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 |
---|
2008 |
12/30 | 769 | 773 | 763 | 770 | +0.26% | 13,100 | - | -8.55% | - | - |
12/29 | 751 | 769 | 749 | 768 | +3.09% | 34,500 | - | -8.9% | - | - |
12/26 | 744 | 748 | 733 | 745 | -0.13% | 19,500 | - | -11.63% | - | - |
12/25 | 745 | 770 | 731 | 746 | -0.53% | 14,300 | - | -11.72% | - | - |
12/24 | 767 | 772 | 733 | 750 | -1.7% | 70,400 | - | -11.35% | - | - |
12/22 | 777 | 780 | 753 | 763 | -2.55% | 63,300 | - | -10.02% | - | - |
12/19 | 813 | 814 | 780 | 783 | -4.86% | 53,500 | - | -7.99% | - | - |
12/18 | 838 | 852 | 808 | 823 | -3.29% | 52,200 | - | -3.63% | - | - |
12/17 | 875 | 893 | 840 | 851 | -2.41% | 34,800 | - | -0.7% | - | - |
12/16 | 880 | 898 | 865 | 872 | -2.9% | 43,100 | - | +1.51% | - | - |
12/15 | 886 | 905 | 880 | 898 | +3.94% | 23,400 | - | +4.42% | - | - |
12/12 | 905 | 906 | 850 | 864 | -4% | 44,900 | - | +0.7% | - | - |
12/11 | 882 | 900 | 870 | 900 | +3.21% | 25,500 | - | +5.14% | - | - |
12/10 | 884 | 900 | 866 | 872 | -2.35% | 16,900 | - | +1.99% | - | - |
12/09 | 929 | 929 | 878 | 893 | -2.83% | 16,100 | - | +4.57% | - | - |
12/08 | 888 | 920 | 876 | 919 | +4.91% | 22,300 | - | +8.12% | - | - |
12/05 | 875 | 888 | 870 | 876 | +1.15% | 19,400 | - | +3.91% | - | - |
12/04 | 853 | 873 | 848 | 866 | +2.73% | 21,200 | - | +3.46% | - | - |
12/03 | 841 | 850 | 821 | 843 | +2.68% | 23,000 | - | +1.44% | - | - |
12/02 | 846 | 847 | 821 | 821 | -5.2% | 12,000 | - | -0.24% | - | - |
12/01 | 885 | 885 | 860 | 866 | -2.15% | 10,200 | - | +6.13% | - | - |
11/28 | 897 | 901 | 855 | 885 | -2.96% | 23,700 | - | +9.67% | - | - |
11/27 | 913 | 935 | 905 | 912 | +1% | 40,800 | - | +14.29% | - | - |
11/26 | 860 | 918 | 849 | 903 | +3.91% | 66,800 | - | +14.59% | - | - |
11/25 | 826 | 869 | 823 | 869 | +10.98% | 49,900 | - | +11.41% | - | - |
11/21 | 753 | 799 | 733 | 783 | +1.29% | 49,300 | - | +1.03% | - | - |
11/20 | 800 | 800 | 731 | 773 | -2.89% | 47,800 | - | +0.13% | - | - |
11/19 | 788 | 808 | 763 | 796 | +3.65% | 23,300 | - | +2.98% | - | - |
11/18 | 790 | 791 | 761 | 768 | -2.78% | 41,100 | - | -0.39% | - | - |
11/17 | 811 | 821 | 790 | 790 | -6.06% | 38,800 | - | +3.27% | - | - |
11/14 | 895 | 897 | 833 | 841 | -1.87% | 24,100 | - | +10.22% | - | - |
11/13 | 900 | 907 | 837 | 857 | -5.93% | 29,300 | - | +12.61% | - | - |
11/12 | 895 | 926 | 874 | 911 | +1.56% | 34,000 | - | +19.4% | - | - |
11/11 | 904 | 933 | 881 | 897 | -0.77% | 56,200 | - | +17.41% | - | - |
11/10 | 886 | 915 | 870 | 904 | +7.75% | 61,700 | - | +18.32% | - | - |
11/07 | 802 | 860 | 784 | 839 | +2.32% | 53,700 | - | +9.96% | - | - |
11/06 | 827 | 883 | 820 | 820 | -5.75% | 56,700 | - | +7.05% | - | - |
11/05 | 890 | 933 | 853 | 870 | +1.99% | 71,600 | - | +12.99% | - | - |
11/04 | 830 | 871 | 801 | 853 | +9.78% | 58,500 | - | +10.35% | - | - |
10/31 | 775 | 799 | 748 | 777 | +3.19% | 38,600 | - | +0.13% | - | - |
10/30 | 713 | 760 | 713 | 753 | +2.73% | 42,100 | - | -3.95% | - | - |
10/29 | 730 | 788 | 707 | 733 | +2.09% | 77,500 | - | -7.45% | - | - |
10/28 | 646 | 729 | 611 | 718 | +12.89% | 88,700 | - | -10.59% | - | - |
10/27 | 670 | 670 | 611 | 636 | -0.47% | 76,000 | - | -22.25% | - | - |
10/24 | 636 | 666 | 630 | 639 | -0.16% | 63,400 | - | -23.56% | - | - |
10/23 | 651 | 663 | 624 | 640 | -4.9% | 118,700 | - | -24.97% | - | - |
10/22 | 660 | 695 | 655 | 673 | +1.05% | 80,100 | - | -22.55% | - | - |
10/21 | 707 | 707 | 649 | 666 | -5.67% | 220,800 | - | -24.58% | - | - |
10/20 | 734 | 748 | 695 | 706 | -4.47% | 157,700 | - | -20.85% | - | - |
10/17 | 738 | 758 | 723 | 739 | +4.08% | 80,700 | - | -17.8% | - | - |
10/16 | 743 | 759 | 701 | 710 | -11.14% | 135,100 | - | -21.55% | - | - |
10/15 | 728 | 799 | 728 | 799 | +9.45% | 127,100 | - | -12.58% | - | - |
10/14 | 733 | 733 | 690 | 730 | +15.32% | 69,600 | - | -20.48% | - | - |
10/10 | 630 | 664 | 630 | 633 | -13.29% | 94,400 | - | -31.64% | - | - |
10/09 | 757 | 767 | 702 | 730 | -8.41% | 85,800 | - | -22.42% | - | - |
10/08 | 888 | 897 | 797 | 797 | -11.15% | 63,800 | - | -16.28% | - | - |
10/07 | 909 | 909 | 850 | 897 | -3.44% | 61,100 | - | -6.56% | - | - |
10/06 | 899 | 930 | 871 | 929 | +3.22% | 79,300 | - | -3.73% | - | - |
10/03 | 900 | 905 | 887 | 900 | 0% | 42,200 | - | -7.02% | - | - |
10/02 | 892 | 914 | 882 | 900 | +0.56% | 48,000 | - | -7.41% | - | - |
10/01 | 929 | 931 | 895 | 895 | -2.61% | 30,300 | - | -8.58% | - | - |
09/30 | 929 | 929 | 902 | 919 | -3.16% | 36,000 | - | -6.8% | - | - |
09/29 | 964 | 975 | 925 | 949 | +2.15% | 69,000 | - | -4.33% | - | - |
09/26 | 975 | 981 | 890 | 929 | -4.62% | 71,400 | - | -6.82% | - | - |
09/25 | 971 | 983 | 963 | 974 | +0.62% | 35,100 | - | -2.79% | - | - |
09/24 | 972 | 991 | 960 | 968 | -3.49% | 62,200 | - | -3.68% | - | - |
09/22 | 1,078 | 1,087 | 1,003 | 1,003 | -6.96% | 76,600 | - | -0.5% | - | - |
09/19 | 1,100 | 1,106 | 1,056 | 1,078 | -2.53% | 84,200 | - | +6.84% | - | - |
09/18 | 1,047 | 1,130 | 1,033 | 1,106 | +5.23% | 106,000 | - | +9.83% | - | - |
09/17 | 1,076 | 1,076 | 1,030 | 1,051 | -0.47% | 65,700 | - | +4.79% | - | - |
09/16 | 980 | 1,080 | 970 | 1,056 | +5.6% | 127,200 | - | +5.28% | - | - |
09/12 | 930 | 1,000 | 910 | 1,000 | +11.11% | 74,100 | - | 0% | - | - |
09/11 | 887 | 920 | 871 | 900 | +1.47% | 26,700 | - | -10% | - | - |
09/10 | 882 | 898 | 870 | 887 | -1.11% | 28,600 | - | -11.48% | - | - |
09/09 | 923 | 942 | 890 | 897 | -3.86% | 33,600 | - | -10.66% | - | - |
09/08 | 939 | 955 | 919 | 933 | +3.78% | 25,700 | - | -7.07% | - | - |
09/05 | 910 | 910 | 892 | 899 | -3.33% | 74,900 | - | -10.46% | - | - |
09/04 | 990 | 1,002 | 930 | 930 | -6.25% | 38,800 | - | -7.74% | - | - |
09/03 | 1,001 | 1,021 | 981 | 992 | -1.1% | 20,700 | - | -1.78% | - | - |
09/02 | 1,018 | 1,049 | 993 | 1,003 | -0.59% | 29,600 | - | -0.99% | - | - |
09/01 | 1,000 | 1,034 | 999 | 1,009 | -0.3% | 16,100 | - | -0.39% | - | - |
08/29 | 1,000 | 1,013 | 989 | 1,012 | +1.4% | 29,700 | - | -0.1% | - | - |
08/28 | 1,000 | 1,000 | 973 | 998 | -1.19% | 31,100 | - | -1.38% | - | - |
08/27 | 1,047 | 1,047 | 995 | 1,010 | -5.16% | 57,400 | - | -0.2% | - | - |
08/26 | 1,071 | 1,071 | 1,045 | 1,065 | -1.48% | 15,500 | - | +5.34% | - | - |
08/25 | 1,068 | 1,090 | 1,051 | 1,081 | +0.65% | 17,800 | - | +7.35% | - | - |
08/22 | 1,069 | 1,075 | 1,051 | 1,074 | -0.09% | 21,300 | - | +7.19% | - | - |
08/21 | 1,063 | 1,077 | 1,046 | 1,075 | +1.51% | 25,900 | - | +7.61% | - | - |
08/20 | 1,053 | 1,062 | 1,034 | 1,059 | +1.05% | 19,800 | - | +6.43% | - | - |
08/19 | 1,023 | 1,055 | 1,020 | 1,048 | +0.67% | 38,100 | - | +5.65% | - | - |
08/18 | 1,008 | 1,059 | 1,008 | 1,041 | +1.96% | 50,200 | - | +5.15% | - | - |
08/15 | 1,043 | 1,043 | 999 | 1,021 | -0.29% | 32,000 | - | +3.34% | - | - |
08/14 | 1,020 | 1,042 | 1,013 | 1,024 | +0.89% | 38,000 | - | +3.64% | - | - |
08/13 | 1,039 | 1,039 | 998 | 1,015 | -2.31% | 38,200 | - | +2.84% | - | - |
08/12 | 1,003 | 1,039 | 997 | 1,039 | +4.63% | 73,400 | - | +5.48% | - | - |
08/11 | 1,005 | 1,025 | 977 | 993 | -1.19% | 32,100 | - | +0.91% | - | - |
08/08 | 935 | 1,011 | 917 | 1,005 | +7.37% | 93,900 | - | +2.24% | - | - |
08/07 | 921 | 945 | 894 | 936 | +0.54% | 101,100 | - | -4.59% | - | - |
08/06 | 930 | 960 | 910 | 931 | +3.44% | 82,900 | - | -5.1% | - | - |
08/05 | 946 | 947 | 896 | 900 | -4.86% | 52,900 | - | -8.35% | - | - |