株価チャート
2008/04/30~2008/09/30
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 |
---|
2008 |
09/30 | 487 | 487 | 463 | 463 | -7.21% | 7,000 | - | -9.04% | - | - |
09/29 | 494 | 499 | 494 | 499 | 0% | 12,000 | - | -2.16% | - | - |
09/26 | 499 | 500 | 499 | 499 | -0.2% | 18,000 | - | -2.35% | - | - |
09/25 | 514 | 514 | 500 | 500 | -4.21% | 23,000 | - | -2.15% | - | - |
09/24 | 514 | 522 | 513 | 522 | +1.16% | 104,000 | - | +1.95% | - | - |
09/22 | 521 | 522 | 513 | 516 | +1.57% | 10,000 | - | +0.78% | - | - |
09/19 | 506 | 518 | 506 | 508 | +1.6% | 37,000 | - | -0.97% | - | - |
09/18 | 500 | 500 | 497 | 500 | -0.6% | 4,000 | - | -2.53% | - | - |
09/17 | 512 | 514 | 502 | 503 | -1.37% | 12,000 | - | -2.33% | - | - |
09/16 | 500 | 510 | 500 | 510 | -1.16% | 15,000 | - | -1.16% | - | - |
09/12 | 516 | 517 | 515 | 516 | 0% | 7,000 | - | -0.19% | - | - |
09/11 | 513 | 516 | 511 | 516 | -0.39% | 13,000 | - | -0.39% | - | - |
09/10 | 510 | 518 | 510 | 518 | +0.97% | 13,000 | - | -0.19% | - | - |
09/09 | 514 | 515 | 511 | 513 | -0.39% | 9,000 | - | -1.35% | - | - |
09/08 | 505 | 515 | 505 | 515 | +2.59% | 11,000 | - | -0.96% | - | - |
09/05 | 507 | 507 | 501 | 502 | -1.76% | 15,000 | - | -3.83% | - | - |
09/04 | 517 | 518 | 511 | 511 | -2.85% | 19,000 | - | -2.48% | - | - |
09/03 | 515 | 527 | 515 | 526 | +2.73% | 8,000 | - | +0.19% | - | - |
09/02 | 512 | 515 | 512 | 512 | +0.2% | 5,000 | - | -2.48% | - | - |
09/01 | 510 | 511 | 510 | 511 | 0% | 5,000 | - | -3.04% | - | - |
08/29 | 520 | 520 | 510 | 511 | -0.58% | 7,000 | - | -3.04% | - | - |
08/28 | 519 | 519 | 506 | 514 | -1.15% | 6,000 | - | -2.65% | - | - |
08/27 | 505 | 520 | 505 | 520 | +2.97% | 5,000 | - | -1.7% | - | - |
08/26 | 505 | 505 | 505 | 505 | +0.4% | 3,000 | - | -4.54% | - | - |
08/25 | 503 | 505 | 503 | 503 | +0.6% | 10,000 | - | -4.91% | - | - |
08/22 | 521 | 521 | 500 | 500 | -2.53% | 10,000 | - | -5.66% | - | - |
08/21 | 509 | 515 | 506 | 513 | +0.59% | 10,000 | - | -3.39% | - | - |
08/20 | 523 | 538 | 510 | 510 | -4.32% | 22,000 | - | -4.14% | - | - |
08/19 | 534 | 534 | 524 | 533 | +1.52% | 3,000 | - | +0.19% | - | - |
08/18 | 522 | 525 | 514 | 525 | +0.96% | 21,000 | - | -1.32% | - | - |
08/15 | 525 | 525 | 520 | 520 | -0.95% | 13,000 | - | -2.44% | - | - |
08/14 | 530 | 530 | 525 | 525 | -1.13% | 5,000 | - | -1.5% | - | - |
08/13 | 536 | 536 | 531 | 531 | -0.93% | 14,000 | - | -0.56% | - | - |
08/12 | 536 | 540 | 530 | 536 | -1.29% | 7,000 | - | +0.19% | - | - |
08/11 | 538 | 543 | 528 | 543 | +0.93% | 6,000 | - | +1.31% | - | - |
08/08 | 533 | 538 | 533 | 538 | -0.37% | 4,000 | - | +0.19% | - | - |
08/06 | 535 | 540 | 526 | 540 | +1.12% | 9,000 | - | +0.37% | - | - |
08/05 | 530 | 535 | 525 | 534 | +0.38% | 8,000 | - | -0.93% | - | - |
08/04 | 539 | 539 | 532 | 532 | -2.56% | 10,000 | - | -1.48% | - | - |
08/01 | 549 | 549 | 539 | 546 | -0.73% | 21,000 | - | +0.92% | - | - |
07/31 | 538 | 558 | 530 | 550 | +2.8% | 98,000 | - | +1.48% | - | - |
07/30 | 533 | 538 | 533 | 535 | +0.38% | 7,000 | - | -1.47% | - | - |
07/29 | 545 | 549 | 532 | 533 | -3.96% | 44,000 | - | -1.84% | - | - |
07/28 | 540 | 555 | 535 | 555 | +4.72% | 22,000 | - | +1.83% | - | - |
07/25 | 530 | 530 | 530 | 530 | +0.95% | 1,000 | - | -2.75% | - | - |
07/24 | 533 | 533 | 524 | 525 | -2.23% | 3,000 | - | -3.85% | - | - |
07/23 | 520 | 537 | 520 | 537 | +3.67% | 8,000 | - | -1.83% | - | - |
07/22 | 515 | 518 | 515 | 518 | -1.33% | 2,000 | - | -5.47% | - | - |
07/18 | 526 | 535 | 525 | 525 | +1.94% | 5,000 | - | -4.55% | - | - |
07/15 | 533 | 533 | 515 | 515 | -3.38% | 11,000 | - | -6.7% | - | - |
07/14 | 528 | 533 | 528 | 533 | +2.5% | 4,000 | - | -3.79% | - | - |
07/10 | 511 | 520 | 511 | 520 | -1.89% | 4,000 | - | -6.47% | - | - |
07/09 | 545 | 545 | 530 | 530 | -0.93% | 4,000 | - | -4.85% | - | - |
07/08 | 535 | 535 | 535 | 535 | +0.94% | 2,000 | - | -4.12% | - | - |
07/07 | 530 | 530 | 520 | 530 | 0% | 14,000 | - | -5.02% | - | - |
07/03 | 540 | 540 | 530 | 530 | -3.64% | 7,000 | - | -5.02% | - | - |
07/02 | 565 | 565 | 545 | 550 | -0.9% | 4,000 | - | -1.43% | - | - |
07/01 | 568 | 568 | 555 | 555 | -2.29% | 6,000 | - | -0.54% | - | - |
06/30 | 568 | 568 | 568 | 568 | +1.43% | 6,000 | - | +1.97% | - | - |
06/27 | 567 | 567 | 560 | 560 | -1.93% | 6,000 | - | +0.9% | - | - |
06/26 | 566 | 575 | 565 | 571 | +1.96% | 17,000 | - | +3.25% | - | - |
06/25 | 557 | 566 | 555 | 560 | +0.18% | 6,000 | - | +1.63% | - | - |
06/24 | 565 | 567 | 555 | 559 | -1.24% | 21,000 | - | +1.82% | - | - |
06/23 | 563 | 570 | 556 | 566 | -0.7% | 9,000 | - | +3.66% | - | - |
06/20 | 561 | 572 | 560 | 570 | +2.33% | 19,000 | - | +4.97% | - | - |
06/19 | 555 | 557 | 536 | 557 | +0.36% | 17,000 | - | +3.34% | - | - |
06/18 | 563 | 563 | 555 | 555 | -1.42% | 8,000 | - | +3.54% | - | - |
06/17 | 563 | 563 | 563 | 563 | +0.72% | 1,000 | - | +5.83% | - | - |
06/16 | 550 | 559 | 550 | 559 | +2.01% | 2,000 | - | +6.07% | - | - |
06/13 | 549 | 549 | 548 | 548 | -2.14% | 3,000 | - | +4.78% | - | - |
06/12 | 560 | 560 | 560 | 560 | -0.53% | 1,000 | - | +8.11% | - | - |
06/11 | 572 | 572 | 563 | 563 | -1.23% | 2,000 | - | +9.53% | - | - |
06/10 | 572 | 572 | 565 | 570 | -0.35% | 7,000 | - | +11.98% | - | - |
06/09 | 560 | 572 | 559 | 572 | +1.24% | 20,000 | - | +13.49% | - | - |
06/06 | 570 | 570 | 565 | 565 | -1.74% | 4,000 | - | +13.45% | - | - |
06/05 | 573 | 580 | 570 | 575 | +2.68% | 22,000 | - | +16.63% | - | - |
06/04 | 550 | 561 | 541 | 560 | +3.7% | 19,000 | - | +14.75% | - | - |
06/03 | 549 | 550 | 540 | 540 | -1.82% | 7,000 | - | +11.8% | - | - |
06/02 | 546 | 550 | 536 | 550 | +4.56% | 21,000 | - | +14.82% | - | - |
05/30 | 542 | 542 | 516 | 526 | -2.59% | 56,000 | - | +10.74% | - | - |
05/29 | 540 | 540 | 539 | 540 | 0% | 16,000 | - | +14.65% | - | - |
05/28 | 540 | 543 | 537 | 540 | +2.86% | 17,000 | - | +15.63% | - | - |
05/27 | 512 | 525 | 512 | 525 | +2.34% | 12,000 | - | +13.39% | - | - |
05/26 | 523 | 523 | 513 | 513 | -2.29% | 4,000 | - | +11.76% | - | - |
05/23 | 525 | 528 | 525 | 525 | +0.38% | 9,000 | - | +15.13% | - | - |
05/22 | 496 | 523 | 490 | 523 | +4.18% | 28,000 | - | +15.45% | - | - |
05/21 | 490 | 525 | 490 | 502 | +3.08% | 26,000 | - | +11.8% | - | - |
05/20 | 486 | 520 | 486 | 487 | +0.21% | 56,000 | - | +8.95% | - | - |
05/19 | 484 | 486 | 480 | 486 | +3.4% | 8,000 | - | +9.21% | - | - |
05/16 | 480 | 480 | 470 | 470 | -1.05% | 7,000 | - | +6.09% | - | - |
05/15 | 464 | 478 | 464 | 475 | +3.49% | 9,000 | - | +7.71% | - | - |
05/14 | 451 | 459 | 447 | 459 | +1.77% | 9,000 | - | +4.32% | - | - |
05/13 | 448 | 460 | 446 | 451 | +1.58% | 10,000 | - | +2.73% | - | - |
05/12 | 457 | 457 | 443 | 444 | +0.91% | 62,000 | - | +1.14% | - | - |
05/09 | 440 | 440 | 439 | 440 | 0% | 10,000 | - | +0.46% | - | - |
05/08 | 440 | 440 | 438 | 440 | 0% | 19,000 | - | +0.46% | - | - |
05/07 | 441 | 443 | 440 | 440 | 0% | 38,000 | - | +0.46% | - | - |
05/02 | 440 | 440 | 440 | 440 | 0% | 12,000 | - | +0.46% | - | - |
05/01 | 440 | 440 | 440 | 440 | 0% | 4,000 | - | +0.46% | - | - |
04/30 | 440 | 440 | 440 | 440 | 0% | 11,000 | - | +0.46% | - | - |