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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2008 |
| 12/30 | 567 | 574 | 561 | 574 | +1.29% | 1,165,800 | - | +7.75% | - | - |
| 12/29 | 558 | 570 | 558 | 567 | +0.65% | 1,699,800 | - | +6.98% | - | - |
| 12/26 | 562 | 570 | 559 | 563 | +1.14% | 1,983,300 | - | +6.89% | - | - |
| 12/25 | 560 | 565 | 555 | 557 | -0.24% | 1,908,900 | - | +6.1% | - | - |
| 12/24 | 543 | 558 | 543 | 558 | -0.77% | 3,505,200 | - | +6.76% | - | - |
| 12/22 | 565 | 593 | 558 | 563 | +1.38% | 6,674,400 | - | +8.21% | - | - |
| 12/19 | 545 | 561 | 544 | 555 | +3.8% | 6,770,100 | - | +7.35% | - | - |
| 12/18 | 530 | 547 | 529 | 535 | +2.17% | 5,669,700 | - | +4.22% | - | - |
| 12/17 | 512 | 530 | 510 | 523 | -0.32% | 5,615,400 | - | +2.41% | - | - |
| 12/16 | 523 | 531 | 520 | 525 | +0.13% | 3,486,000 | - | +3.14% | - | - |
| 12/15 | 510 | 528 | 507 | 524 | +5.29% | 5,948,400 | - | +3.22% | - | - |
| 12/12 | 488 | 510 | 488 | 498 | -1.39% | 9,771,300 | - | -1.58% | - | - |
| 12/11 | 504 | 507 | 495 | 505 | -0.46% | 4,929,900 | - | 0% | - | - |
| 12/10 | 505 | 510 | 501 | 507 | -1.49% | 3,472,500 | - | +0.66% | - | - |
| 12/09 | 514 | 517 | 502 | 515 | -0.06% | 4,547,100 | - | +2.18% | - | - |
| 12/08 | 500 | 519 | 492 | 515 | +5.24% | 7,794,300 | - | +2.66% | - | - |
| 12/05 | 492 | 492 | 474 | 490 | -8.3% | 14,883,600 | - | -2.46% | - | - |
| 12/04 | 532 | 536 | 522 | 534 | +2.1% | 3,611,400 | - | +6.59% | - | - |
| 12/03 | 530 | 532 | 515 | 523 | +0.64% | 4,376,700 | - | +5.23% | - | - |
| 12/02 | 503 | 532 | 503 | 520 | -4.24% | 3,537,300 | - | +5.62% | - | - |
| 12/01 | 548 | 548 | 531 | 543 | -1.09% | 2,316,300 | - | +10.97% | - | - |
| 11/28 | 540 | 554 | 535 | 549 | +4.05% | 5,274,600 | - | +12.89% | - | - |
| 11/27 | 532 | 538 | 518 | 527 | +0.83% | 2,636,700 | - | +9.41% | - | - |
| 11/26 | 530 | 531 | 515 | 523 | -0.19% | 3,626,700 | - | +9.19% | - | - |
| 11/25 | 533 | 533 | 519 | 524 | +3.42% | 6,570,300 | - | +10.08% | - | - |
| 11/21 | 492 | 507 | 485 | 507 | +2.98% | 5,161,200 | - | +7.12% | - | - |
| 11/20 | 513 | 513 | 492 | 492 | -4.03% | 4,609,500 | - | +4.9% | - | - |
| 11/19 | 508 | 513 | 495 | 513 | +0.98% | 5,129,400 | - | +9.54% | - | - |
| 11/18 | 501 | 513 | 496 | 508 | +2.7% | 6,455,100 | - | +8.71% | - | - |
| 11/17 | 489 | 522 | 479 | 494 | +3.27% | 8,449,500 | - | +6.31% | - | - |
| 11/14 | 481 | 492 | 472 | 479 | +4.36% | 7,754,100 | - | +2.94% | - | - |
| 11/13 | 450 | 474 | 450 | 459 | -3.03% | 5,289,600 | - | -1.78% | - | - |
| 11/12 | 467 | 473 | 459 | 473 | -1.18% | 4,334,400 | - | +0.64% | - | - |
| 11/11 | 488 | 494 | 469 | 479 | -3.3% | 3,600,900 | - | +0.77% | - | - |
| 11/10 | 500 | 503 | 492 | 495 | +4.36% | 5,543,100 | - | +3.34% | - | - |
| 11/07 | 461 | 484 | 457 | 474 | -0.07% | 5,953,500 | - | -1.79% | - | - |
| 11/06 | 477 | 484 | 467 | 475 | -4.11% | 4,341,600 | - | -2.53% | - | - |
| 11/05 | 503 | 503 | 475 | 495 | -1.92% | 6,872,400 | - | +0.81% | - | - |
| 11/04 | 510 | 511 | 490 | 505 | +9.71% | 7,999,200 | - | +1.95% | - | - |
| 10/31 | 466 | 482 | 460 | 460 | -8.49% | 5,652,900 | - | -7.44% | - | - |
| 10/30 | 490 | 510 | 464 | 503 | +8.49% | 6,242,400 | - | +0.13% | - | - |
| 10/29 | 429 | 463 | 429 | 463 | +6.35% | 6,918,900 | - | -8.07% | - | - |
| 10/28 | 452 | 453 | 409 | 436 | +3.98% | 6,811,200 | - | -14.07% | - | - |
| 10/27 | 435 | 449 | 407 | 419 | -3.83% | 9,557,100 | - | -18.16% | - | - |
| 10/24 | 474 | 480 | 436 | 436 | -5.36% | 8,251,500 | - | -15.73% | - | - |
| 10/23 | 454 | 470 | 429 | 460 | +2.45% | 13,244,100 | - | -11.81% | - | - |
| 10/22 | 460 | 473 | 445 | 449 | -1.96% | 7,866,000 | - | -14.41% | - | - |
| 10/21 | 469 | 478 | 449 | 458 | +2.08% | 5,568,600 | - | -13.52% | - | - |
| 10/20 | 440 | 457 | 435 | 449 | +3.54% | 6,174,900 | - | -16.07% | - | - |
| 10/17 | 422 | 441 | 421 | 434 | +4.58% | 9,460,200 | - | -19.69% | - | - |
| 10/16 | 421 | 429 | 415 | 415 | -13.85% | 11,783,100 | - | -24.19% | - | - |
| 10/15 | 457 | 484 | 453 | 481 | -0.48% | 7,991,100 | - | -12.96% | - | - |
| 10/14 | 494 | 514 | 482 | 484 | +8.2% | 6,313,500 | - | -13.17% | - | - |
| 10/10 | 438 | 486 | 435 | 447 | -12.01% | 17,823,000 | - | -20.32% | - | - |
| 10/09 | 504 | 529 | 500 | 508 | -1.17% | 6,984,900 | - | -10.41% | - | - |
| 10/08 | 519 | 545 | 514 | 514 | -5.75% | 7,581,900 | - | -9.67% | - | - |
| 10/07 | 557 | 571 | 539 | 545 | -6.03% | 5,695,200 | - | -4.66% | - | - |
| 10/06 | 600 | 600 | 575 | 580 | -3.17% | 3,889,500 | - | +0.93% | - | - |
| 10/03 | 600 | 608 | 593 | 599 | +0.5% | 6,301,500 | - | +4.23% | - | - |
| 10/02 | 576 | 605 | 575 | 596 | +3.53% | 6,661,800 | - | +3.89% | - | - |
| 10/01 | 577 | 581 | 571 | 576 | +1.53% | 4,520,700 | - | +0.52% | - | - |
| 09/30 | 567 | 573 | 550 | 567 | -3.19% | 7,258,800 | - | -0.99% | - | - |
| 09/29 | 569 | 599 | 569 | 586 | +3.72% | 6,363,900 | - | +2.27% | - | - |
| 09/26 | 569 | 570 | 554 | 565 | -0.64% | 3,179,400 | - | -1.4% | - | - |
| 09/25 | 567 | 574 | 556 | 569 | +2.16% | 5,823,300 | - | -0.76% | - | - |
| 09/24 | 544 | 557 | 541 | 557 | +1.4% | 3,831,000 | - | -2.85% | - | - |
| 09/22 | 551 | 565 | 547 | 549 | -0.36% | 4,627,500 | - | -4.36% | - | - |
| 09/19 | 538 | 551 | 520 | 551 | -0.3% | 11,925,000 | - | -4.17% | - | - |
| 09/18 | 542 | 553 | 537 | 553 | -0.84% | 8,889,600 | - | -4.05% | - | - |
| 09/17 | 555 | 571 | 550 | 557 | +2.26% | 5,780,100 | - | -3.41% | - | - |
| 09/16 | 548 | 565 | 543 | 545 | -5.38% | 5,673,300 | - | -5.71% | - | - |
| 09/12 | 577 | 583 | 574 | 576 | 0% | 13,544,700 | - | -0.69% | - | - |
| 09/11 | 575 | 580 | 570 | 576 | -0.86% | 2,671,200 | - | -0.69% | - | - |
| 09/10 | 572 | 583 | 568 | 581 | -0.68% | 3,552,600 | - | +0.17% | - | - |
| 09/09 | 587 | 592 | 582 | 585 | +1.45% | 4,056,900 | - | +0.86% | - | - |
| 09/08 | 577 | 584 | 572 | 577 | +0.46% | 2,927,700 | - | -0.4% | - | - |
| 09/05 | 582 | 587 | 567 | 574 | -3.04% | 4,950,600 | - | -1.03% | - | - |
| 09/04 | 586 | 596 | 583 | 592 | +1.14% | 3,263,400 | - | +2.07% | - | - |
| 09/03 | 590 | 597 | 583 | 585 | +0.92% | 3,395,400 | - | +1.09% | - | - |
| 09/02 | 587 | 593 | 573 | 580 | -1.69% | 3,347,700 | - | +0.35% | - | - |
| 09/01 | 595 | 599 | 589 | 590 | -1.99% | 2,984,700 | - | +2.25% | - | - |
| 08/29 | 593 | 607 | 589 | 602 | +2.44% | 6,670,200 | - | +4.7% | - | - |
| 08/28 | 582 | 589 | 580 | 588 | +2.26% | 3,980,100 | - | +2.74% | - | - |
| 08/27 | 565 | 577 | 564 | 575 | +0.58% | 2,382,300 | - | +0.82% | - | - |
| 08/26 | 571 | 578 | 568 | 571 | -1.38% | 2,617,200 | - | +0.59% | - | - |
| 08/25 | 579 | 582 | 575 | 579 | +1.76% | 2,683,500 | - | +2.54% | - | - |
| 08/22 | 564 | 575 | 564 | 569 | -0.29% | 2,261,400 | - | +1.3% | - | - |
| 08/21 | 567 | 572 | 565 | 571 | -0.35% | 2,926,500 | - | +2.15% | - | - |
| 08/20 | 568 | 582 | 567 | 573 | +0.64% | 3,039,000 | - | +3.06% | - | - |
| 08/19 | 572 | 574 | 560 | 569 | -0.87% | 3,420,300 | - | +2.95% | - | - |
| 08/18 | 569 | 575 | 567 | 574 | -0.75% | 7,690,500 | - | +4.23% | - | - |
| 08/15 | 585 | 586 | 578 | 579 | -1.14% | 3,095,400 | - | +5.4% | - | - |
| 08/14 | 578 | 589 | 571 | 585 | +0.63% | 4,130,700 | - | +7.01% | - | - |
| 08/13 | 586 | 588 | 571 | 582 | 0% | 5,316,900 | - | +6.73% | - | - |
| 08/12 | 576 | 582 | 571 | 582 | +0.81% | 4,389,900 | - | +6.92% | - | - |
| 08/11 | 590 | 590 | 577 | 577 | -2.2% | 5,222,400 | - | +6.46% | - | - |
| 08/08 | 568 | 592 | 567 | 590 | +3.87% | 10,528,200 | - | +9.06% | - | - |
| 08/07 | 568 | 577 | 566 | 568 | -1.73% | 8,441,700 | - | +5.38% | - | - |
| 08/06 | 592 | 593 | 576 | 578 | +0.23% | 5,022,900 | - | +7.43% | - | - |
| 08/05 | 583 | 596 | 575 | 577 | -0.97% | 6,297,900 | - | +7.39% | - | - |
