株価チャート
2008/07/25～2008/12/18
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 |
| 12/18 | 740 | 765 | 710 | 716 | -4.53% | 48,900 | - | +7.19% | - | - |
| 12/17 | 810 | 820 | 705 | 750 | -5.66% | 72,500 | - | +12.78% | - | - |
| 12/16 | 733 | 828 | 733 | 795 | +7% | 85,600 | - | +20.82% | - | - |
| 12/15 | 697 | 743 | 689 | 743 | +7.22% | 75,500 | - | +14.48% | - | - |
| 12/12 | 699 | 709 | 666 | 693 | -1.42% | 40,000 | - | +8.11% | - | - |
| 12/11 | 691 | 710 | 681 | 703 | +3.99% | 35,700 | - | +10.71% | - | - |
| 12/10 | 696 | 710 | 676 | 676 | -3.15% | 35,200 | - | +7.3% | - | - |
| 12/09 | 684 | 718 | 674 | 698 | +3.56% | 42,100 | - | +11.86% | - | - |
| 12/08 | 621 | 674 | 604 | 674 | +8.01% | 59,200 | - | +9.24% | - | - |
| 12/05 | 612 | 635 | 600 | 624 | +1.13% | 23,200 | - | +2.13% | - | - |
| 12/04 | 640 | 643 | 616 | 617 | -2.83% | 29,600 | - | +1.98% | - | - |
| 12/03 | 621 | 654 | 600 | 635 | +2.25% | 60,900 | - | +6.01% | - | - |
| 12/02 | 566 | 636 | 561 | 621 | +5.97% | 78,100 | - | +4.72% | - | - |
| 12/01 | 600 | 600 | 570 | 586 | -2.33% | 28,900 | - | -0.51% | - | - |
| 11/28 | 602 | 614 | 595 | 600 | -0.33% | 23,200 | - | +2.04% | - | - |
| 11/27 | 614 | 620 | 590 | 602 | -1.31% | 19,900 | - | +2.38% | - | - |
| 11/26 | 640 | 655 | 610 | 610 | -6.87% | 50,200 | - | +3.74% | - | - |
| 11/25 | 710 | 717 | 645 | 655 | -4.93% | 24,000 | - | +11.39% | - | - |
| 11/21 | 655 | 729 | 637 | 689 | +0.44% | 48,100 | - | +17.78% | - | - |
| 11/20 | 711 | 742 | 650 | 686 | -4.85% | 104,100 | - | +18.28% | - | - |
| 11/19 | 721 | 721 | 721 | 721 | +7.45% | 21,600 | - | +24.96% | - | - |
| 11/18 | 710 | 740 | 661 | 671 | -2.75% | 80,700 | - | +17.51% | - | - |
| 11/17 | 690 | 690 | 660 | 690 | +7.81% | 79,100 | - | +22.12% | - | - |
| 11/14 | 625 | 660 | 615 | 640 | +4.92% | 49,200 | - | +14.49% | - | - |
| 11/13 | 620 | 630 | 596 | 610 | -3.17% | 28,700 | - | +9.71% | - | - |
| 11/12 | 576 | 640 | 560 | 630 | +6.6% | 42,400 | - | +13.31% | - | - |
| 11/11 | 550 | 600 | 546 | 591 | +5.72% | 18,200 | - | +6.1% | - | - |
| 11/10 | 562 | 599 | 547 | 559 | +0.72% | 30,900 | - | -0.53% | - | - |
| 11/07 | 487 | 560 | 486 | 555 | +4.91% | 59,900 | - | -1.77% | - | - |
| 11/06 | 546 | 550 | 526 | 529 | -8% | 19,600 | - | -7.52% | - | - |
| 11/05 | 550 | 575 | 532 | 575 | +8.29% | 45,800 | - | -1.03% | - | - |
| 11/04 | 530 | 537 | 508 | 531 | +0.19% | 32,600 | - | -9.85% | - | - |
| 10/31 | 490 | 535 | 487 | 530 | +3.31% | 41,100 | - | -11.96% | - | - |
| 10/30 | 484 | 519 | 470 | 513 | +6.88% | 21,200 | - | -16.59% | - | - |
| 10/29 | 489 | 489 | 461 | 480 | +4.23% | 28,000 | - | -23.81% | - | - |
| 10/28 | 441 | 461 | 441 | 461 | -4.26% | 46,000 | - | -28.83% | - | - |
| 10/27 | 528 | 528 | 481 | 481 | -9.42% | 55,500 | - | -27.78% | - | - |
| 10/24 | 562 | 574 | 522 | 531 | -5.18% | 26,000 | - | -22.37% | - | - |
| 10/23 | 580 | 580 | 550 | 560 | -4.76% | 31,600 | - | -20.23% | - | - |
| 10/22 | 610 | 634 | 585 | 588 | -4.39% | 20,300 | - | -18.11% | - | - |
| 10/21 | 640 | 648 | 610 | 615 | 0% | 31,900 | - | -16.1% | - | - |
| 10/20 | 575 | 624 | 567 | 615 | +6.03% | 32,800 | - | -17.56% | - | - |
| 10/17 | 574 | 590 | 565 | 580 | +2.84% | 30,400 | - | -23.78% | - | - |
| 10/16 | 550 | 590 | 550 | 564 | -5.21% | 40,700 | - | -27.23% | - | - |
| 10/15 | 575 | 625 | 570 | 595 | +3.48% | 85,200 | - | -24.87% | - | - |
| 10/14 | 575 | 575 | 570 | 575 | +9.52% | 40,700 | - | -28.66% | - | - |
| 10/10 | 500 | 525 | 500 | 525 | -2.78% | 86,700 | - | -36.21% | - | - |
| 10/09 | 552 | 610 | 517 | 540 | -4.76% | 103,800 | - | -36.02% | - | - |
| 10/08 | 587 | 596 | 567 | 567 | -8.1% | 74,900 | - | -34.53% | - | - |
| 10/07 | 617 | 649 | 610 | 617 | -6.09% | 127,500 | - | -30.52% | - | - |
| 10/06 | 710 | 711 | 610 | 657 | -6.14% | 134,600 | - | -27.48% | - | - |
| 10/03 | 700 | 700 | 685 | 700 | +7.69% | 49,800 | - | -24.08% | - | - |
| 10/02 | 728 | 735 | 640 | 650 | -8.96% | 111,000 | - | -30.63% | - | - |
| 10/01 | 770 | 770 | 701 | 714 | -4.8% | 115,100 | - | -25% | - | - |
| 09/30 | 727 | 768 | 722 | 750 | -4.7% | 145,600 | - | -22.2% | - | - |
| 09/29 | 855 | 875 | 780 | 787 | -8.38% | 89,700 | - | -19.28% | - | - |
| 09/26 | 867 | 882 | 851 | 859 | +0.23% | 65,900 | - | -12.97% | - | - |
| 09/25 | 899 | 917 | 855 | 857 | -3.16% | 79,000 | - | -14.04% | - | - |
| 09/24 | 914 | 933 | 879 | 885 | -2.1% | 89,200 | - | -12.03% | - | - |
| 09/22 | 945 | 953 | 904 | 904 | -2.27% | 75,900 | - | -10.94% | - | - |
| 09/19 | 969 | 971 | 918 | 925 | -2.53% | 108,200 | - | -9.49% | - | - |
| 09/18 | 949 | 970 | 934 | 949 | -2.16% | 59,900 | - | -7.86% | - | - |
| 09/17 | 977 | 998 | 940 | 970 | +0.52% | 58,100 | - | -6.46% | - | - |
| 09/16 | 892 | 1,027 | 875 | 965 | -0.72% | 170,600 | - | -7.66% | - | - |
| 09/12 | 973 | 980 | 931 | 972 | +4.18% | 26,600 | - | -7.78% | - | - |
| 09/11 | 968 | 989 | 928 | 933 | -4.6% | 21,700 | - | -12.31% | - | - |
| 09/10 | 911 | 995 | 901 | 978 | +4.15% | 42,900 | - | -9.02% | - | - |
| 09/09 | 985 | 997 | 935 | 939 | -6.01% | 37,600 | - | -13.62% | - | - |
| 09/08 | 964 | 1,000 | 950 | 999 | +5.83% | 68,200 | - | -8.93% | - | - |
| 09/05 | 926 | 965 | 920 | 944 | -3.97% | 59,400 | - | -14.49% | - | - |
| 09/04 | 1,025 | 1,040 | 980 | 983 | -5.93% | 50,400 | - | -12.08% | - | - |
| 09/03 | 1,096 | 1,096 | 1,038 | 1,045 | -4.3% | 42,300 | - | -7.11% | - | - |
| 09/02 | 1,100 | 1,148 | 1,062 | 1,092 | -2.67% | 51,200 | - | -3.45% | - | - |
| 09/01 | 1,091 | 1,165 | 1,053 | 1,122 | +4.76% | 72,900 | - | -1.23% | - | - |
| 08/29 | 1,078 | 1,083 | 1,055 | 1,071 | +1.52% | 39,400 | - | -5.97% | - | - |
| 08/28 | 1,100 | 1,130 | 1,053 | 1,055 | -3.03% | 51,600 | - | -7.78% | - | - |
| 08/27 | 1,016 | 1,100 | 1,005 | 1,088 | +6.98% | 75,500 | - | -5.64% | - | - |
| 08/26 | 1,014 | 1,028 | 990 | 1,017 | -0.29% | 37,000 | - | -12.25% | - | - |
| 08/25 | 1,005 | 1,044 | 1,005 | 1,020 | +0.49% | 28,400 | - | -12.37% | - | - |
| 08/22 | 1,060 | 1,070 | 1,015 | 1,015 | -5.84% | 34,900 | - | -13.17% | - | - |
| 08/21 | 1,120 | 1,125 | 1,060 | 1,078 | -3.49% | 31,400 | - | -8.33% | - | - |
| 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% | - | - |
