株価チャート
2008/08/05~2008/12/30
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 |
---|
2015 | 7/1, 株式併合 2→1 |
2008 |
12/30 | 544 | 544 | 536 | 536 | -1.83% | 99,500 | - | +6.35% | - | - |
12/29 | 546 | 552 | 532 | 546 | +1.11% | 191,000 | - | +9.2% | - | - |
12/26 | 528 | 540 | 528 | 540 | +1.5% | 133,500 | - | +8.87% | - | - |
12/25 | 504 | 532 | 494 | 532 | +3.91% | 256,500 | - | +8.35% | - | - |
12/24 | 530 | 530 | 508 | 512 | -2.29% | 272,500 | - | +5.35% | - | - |
12/22 | 502 | 526 | 502 | 524 | +4.8% | 187,000 | - | +8.26% | - | - |
12/19 | 502 | 512 | 500 | 500 | -2.34% | 177,000 | - | +4.17% | - | - |
12/18 | 508 | 518 | 502 | 512 | -0.39% | 216,000 | - | +7.34% | - | - |
12/17 | 534 | 534 | 496 | 514 | -1.91% | 284,500 | - | +8.44% | - | - |
12/16 | 530 | 530 | 516 | 524 | -2.24% | 259,000 | - | +11.25% | - | - |
12/15 | 526 | 536 | 524 | 536 | +6.35% | 213,000 | - | +14.29% | - | - |
12/12 | 520 | 522 | 486 | 504 | -6.67% | 622,500 | - | +8.62% | - | - |
12/11 | 530 | 540 | 522 | 540 | +1.89% | 322,500 | - | +17.14% | - | - |
12/10 | 518 | 552 | 516 | 530 | +8.61% | 1,081,500 | - | +15.97% | - | - |
12/09 | 506 | 506 | 486 | 488 | -4.31% | 343,000 | - | +7.73% | - | - |
12/08 | 480 | 512 | 480 | 510 | +7.59% | 479,500 | - | +13.33% | - | - |
12/05 | 482 | 488 | 470 | 474 | +0.42% | 470,500 | - | +6.04% | - | - |
12/04 | 482 | 482 | 468 | 472 | -2.88% | 349,000 | - | +6.55% | - | - |
12/03 | 472 | 492 | 472 | 486 | +4.29% | 408,000 | - | +10.71% | - | - |
12/02 | 470 | 482 | 466 | 466 | -4.9% | 423,000 | - | +7.62% | - | - |
12/01 | 476 | 496 | 472 | 490 | +3.38% | 408,000 | - | +13.95% | - | - |
11/28 | 466 | 478 | 462 | 474 | +2.16% | 418,500 | - | +10.75% | - | - |
11/27 | 460 | 472 | 458 | 464 | +2.2% | 517,000 | - | +8.92% | - | - |
11/26 | 466 | 468 | 448 | 454 | -2.58% | 370,500 | - | +6.82% | - | - |
11/25 | 458 | 472 | 442 | 466 | +4.02% | 833,500 | - | +9.65% | - | - |
11/21 | 414 | 448 | 406 | 448 | +4.67% | 987,500 | - | +5.91% | - | - |
11/20 | 424 | 440 | 420 | 428 | 0% | 676,000 | - | +1.9% | - | - |
11/19 | 424 | 434 | 416 | 428 | +2.39% | 618,500 | - | +1.66% | - | - |
11/18 | 424 | 438 | 412 | 418 | -5.43% | 807,000 | - | -0.95% | - | - |
11/17 | 422 | 448 | 420 | 442 | +2.31% | 615,500 | - | +4.99% | - | - |
11/14 | 444 | 448 | 430 | 432 | +2.37% | 603,000 | - | +2.86% | - | - |
11/13 | 438 | 438 | 420 | 422 | -4.09% | 663,500 | - | +0.96% | - | - |
11/12 | 432 | 460 | 432 | 440 | -2.22% | 642,000 | - | +5.01% | - | - |
11/11 | 432 | 460 | 432 | 450 | -0.44% | 830,500 | - | +7.14% | - | - |
11/10 | 436 | 460 | 432 | 452 | +8.65% | 866,500 | - | +7.11% | - | - |
11/07 | 410 | 426 | 402 | 416 | -5.45% | 1,215,500 | - | -1.89% | - | - |
11/06 | 428 | 454 | 424 | 440 | -0.9% | 883,500 | - | +2.8% | - | - |
11/05 | 428 | 446 | 418 | 444 | +7.77% | 884,000 | - | +2.78% | - | - |
11/04 | 408 | 416 | 404 | 412 | 0% | 1,802,000 | - | -5.94% | - | - |
10/31 | 432 | 434 | 406 | 412 | -6.36% | 1,734,500 | - | -7.62% | - | - |
10/30 | 398 | 460 | 398 | 440 | +18.28% | 2,015,000 | - | -3.08% | - | - |
10/29 | 396 | 398 | 352 | 372 | -1.06% | 1,629,000 | - | -19.31% | - | - |
10/28 | 318 | 376 | 312 | 376 | +11.24% | 1,030,000 | - | -20.34% | - | - |
10/27 | 378 | 384 | 334 | 338 | -15.08% | 1,043,500 | - | -29.88% | - | - |
10/24 | 438 | 442 | 390 | 398 | -7.01% | 997,500 | - | -19.43% | - | - |
10/23 | 412 | 436 | 394 | 428 | +0.94% | 1,343,500 | - | -15.08% | - | - |
10/22 | 420 | 438 | 412 | 424 | -4.5% | 1,457,500 | - | -17.51% | - | - |
10/21 | 450 | 456 | 436 | 444 | -1.33% | 1,104,500 | - | -15.27% | - | - |
10/20 | 448 | 454 | 434 | 450 | +7.66% | 1,198,500 | - | -15.57% | - | - |
10/17 | 414 | 420 | 400 | 418 | +8.85% | 1,125,000 | - | -22.88% | - | - |
10/16 | 412 | 418 | 382 | 384 | -15.04% | 1,054,000 | - | -30.69% | - | - |
10/15 | 444 | 452 | 430 | 452 | +1.35% | 832,000 | - | -20.84% | - | - |
10/14 | 460 | 460 | 432 | 446 | +13.78% | 807,500 | - | -23.63% | - | - |
10/10 | 388 | 402 | 364 | 392 | -3.92% | 1,599,500 | - | -34.45% | - | - |
10/09 | 388 | 422 | 388 | 408 | +2.51% | 1,436,000 | - | -33.66% | - | - |
10/08 | 422 | 448 | 392 | 398 | -9.95% | 1,996,000 | - | -36.83% | - | - |
10/07 | 420 | 458 | 404 | 442 | -2.21% | 1,531,500 | - | -31.68% | - | - |
10/06 | 494 | 498 | 438 | 452 | -11.37% | 1,395,000 | - | -31.83% | - | - |
10/03 | 512 | 520 | 494 | 510 | +3.66% | 2,112,500 | - | -24.67% | - | - |
10/02 | 540 | 542 | 486 | 492 | -7.52% | 3,136,000 | - | -28.49% | - | - |
10/01 | 538 | 544 | 506 | 532 | +0.38% | 5,295,500 | - | -24% | - | - |
09/30 | 562 | 570 | 512 | 530 | -11.96% | 11,080,000 | - | -25.46% | - | - |
09/29 | 606 | 616 | 594 | 602 | -0.33% | 1,738,000 | - | -16.5% | - | - |
09/26 | 632 | 642 | 602 | 604 | -2.89% | 1,554,000 | - | -17.03% | - | - |
09/25 | 618 | 642 | 594 | 622 | +0.97% | 1,762,000 | - | -15.49% | - | - |
09/24 | 630 | 638 | 614 | 616 | -3.75% | 1,616,500 | - | -17.2% | - | - |
09/22 | 640 | 654 | 638 | 640 | +0.95% | 692,500 | - | -14.89% | - | - |
09/19 | 636 | 646 | 626 | 634 | 0% | 759,500 | - | -16.47% | - | - |
09/18 | 638 | 648 | 612 | 634 | -2.16% | 1,539,000 | - | -17.23% | - | - |
09/17 | 696 | 698 | 632 | 648 | -2.7% | 1,636,500 | - | -16.06% | - | - |
09/16 | 690 | 714 | 666 | 666 | -2.06% | 2,438,500 | - | -14.62% | - | - |
09/12 | 678 | 682 | 670 | 680 | +1.49% | 2,326,000 | - | -13.6% | - | - |
09/11 | 682 | 686 | 666 | 670 | -2.9% | 1,147,000 | - | -15.62% | - | - |
09/10 | 678 | 700 | 674 | 690 | -2.54% | 1,431,000 | - | -13.64% | - | - |
09/09 | 730 | 732 | 694 | 708 | -11.5% | 2,557,000 | - | -11.94% | - | - |
09/08 | 778 | 808 | 774 | 800 | +3.36% | 682,500 | - | -0.99% | - | - |
09/05 | 800 | 804 | 762 | 774 | -4.44% | 1,027,000 | - | -4.44% | - | - |
09/04 | 816 | 816 | 794 | 810 | +0.25% | 820,500 | - | -0.37% | - | - |
09/03 | 816 | 832 | 804 | 808 | +1.25% | 1,236,000 | - | -1.1% | - | - |
09/02 | 810 | 824 | 780 | 798 | -2.44% | 781,000 | - | -2.56% | - | - |
09/01 | 822 | 826 | 816 | 818 | -1.45% | 434,000 | - | -0.37% | - | - |
08/29 | 806 | 830 | 800 | 830 | +3.75% | 862,000 | - | +1.1% | - | - |
08/28 | 802 | 802 | 786 | 800 | -0.25% | 516,000 | - | -2.32% | - | - |
08/27 | 792 | 804 | 788 | 802 | +1.52% | 476,500 | - | -1.96% | - | - |
08/26 | 794 | 800 | 786 | 790 | -0.5% | 593,500 | - | -3.3% | - | - |
08/25 | 790 | 808 | 790 | 794 | +1.79% | 480,500 | - | -2.7% | - | - |
08/22 | 794 | 796 | 774 | 780 | -1.52% | 940,000 | - | -4.18% | - | - |
08/21 | 798 | 812 | 788 | 792 | -1.25% | 814,500 | - | -2.46% | - | - |
08/20 | 818 | 830 | 800 | 802 | -0.99% | 833,000 | - | -0.99% | - | - |
08/19 | 828 | 830 | 800 | 810 | -1.22% | 509,000 | - | +0.25% | - | - |
08/18 | 812 | 842 | 802 | 820 | +0.49% | 623,000 | - | +1.74% | - | - |
08/15 | 810 | 828 | 804 | 816 | +2% | 587,000 | - | +1.49% | - | - |
08/14 | 794 | 818 | 788 | 800 | -0.25% | 464,000 | - | -0.12% | - | - |
08/13 | 826 | 828 | 792 | 802 | -3.61% | 480,000 | - | +0.38% | - | - |
08/12 | 848 | 848 | 826 | 832 | -2.8% | 636,000 | - | +4.52% | - | - |
08/11 | 840 | 858 | 832 | 856 | +2.39% | 538,000 | - | +7.94% | - | - |
08/08 | 794 | 840 | 786 | 836 | +4.5% | 1,701,500 | - | +5.96% | - | - |
08/07 | 840 | 850 | 784 | 800 | -3.61% | 860,000 | - | +1.78% | - | - |
08/06 | 842 | 852 | 814 | 830 | +2.22% | 1,151,500 | - | +5.6% | - | - |
08/05 | 830 | 844 | 810 | 812 | -1.93% | 895,000 | - | +3.57% | - | - |