52% | 68,400 | - | -6.27% | - | - |
04/14 | 1,310 | 1,330 | 1,300 | 1,320 | -0.75% | 37,400 | - | -4.83% | - | - |
04/11 | 1,350 | 1,360 | 1,310 | 1,330 | 0% | 72,400 | - | -4.18% | - | - |
04/10 | 1,340 | 1,360 | 1,310 | 1,330 | -2.21% | 75,900 | - | -4.45% | - | - |
04/09 | 1,330 | 1,370 | 1,290 | 1,360 | +3.03% | 140,900 | - | -2.44% | - | - |
04/08 | 1,380 | 1,390 | 1,310 | 1,320 | -4.35% | 135,900 | - | -5.58% | - | - |
04/07 | 1,390 | 1,410 | 1,360 | 1,380 | -1.43% | 184,400 | - | -1.85% | - | - |
04/04 | 1,470 | 1,510 | 1,390 | 1,400 | -4.11% | 173,200 | - | -1.06% | - | - |
04/03 | 1,460 | 1,490 | 1,430 | 1,460 | 0% | 110,200 | - | +2.38% | - | - |
04/02 | 1,460 | 1,470 | 1,410 | 1,460 | +4.29% | 107,200 | - | +1.67% | - | - |
04/01 | 1,520 | 1,540 | 1,380 | 1,400 | -6.04% | 269,400 | - | -2.85% | - | - |
03/31 | 1,500 | 1,610 | 1,490 | 1,490 | -1.32% | 489,100 | - | +2.9% | - | - |
03/28 | 1,540 | 1,560 | 1,480 | 1,510 | -0.66% | 188,200 | - | +3.99% | - | - |