株価チャート
2008/05/09～2008/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→100 |
| 2008 |
| 09/30 | 120 | 125 | 119 | 123 | -0.4% | 22,491,200 | - | +0.92% | - | - |
| 09/29 | 121 | 127 | 120 | 124 | +1.23% | 24,955,200 | - | +1.33% | - | - |
| 09/26 | 125 | 130 | 121 | 122 | -4.03% | 23,918,400 | - | +0.1% | - | - |
| 09/25 | 129 | 136 | 126 | 127 | -2.49% | 31,151,200 | - | +3.46% | - | - |
| 09/24 | 125 | 134 | 123 | 131 | +7.52% | 39,602,400 | - | +5.24% | - | - |
| 09/22 | 129 | 131 | 119 | 121 | -2.02% | 38,327,200 | - | -2.12% | - | - |
| 09/19 | 114 | 124 | 113 | 124 | +11.22% | 44,990,400 | - | -0.1% | - | - |
| 09/18 | 108 | 112 | 107 | 111 | +0.91% | 27,556,000 | - | -10.9% | - | - |
| 09/17 | 117 | 120 | 110 | 110 | -5.56% | 35,183,200 | - | -12.4% | - | - |
| 09/16 | 107 | 118 | 106 | 117 | +0.86% | 37,513,600 | - | -8.69% | - | - |
| 09/12 | 112 | 116 | 108 | 116 | +8.04% | 41,566,400 | - | -10.87% | - | - |
| 09/11 | 115 | 118 | 106 | 107 | -8.63% | 33,780,000 | - | -18.75% | - | - |
| 09/10 | 111 | 118 | 109 | 117 | +2.62% | 28,832,000 | - | -13.06% | - | - |
| 09/09 | 121 | 122 | 114 | 114 | -7.58% | 24,448,800 | - | -16.51% | - | - |
| 09/08 | 119 | 126 | 117 | 124 | +7.26% | 26,784,000 | - | -10.97% | - | - |
| 09/05 | 113 | 117 | 112 | 115 | -2.53% | 20,278,400 | - | -18.17% | - | - |
| 09/04 | 122 | 123 | 115 | 118 | -4.73% | 31,311,200 | - | -17.8% | - | - |
| 09/03 | 134 | 134 | 122 | 124 | -5.15% | 34,632,800 | - | -14.9% | - | - |
| 09/02 | 134 | 137 | 129 | 131 | -3.68% | 37,280,800 | - | -11.49% | - | - |
| 09/01 | 136 | 147 | 135 | 136 | +3.72% | 56,293,600 | - | -9.93% | - | - |
| 08/29 | 127 | 131 | 124 | 131 | +5.32% | 32,884,800 | - | -14.3% | - | - |
| 08/28 | 128 | 129 | 122 | 125 | -0.6% | 38,379,200 | - | -19.68% | - | - |
| 08/27 | 119 | 125 | 113 | 125 | +3.51% | 52,445,600 | - | -20.73% | - | - |
| 08/26 | 126 | 127 | 120 | 121 | -4.35% | 32,087,200 | - | -24.38% | - | - |
| 08/25 | 131 | 132 | 124 | 127 | -2.03% | 22,350,400 | - | -21.91% | - | - |
| 08/22 | 134 | 135 | 128 | 129 | -5.14% | 20,421,600 | - | -20.78% | - | - |
| 08/21 | 139 | 141 | 136 | 136 | -3.03% | 17,726,400 | - | -17.5% | - | - |
| 08/20 | 138 | 141 | 134 | 140 | +1.17% | 22,803,200 | - | -15.44% | - | - |
| 08/19 | 131 | 141 | 130 | 139 | +5.01% | 30,626,400 | - | -16.92% | - | - |
| 08/18 | 132 | 135 | 126 | 132 | -0.28% | 20,028,800 | - | -21.82% | - | - |
| 08/15 | 142 | 142 | 127 | 133 | -3.11% | 42,424,800 | - | -22.06% | - | - |
| 08/14 | 136 | 148 | 133 | 137 | -4.37% | 39,516,000 | - | -20.49% | - | - |
| 08/13 | 162 | 162 | 143 | 143 | -14.88% | 41,232,800 | - | -17.34% | - | - |
| 08/12 | 175 | 177 | 167 | 168 | -2.54% | 19,403,200 | - | -4% | - | - |
| 08/11 | 167 | 175 | 165 | 172 | +4.95% | 16,213,600 | - | -1.5% | - | - |
| 08/08 | 165 | 168 | 160 | 164 | -1.43% | 12,256,800 | - | -6.68% | - | - |
| 08/07 | 171 | 172 | 166 | 167 | -4.03% | 10,175,200 | - | -5.33% | - | - |
| 08/06 | 174 | 177 | 170 | 174 | +0.73% | 14,031,200 | - | -1.35% | - | - |
| 08/05 | 168 | 173 | 163 | 172 | +4.23% | 15,055,200 | - | -2.06% | - | - |
| 08/04 | 179 | 181 | 165 | 165 | -7.93% | 14,966,400 | - | -5.5% | - | - |
| 08/01 | 185 | 187 | 177 | 180 | 0% | 14,804,800 | - | +2.06% | - | - |
| 07/31 | 183 | 184 | 176 | 180 | -3.49% | 14,211,200 | - | +2.06% | - | - |
| 07/30 | 193 | 196 | 182 | 186 | -2.49% | 19,840,000 | - | +5.75% | - | - |
| 07/29 | 191 | 200 | 190 | 191 | -2.99% | 19,982,400 | - | +8.45% | - | - |
| 07/28 | 187 | 199 | 186 | 197 | +9.38% | 23,645,600 | - | +12.43% | - | - |
| 07/25 | 182 | 186 | 179 | 180 | -2.57% | 7,339,200 | - | +2.79% | - | - |
| 07/24 | 177 | 186 | 177 | 185 | +2.78% | 18,254,400 | - | +5.5% | - | - |
| 07/23 | 163 | 180 | 163 | 180 | +9.03% | 16,851,200 | - | +2.64% | - | - |
| 07/22 | 172 | 173 | 161 | 165 | -4.49% | 11,585,600 | - | -6.39% | - | - |
| 07/18 | 173 | 176 | 170 | 173 | 0% | 10,745,600 | - | -2.54% | - | - |
| 07/17 | 170 | 174 | 169 | 173 | +7.81% | 18,128,000 | - | -3.09% | - | - |
| 07/16 | 164 | 165 | 158 | 160 | -3.76% | 12,901,600 | - | -10.11% | - | - |
| 07/15 | 176 | 176 | 163 | 166 | -6.34% | 13,840,000 | - | -7.12% | - | - |
| 07/14 | 175 | 180 | 173 | 178 | +2.9% | 8,872,800 | - | -0.84% | - | - |
| 07/11 | 168 | 173 | 166 | 173 | +1.47% | 7,043,200 | - | -3.63% | - | - |
| 07/10 | 176 | 178 | 170 | 170 | -2.16% | 10,055,200 | - | -5.56% | - | - |
| 07/09 | 184 | 185 | 174 | 174 | -6.08% | 16,870,400 | - | -4.01% | - | - |
| 07/08 | 179 | 188 | 178 | 185 | +4.23% | 22,738,400 | - | +1.65% | - | - |
| 07/07 | 175 | 178 | 173 | 178 | +0.71% | 6,832,800 | - | -3.01% | - | - |
| 07/04 | 174 | 179 | 170 | 176 | +1.44% | 12,927,200 | - | -4.21% | - | - |
| 07/03 | 174 | 178 | 170 | 174 | +1.46% | 10,865,600 | - | -5.57% | - | - |
| 07/02 | 164 | 174 | 161 | 171 | +5.38% | 22,821,600 | - | -7.43% | - | - |
| 07/01 | 163 | 168 | 158 | 163 | -1.52% | 17,289,600 | - | -12.63% | - | - |
| 06/30 | 176 | 179 | 164 | 165 | -5.04% | 12,819,200 | - | -11.76% | - | - |
| 06/27 | 175 | 178 | 173 | 174 | -4.79% | 9,487,200 | - | -8.07% | - | - |
| 06/26 | 183 | 188 | 179 | 183 | +0.69% | 9,113,600 | - | -3.95% | - | - |
| 06/25 | 176 | 185 | 175 | 181 | +2.11% | 11,316,800 | - | -5.1% | - | - |
| 06/24 | 186 | 186 | 178 | 178 | -4.7% | 6,608,000 | - | -7.55% | - | - |
| 06/23 | 175 | 186 | 175 | 186 | +3.47% | 8,444,000 | - | -2.99% | - | - |
| 06/20 | 184 | 185 | 178 | 180 | -4% | 9,528,800 | - | -6.74% | - | - |
| 06/19 | 196 | 198 | 184 | 188 | -5.06% | 15,215,200 | - | -2.85% | - | - |
| 06/18 | 191 | 200 | 189 | 198 | +4.64% | 11,020,000 | - | +2.33% | - | - |
| 06/17 | 191 | 193 | 188 | 189 | -0.66% | 7,616,800 | - | -1.69% | - | - |
| 06/16 | 191 | 193 | 188 | 190 | -2.56% | 5,480,800 | - | -0.52% | - | - |
| 06/13 | 185 | 196 | 184 | 195 | +8.33% | 17,204,800 | - | +2.63% | - | - |
| 06/12 | 178 | 185 | 173 | 180 | +1.41% | 11,458,400 | - | -4.76% | - | - |
| 06/11 | 175 | 180 | 170 | 178 | +2.9% | 11,110,400 | - | -5.59% | - | - |
| 06/10 | 186 | 188 | 171 | 173 | -8% | 17,007,200 | - | -7.75% | - | - |
| 06/09 | 190 | 193 | 186 | 188 | -1.96% | 5,885,600 | - | +0.81% | - | - |
| 06/06 | 194 | 195 | 189 | 191 | -1.92% | 8,852,000 | - | +3.94% | - | - |
| 06/05 | 196 | 199 | 193 | 195 | +0.65% | 5,292,000 | - | +7.14% | - | - |
| 06/04 | 199 | 200 | 193 | 194 | -2.52% | 5,677,600 | - | +7.64% | - | - |
| 06/03 | 206 | 208 | 198 | 199 | -1.85% | 11,265,600 | - | +11.03% | - | - |
| 06/02 | 196 | 205 | 195 | 203 | +3.18% | 14,315,200 | - | +14.41% | - | - |
| 05/30 | 193 | 199 | 190 | 196 | +4.67% | 10,489,600 | - | +11.51% | - | - |
| 05/29 | 194 | 195 | 186 | 188 | -3.23% | 10,684,800 | - | +7.14% | - | - |
| 05/28 | 199 | 203 | 194 | 194 | -1.27% | 9,963,200 | - | +11.99% | - | - |
| 05/27 | 208 | 209 | 193 | 196 | -4.27% | 17,161,600 | - | +14.1% | - | - |
| 05/26 | 213 | 220 | 204 | 205 | -1.2% | 22,234,400 | - | +19.88% | - | - |
| 05/23 | 204 | 210 | 200 | 208 | +2.47% | 13,692,800 | - | +22.06% | - | - |
| 05/22 | 208 | 213 | 201 | 203 | -0.61% | 22,711,200 | - | +20.54% | - | - |
| 05/21 | 189 | 204 | 188 | 204 | +7.95% | 30,571,200 | - | +22.74% | - | - |
| 05/20 | 193 | 194 | 185 | 189 | -2.58% | 12,925,600 | - | +15.09% | - | - |
| 05/19 | 185 | 200 | 183 | 194 | +5.44% | 36,080,800 | - | +18.87% | - | - |
| 05/16 | 186 | 190 | 179 | 184 | 0% | 20,392,800 | - | +13.43% | - | - |
| 05/15 | 194 | 195 | 181 | 184 | -3.29% | 29,596,000 | - | +13.43% | - | - |
| 05/14 | 168 | 191 | 166 | 190 | +11.76% | 45,655,200 | - | +18.01% | - | - |
| 05/13 | 169 | 173 | 166 | 170 | +7.94% | 25,057,600 | - | +5.59% | - | - |
| 05/12 | 154 | 160 | 153 | 158 | +2.44% | 8,124,000 | - | -2.17% | - | - |
| 05/09 | 164 | 166 | 153 | 154 | -4.65% | 20,490,400 | - | -4.5% | - | - |
