株価チャート
2008/05/12～2008/12/29
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 5→1 |
| 2008 |
| 12/29 | 1,030 | 1,030 | 1,030 | 1,030 | -0.24% | 1,200 | - | -3.56% | - | - |
| 12/26 | 1,045 | 1,045 | 1,020 | 1,033 | -1.67% | 1,200 | - | -3.23% | - | - |
| 12/25 | 1,105 | 1,105 | 1,035 | 1,050 | -7.89% | 4,800 | - | -1.59% | - | - |
| 12/24 | 1,150 | 1,175 | 1,128 | 1,140 | -0.44% | 20,000 | - | +6.84% | - | - |
| 12/22 | 1,148 | 1,148 | 1,123 | 1,145 | +3.15% | 1,600 | - | +7.61% | - | - |
| 12/19 | 1,123 | 1,123 | 1,110 | 1,110 | -1.11% | 1,600 | - | +4.62% | - | - |
| 12/17 | 1,123 | 1,123 | 1,123 | 1,123 | +5.4% | 400 | - | +6% | - | - |
| 12/16 | 1,065 | 1,065 | 1,065 | 1,065 | +0.47% | 400 | - | +0.66% | - | - |
| 12/15 | 1,060 | 1,060 | 1,060 | 1,060 | -2.3% | 400 | - | 0% | - | - |
| 12/12 | 1,085 | 1,085 | 1,085 | 1,085 | +2.36% | 5,200 | - | +2.36% | - | - |
| 12/11 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 3,600 | - | +0.28% | - | - |
| 12/09 | 1,075 | 1,075 | 1,050 | 1,050 | -2.33% | 1,600 | - | -0.47% | - | - |
| 12/08 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | +1.8% | - | - |
| 12/05 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,200 | - | +1.8% | - | - |
| 12/04 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | - | +1.8% | - | - |
| 12/02 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,200 | - | +1.7% | - | - |
| 12/01 | 1,075 | 1,075 | 1,075 | 1,075 | -4.44% | 400 | - | +1.42% | - | - |
| 11/28 | 1,050 | 1,125 | 1,050 | 1,125 | +5.39% | 1,600 | - | +5.73% | - | - |
| 11/27 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,200 | - | +0.14% | - | - |
| 11/25 | 1,068 | 1,068 | 1,068 | 1,068 | +4.91% | 2,800 | - | -0.33% | - | - |
| 11/21 | 1,018 | 1,018 | 1,018 | 1,018 | -1.21% | 400 | - | -5.08% | - | - |
| 11/20 | 1,038 | 1,038 | 1,020 | 1,030 | +0.49% | 2,400 | - | -4.72% | - | - |
| 11/19 | 1,025 | 1,033 | 1,025 | 1,025 | +1.23% | 1,200 | - | -5.96% | - | - |
| 11/18 | 1,013 | 1,013 | 1,013 | 1,013 | -0.74% | 400 | - | -7.7% | - | - |
| 11/17 | 1,020 | 1,020 | 1,020 | 1,020 | +1.24% | 400 | - | -7.69% | - | - |
| 11/14 | 1,008 | 1,008 | 1,008 | 1,008 | -4.05% | 400 | - | -9.56% | - | - |
| 11/10 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 2,800 | - | -6.33% | - | - |
| 11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | - | -7% | - | - |
| 11/05 | 1,075 | 1,075 | 1,050 | 1,050 | -2.33% | 1,600 | - | -7.65% | - | - |
| 11/04 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 1,600 | - | -6.11% | - | - |
| 10/28 | 1,030 | 1,050 | 1,030 | 1,050 | -6.04% | 800 | - | -8.93% | - | - |
| 10/24 | 1,118 | 1,118 | 1,118 | 1,118 | +1.59% | 1,200 | - | -3.83% | - | - |
| 10/23 | 1,100 | 1,100 | 1,100 | 1,100 | +3.53% | 2,000 | - | -5.74% | - | - |
| 10/20 | 1,063 | 1,063 | 1,063 | 1,063 | +4.94% | 800 | - | -9.34% | - | - |
| 10/17 | 1,013 | 1,013 | 1,013 | 1,013 | +1.25% | 800 | - | -14.12% | - | - |
| 10/16 | 1,013 | 1,013 | 1,000 | 1,000 | -6.98% | 800 | - | -15.97% | - | - |
| 10/15 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -10.42% | - | - |
| 10/14 | 1,013 | 1,075 | 1,013 | 1,075 | 0% | 1,600 | - | -10.86% | - | - |
| 10/10 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 800 | - | -11.3% | - | - |
| 10/08 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 400 | - | -9.69% | - | - |
| 10/07 | 1,148 | 1,150 | 1,140 | 1,150 | -2.13% | 2,000 | - | -6.12% | - | - |
| 10/06 | 1,175 | 1,175 | 1,175 | 1,175 | -1.05% | 800 | - | -4.47% | - | - |
| 10/03 | 1,188 | 1,188 | 1,188 | 1,188 | -1.04% | 400 | - | -3.85% | - | - |
| 10/01 | 1,200 | 1,200 | 1,200 | 1,200 | +11.63% | 400 | - | -3.15% | - | - |
| 09/30 | 1,075 | 1,075 | 1,075 | 1,075 | -14% | 1,600 | - | -13.59% | - | - |
| 09/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 800 | - | -0.08% | - | - |
| 09/24 | 1,245 | 1,250 | 1,245 | 1,250 | +3.52% | 5,200 | - | 0% | - | - |
| 09/22 | 1,208 | 1,208 | 1,208 | 1,208 | -0.41% | 800 | - | -3.48% | - | - |
| 09/17 | 1,213 | 1,213 | 1,213 | 1,213 | -1.42% | 400 | - | -3.15% | - | - |
| 09/12 | 1,235 | 1,235 | 1,230 | 1,230 | +2.71% | 800 | - | -1.91% | - | - |
| 09/10 | 1,235 | 1,235 | 1,198 | 1,198 | -4.01% | 1,200 | - | -4.66% | - | - |
| 09/08 | 1,250 | 1,250 | 1,248 | 1,248 | +0.2% | 1,600 | - | -0.99% | - | - |
| 09/05 | 1,253 | 1,253 | 1,245 | 1,245 | -0.6% | 1,600 | - | -1.27% | - | - |
| 09/04 | 1,255 | 1,255 | 1,253 | 1,253 | -1.57% | 800 | - | -0.75% | - | - |
| 09/03 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 800 | - | +0.67% | - | - |
| 09/01 | 1,273 | 1,273 | 1,273 | 1,273 | +0.99% | 400 | - | +0.43% | - | - |
| 08/29 | 1,260 | 1,260 | 1,260 | 1,260 | +2.86% | 400 | - | -0.87% | - | - |
| 08/28 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | - | -3.77% | - | - |
| 08/27 | 1,225 | 1,225 | 1,225 | 1,225 | -4.3% | 400 | - | -4.22% | - | - |
| 08/25 | 1,280 | 1,280 | 1,280 | 1,280 | +2.61% | 1,600 | - | -0.31% | - | - |
| 08/20 | 1,248 | 1,248 | 1,248 | 1,248 | +1.84% | 400 | - | -3.14% | - | - |
| 08/18 | 1,225 | 1,225 | 1,225 | 1,225 | -0.2% | 800 | - | -5.19% | - | - |
| 08/14 | 1,228 | 1,228 | 1,228 | 1,228 | -0.81% | 400 | - | -5.29% | - | - |
| 08/13 | 1,238 | 1,238 | 1,238 | 1,238 | -1.98% | 800 | - | -4.81% | - | - |
| 08/05 | 1,288 | 1,288 | 1,263 | 1,263 | -1.94% | 1,600 | - | -3.26% | - | - |
| 07/29 | 1,288 | 1,288 | 1,288 | 1,288 | -0.96% | 1,200 | - | -1.72% | - | - |
| 07/24 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 1,600 | - | -0.91% | - | - |
| 07/23 | 1,295 | 1,295 | 1,295 | 1,295 | -1.33% | 2,000 | - | -1.45% | - | - |
| 07/22 | 1,300 | 1,313 | 1,300 | 1,313 | +5% | 1,200 | - | -0.19% | - | - |
| 07/18 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 400 | - | -5.02% | - | - |
| 07/17 | 1,225 | 1,225 | 1,225 | 1,225 | -3.92% | 800 | - | -7.2% | - | - |
| 07/11 | 1,225 | 1,275 | 1,225 | 1,275 | +4.08% | 2,000 | - | -3.92% | - | - |
| 07/10 | 1,275 | 1,275 | 1,213 | 1,225 | -3.92% | 2,800 | - | -8.03% | - | - |
| 07/09 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 400 | - | -4.71% | - | - |
| 07/07 | 1,288 | 1,288 | 1,275 | 1,275 | -0.97% | 1,200 | - | -4.92% | - | - |
| 07/04 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 400 | - | -4.2% | - | - |
| 07/02 | 1,325 | 1,325 | 1,288 | 1,288 | +1.98% | 4,800 | - | -4.35% | - | - |
| 07/01 | 1,313 | 1,313 | 1,263 | 1,263 | -3.81% | 1,600 | - | -6.41% | - | - |
| 06/30 | 1,323 | 1,323 | 1,313 | 1,313 | -2.42% | 1,200 | - | -3.06% | - | - |
| 06/27 | 1,345 | 1,345 | 1,345 | 1,345 | -1.1% | 400 | - | -0.81% | - | - |
| 06/26 | 1,360 | 1,360 | 1,360 | 1,360 | +2.26% | 400 | - | +0.29% | - | - |
| 06/25 | 1,330 | 1,330 | 1,330 | 1,330 | -1.85% | 400 | - | -1.99% | - | - |
| 06/24 | 1,370 | 1,370 | 1,355 | 1,355 | -0.37% | 1,600 | - | -0.44% | - | - |
| 06/23 | 1,388 | 1,388 | 1,358 | 1,360 | -2.16% | 4,000 | - | -0.15% | - | - |
| 06/20 | 1,360 | 1,390 | 1,360 | 1,390 | +3.93% | 5,200 | - | +1.98% | - | - |
| 06/18 | 1,338 | 1,338 | 1,338 | 1,338 | +1.9% | 400 | - | -1.65% | - | - |
| 06/10 | 1,388 | 1,388 | 1,313 | 1,313 | -1.87% | 1,200 | - | -3.49% | - | - |
| 06/09 | 1,338 | 1,338 | 1,338 | 1,338 | -2.73% | 800 | - | -1.58% | - | - |
| 06/05 | 1,375 | 1,375 | 1,365 | 1,375 | +0.18% | 4,000 | - | +1.33% | - | - |
| 05/30 | 1,325 | 1,373 | 1,325 | 1,373 | +1.67% | 1,200 | - | +1.29% | - | - |
| 05/29 | 1,350 | 1,350 | 1,350 | 1,350 | +0.19% | 800 | - | -0.22% | - | - |
| 05/28 | 1,345 | 1,348 | 1,345 | 1,348 | +1.7% | 1,200 | - | -0.41% | - | - |
| 05/26 | 1,338 | 1,338 | 1,325 | 1,325 | -0.56% | 1,200 | - | -1.78% | - | - |
| 05/23 | 1,333 | 1,333 | 1,333 | 1,333 | -1.48% | 1,200 | - | -1.15% | - | - |
| 05/20 | 1,380 | 1,380 | 1,353 | 1,353 | -1.99% | 1,200 | - | +0.26% | - | - |
| 05/19 | 1,345 | 1,380 | 1,345 | 1,380 | -2.99% | 1,200 | - | +2.53% | - | - |
| 05/15 | 1,425 | 1,435 | 1,423 | 1,423 | +3.45% | 1,200 | - | +6.16% | - | - |
| 05/14 | 1,375 | 1,375 | 1,370 | 1,375 | +1.85% | 1,200 | - | +2.92% | - | - |
| 05/13 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 400 | - | +1.28% | - | - |
| 05/12 | 1,390 | 1,390 | 1,340 | 1,340 | +1.13% | 1,200 | - | +0.53% | - | - |
