株価チャート
2008/02/05～2008/06/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2008 |
| 06/30 | 605 | 620 | 585 | 615 | +3.36% | 136,400 | - | -1.13% | - | - |
| 06/27 | 580 | 610 | 570 | 595 | -2.46% | 144,400 | - | -4.95% | - | - |
| 06/26 | 625 | 630 | 580 | 610 | -2.4% | 273,800 | - | -3.48% | - | - |
| 06/25 | 525 | 630 | 500 | 625 | +17.92% | 540,400 | - | -1.88% | - | - |
| 06/24 | 545 | 550 | 525 | 530 | -4.5% | 90,000 | - | -17.19% | - | - |
| 06/23 | 545 | 565 | 540 | 555 | -0.89% | 81,600 | - | -14.48% | - | - |
| 06/20 | 555 | 570 | 540 | 560 | +1.82% | 119,000 | - | -14.76% | - | - |
| 06/19 | 580 | 580 | 550 | 550 | -4.35% | 174,000 | - | -17.04% | - | - |
| 06/18 | 585 | 595 | 575 | 575 | -3.36% | 126,000 | - | -14.43% | - | - |
| 06/17 | 585 | 605 | 575 | 595 | +1.71% | 181,400 | - | -12.76% | - | - |
| 06/16 | 600 | 605 | 575 | 585 | -0.85% | 142,400 | - | -15.58% | - | - |
| 06/13 | 585 | 610 | 585 | 590 | +2.61% | 144,000 | - | -16.31% | - | - |
| 06/12 | 560 | 595 | 560 | 575 | +2.68% | 116,600 | - | -19.69% | - | - |
| 06/11 | 575 | 600 | 555 | 560 | -0.88% | 188,000 | - | -23.18% | - | - |
| 06/10 | 595 | 600 | 555 | 565 | -4.24% | 207,600 | - | -23.65% | - | - |
| 06/09 | 605 | 620 | 585 | 590 | -6.35% | 324,800 | - | -21.44% | - | - |
| 06/06 | 675 | 675 | 630 | 630 | -3.82% | 212,600 | - | -17.11% | - | - |
| 06/05 | 640 | 675 | 630 | 655 | +0.77% | 303,400 | - | -14.94% | - | - |
| 06/04 | 685 | 695 | 630 | 650 | -7.14% | 443,200 | - | -16.24% | - | - |
| 06/03 | 720 | 720 | 695 | 700 | -4.11% | 237,000 | - | -10.83% | - | - |
| 06/02 | 750 | 760 | 725 | 730 | -2.01% | 159,200 | - | -8.06% | - | - |
| 05/30 | 740 | 755 | 730 | 745 | +0.68% | 166,200 | - | -7.22% | - | - |
| 05/29 | 715 | 745 | 715 | 740 | +2.07% | 144,800 | - | -8.98% | - | - |
| 05/28 | 710 | 735 | 700 | 725 | +3.57% | 248,800 | - | -11.8% | - | - |
| 05/27 | 725 | 725 | 690 | 700 | -2.78% | 270,800 | - | -16.07% | - | - |
| 05/26 | 735 | 735 | 715 | 720 | -2.7% | 169,800 | - | -14.89% | - | - |
| 05/23 | 735 | 755 | 735 | 740 | +1.37% | 129,400 | - | -13.95% | - | - |
| 05/22 | 725 | 745 | 705 | 730 | +2.1% | 526,000 | - | -16.09% | - | - |
| 05/21 | 715 | 785 | 695 | 715 | -4.67% | 2,100,800 | - | -18.84% | - | - |
| 05/20 | 755 | 775 | 705 | 750 | +0.67% | 1,538,600 | - | -16.01% | - | - |
| 05/19 | 725 | 755 | 695 | 745 | +5.67% | 1,198,400 | - | -17.68% | - | - |
| 05/16 | 790 | 810 | 665 | 705 | -9.62% | 1,246,200 | - | -23.2% | - | - |
| 05/15 | 825 | 850 | 765 | 780 | -7.14% | 780,000 | - | -16.31% | - | - |
| 05/14 | 880 | 900 | 830 | 840 | -2.89% | 375,400 | - | -11.02% | - | - |
| 05/13 | 880 | 890 | 835 | 865 | -0.57% | 241,000 | - | -9.42% | - | - |
| 05/12 | 885 | 885 | 840 | 870 | 0% | 118,000 | - | -9.56% | - | - |
| 05/09 | 920 | 945 | 865 | 870 | -3.87% | 368,400 | - | -10.03% | - | - |
| 05/08 | 860 | 905 | 855 | 905 | +7.74% | 298,600 | - | -6.99% | - | - |
| 05/07 | 840 | 875 | 830 | 840 | +1.82% | 191,600 | - | -13.93% | - | - |
| 05/02 | 865 | 875 | 825 | 825 | -1.2% | 198,000 | - | -16.16% | - | - |
| 05/01 | 845 | 850 | 825 | 835 | -2.91% | 274,400 | - | -15.83% | - | - |
| 04/30 | 830 | 875 | 820 | 860 | +5.52% | 317,600 | - | -14% | - | - |
| 04/28 | 880 | 895 | 785 | 815 | -7.39% | 313,800 | - | -18.91% | - | - |
| 04/25 | 920 | 930 | 875 | 880 | -3.83% | 189,400 | - | -12.87% | - | - |
| 04/24 | 955 | 975 | 905 | 915 | -5.18% | 138,800 | - | -9.58% | - | - |
| 04/23 | 995 | 1,015 | 960 | 965 | -2.03% | 86,800 | - | -4.55% | - | - |
| 04/22 | 985 | 1,005 | 980 | 985 | +0.51% | 59,200 | - | -2.18% | - | - |
| 04/21 | 1,020 | 1,020 | 970 | 980 | -2.49% | 69,200 | - | -2.29% | - | - |
| 04/18 | 1,025 | 1,025 | 1,000 | 1,005 | -0.99% | 53,200 | - | +0.2% | - | - |
| 04/17 | 1,065 | 1,080 | 1,010 | 1,015 | -3.79% | 93,000 | - | +1.2% | - | - |
| 04/16 | 1,025 | 1,070 | 1,020 | 1,055 | +4.46% | 131,800 | - | +5.39% | - | - |
| 04/15 | 1,005 | 1,015 | 990 | 1,010 | +1.51% | 41,800 | - | +1.41% | - | - |
| 04/14 | 1,015 | 1,015 | 990 | 995 | -2.93% | 68,600 | - | +0.2% | - | - |
| 04/11 | 1,020 | 1,045 | 1,015 | 1,025 | -0.49% | 118,800 | - | +3.22% | - | - |
| 04/10 | 1,055 | 1,080 | 1,015 | 1,030 | -4.19% | 191,600 | - | +3.83% | - | - |
| 04/09 | 1,040 | 1,075 | 1,015 | 1,075 | +2.38% | 159,600 | - | +8.92% | - | - |
| 04/08 | 1,110 | 1,110 | 1,015 | 1,050 | -4.11% | 115,400 | - | +6.92% | - | - |
| 04/07 | 1,090 | 1,115 | 1,085 | 1,095 | -0.45% | 94,200 | - | +12.31% | - | - |
| 04/04 | 1,085 | 1,130 | 1,080 | 1,100 | +4.27% | 411,200 | - | +13.75% | - | - |
| 04/03 | 1,020 | 1,095 | 1,015 | 1,055 | +5.5% | 368,200 | - | +10.01% | - | - |
| 04/02 | 1,050 | 1,050 | 995 | 1,000 | -0.99% | 264,200 | - | +4.71% | - | - |
| 04/01 | 1,020 | 1,080 | 995 | 1,010 | +3.59% | 302,000 | - | +6.54% | - | - |
| 03/31 | 1,040 | 1,060 | 975 | 975 | -6.7% | 103,000 | - | +3.5% | - | - |
| 03/28 | 1,030 | 1,050 | 1,015 | 1,045 | +1.46% | 64,200 | - | +11.53% | - | - |
| 03/27 | 1,025 | 1,055 | 1,010 | 1,030 | -0.48% | 145,800 | - | +10.52% | - | - |
| 03/26 | 1,000 | 1,045 | 990 | 1,035 | +5.08% | 131,600 | - | +11.77% | - | - |
| 03/25 | 960 | 995 | 940 | 985 | +4.79% | 112,400 | - | +7.07% | - | - |
| 03/24 | 935 | 955 | 915 | 940 | +2.17% | 56,200 | - | +2.4% | - | - |
| 03/21 | 880 | 945 | 880 | 920 | +2.79% | 129,000 | - | +0.99% | - | - |
| 03/19 | 890 | 915 | 860 | 895 | +2.87% | 56,800 | - | -1% | - | - |
| 03/18 | 895 | 900 | 860 | 870 | -2.25% | 84,400 | - | -2.9% | - | - |
| 03/17 | 965 | 965 | 885 | 890 | -8.72% | 167,400 | - | -0.11% | - | - |
| 03/14 | 1,000 | 1,005 | 965 | 975 | -1.52% | 140,800 | - | +9.92% | - | - |
| 03/13 | 975 | 1,015 | 970 | 990 | +2.59% | 216,000 | - | +12.24% | - | - |
| 03/12 | 990 | 990 | 955 | 965 | +2.12% | 144,600 | - | +9.91% | - | - |
| 03/11 | 930 | 970 | 910 | 945 | +0.53% | 172,600 | - | +8% | - | - |
| 03/10 | 965 | 980 | 930 | 940 | -5.53% | 186,000 | - | +7.67% | - | - |
| 03/07 | 965 | 1,025 | 950 | 995 | +1.53% | 318,800 | - | +14.11% | - | - |
| 03/06 | 920 | 985 | 900 | 980 | +8.29% | 198,800 | - | +12.77% | - | - |
| 03/05 | 955 | 985 | 905 | 905 | -4.74% | 155,200 | - | +4.5% | - | - |
| 03/04 | 905 | 1,005 | 895 | 950 | +7.95% | 360,600 | - | +9.32% | - | - |
| 03/03 | 865 | 890 | 855 | 880 | -1.68% | 62,000 | - | +1.03% | - | - |
| 02/29 | 900 | 925 | 880 | 895 | -2.19% | 65,000 | - | +1.82% | - | - |
| 02/28 | 945 | 990 | 915 | 915 | -2.14% | 280,200 | - | +3.62% | - | - |
| 02/27 | 820 | 960 | 815 | 935 | +12.65% | 426,000 | - | +5.65% | - | - |
| 02/26 | 875 | 875 | 820 | 830 | -3.49% | 79,600 | - | -6.64% | - | - |
| 02/25 | 855 | 880 | 850 | 860 | +1.18% | 79,800 | - | -4.02% | - | - |
| 02/22 | 895 | 910 | 850 | 850 | -7.1% | 102,400 | - | -6.08% | - | - |
| 02/21 | 905 | 930 | 890 | 915 | +2.81% | 130,800 | - | +0.11% | - | - |
| 02/20 | 890 | 945 | 885 | 890 | -0.56% | 191,800 | - | -3.05% | - | - |
| 02/19 | 900 | 915 | 870 | 895 | -3.24% | 254,400 | - | -3.24% | - | - |
| 02/18 | 770 | 925 | 770 | 925 | +19.35% | 463,800 | - | -1.18% | - | - |
| 02/15 | 715 | 790 | 710 | 775 | +4.73% | 281,200 | - | -17.99% | - | - |
| 02/14 | 720 | 790 | 705 | 740 | +5.71% | 221,800 | - | -23.08% | - | - |
| 02/13 | 795 | 795 | 690 | 700 | -5.41% | 142,000 | - | -28.43% | - | - |
| 02/12 | 745 | 785 | 725 | 740 | -6.33% | 191,200 | - | -25.55% | - | - |
| 02/08 | 870 | 870 | 735 | 790 | -7.6% | 323,000 | - | -21.31% | - | - |
| 02/07 | 885 | 890 | 840 | 855 | -2.84% | 136,800 | - | -15.68% | - | - |
| 02/06 | 860 | 885 | 840 | 880 | -0.56% | 121,600 | - | -13.98% | - | - |
| 02/05 | 910 | 910 | 860 | 885 | -2.75% | 191,400 | - | -14.08% | - | - |
