株価チャート
2008/07/28~2008/12/19
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 |
12/19 | 1,336 | 1,349 | 1,286 | 1,297 | -5.74% | 9,096,500 | - | -14.56% | - | - |
12/18 | 1,330 | 1,392 | 1,318 | 1,376 | +0.51% | 4,940,700 | - | -10.01% | - | - |
12/17 | 1,440 | 1,448 | 1,326 | 1,369 | -4% | 6,935,700 | - | -11.22% | - | - |
12/16 | 1,463 | 1,466 | 1,420 | 1,426 | -2.73% | 2,939,700 | - | -8.3% | - | - |
12/15 | 1,428 | 1,482 | 1,428 | 1,466 | +5.01% | 3,704,000 | - | -6.21% | - | - |
12/12 | 1,466 | 1,486 | 1,374 | 1,396 | -9.64% | 9,449,400 | - | -10.97% | - | - |
12/11 | 1,507 | 1,545 | 1,482 | 1,545 | +0.52% | 4,206,600 | - | -2.09% | - | - |
12/10 | 1,550 | 1,559 | 1,486 | 1,537 | -0.19% | 4,340,200 | - | -3.27% | - | - |
12/09 | 1,506 | 1,555 | 1,500 | 1,540 | +5.05% | 5,537,900 | - | -3.69% | - | - |
12/08 | 1,381 | 1,492 | 1,380 | 1,466 | +6.54% | 5,619,000 | - | -8.66% | - | - |
12/05 | 1,356 | 1,410 | 1,355 | 1,376 | +1.47% | 6,784,100 | - | -15.11% | - | - |
12/04 | 1,454 | 1,458 | 1,318 | 1,356 | -9.24% | 10,709,100 | - | -17.06% | - | - |
12/03 | 1,550 | 1,556 | 1,474 | 1,494 | -1.71% | 3,938,200 | - | -9.29% | - | - |
12/02 | 1,511 | 1,544 | 1,490 | 1,520 | -4.88% | 4,112,600 | - | -7.77% | - | - |
12/01 | 1,603 | 1,603 | 1,564 | 1,598 | -0.25% | 3,555,100 | - | -3.56% | - | - |
11/28 | 1,580 | 1,604 | 1,550 | 1,602 | +1.46% | 3,704,100 | - | -3.9% | - | - |
11/27 | 1,572 | 1,589 | 1,551 | 1,579 | +1.81% | 3,084,000 | - | -5.84% | - | - |
11/26 | 1,528 | 1,552 | 1,528 | 1,551 | +1.57% | 6,425,700 | - | -8.39% | - | - |
11/25 | 1,597 | 1,614 | 1,485 | 1,527 | -0.65% | 7,918,300 | - | -10.49% | - | - |
11/21 | 1,535 | 1,574 | 1,501 | 1,537 | -5.3% | 8,652,500 | - | -10.27% | - | - |
11/20 | 1,650 | 1,665 | 1,615 | 1,623 | -6.29% | 4,852,900 | - | -5.8% | - | - |
11/19 | 1,722 | 1,735 | 1,700 | 1,732 | +2.36% | 5,272,000 | - | +0.23% | - | - |
11/18 | 1,654 | 1,716 | 1,654 | 1,692 | +0.48% | 3,956,600 | - | -2.08% | - | - |
11/17 | 1,654 | 1,740 | 1,630 | 1,684 | +1.45% | 4,490,100 | - | -2.09% | - | - |
11/14 | 1,696 | 1,696 | 1,649 | 1,660 | +5.33% | 5,103,900 | - | -3.15% | - | - |
11/13 | 1,589 | 1,619 | 1,573 | 1,576 | -7.78% | 7,009,000 | - | -7.94% | - | - |
11/12 | 1,611 | 1,733 | 1,607 | 1,709 | +2.27% | 6,088,100 | - | -0.52% | - | - |
11/11 | 1,668 | 1,705 | 1,644 | 1,671 | +1.27% | 4,385,600 | - | -2.85% | - | - |
11/10 | 1,664 | 1,685 | 1,610 | 1,650 | +4.36% | 4,663,300 | - | -4.24% | - | - |
11/07 | 1,505 | 1,630 | 1,496 | 1,581 | -4.47% | 10,070,700 | - | -8.67% | - | - |
11/06 | 1,718 | 1,727 | 1,655 | 1,655 | -7.9% | 6,591,300 | - | -5.21% | - | - |
11/05 | 1,800 | 1,825 | 1,722 | 1,797 | -0.28% | 7,395,400 | - | +2.22% | - | - |
11/04 | 1,800 | 1,810 | 1,761 | 1,802 | +6.63% | 6,029,400 | - | +2.04% | - | - |
10/31 | 1,730 | 1,780 | 1,685 | 1,690 | -9.63% | 6,829,000 | - | -4.84% | - | - |
10/30 | 1,750 | 1,890 | 1,680 | 1,870 | +8.72% | 6,818,600 | - | +4.29% | - | - |
10/29 | 1,798 | 1,800 | 1,602 | 1,720 | +4.37% | 6,973,200 | - | -4.5% | - | - |
10/28 | 1,496 | 1,679 | 1,488 | 1,648 | +7.99% | 7,778,200 | - | -9.1% | - | - |
10/27 | 1,675 | 1,744 | 1,525 | 1,526 | -12.05% | 9,864,800 | - | -16.57% | - | - |
10/24 | 1,853 | 1,853 | 1,705 | 1,735 | -6.37% | 9,057,200 | - | -6.06% | - | - |
10/23 | 1,790 | 1,872 | 1,757 | 1,853 | -0.54% | 9,264,900 | - | -0.27% | - | - |
10/22 | 1,980 | 1,998 | 1,844 | 1,863 | -5.43% | 7,770,000 | - | -0.16% | - | - |
10/21 | 1,904 | 1,981 | 1,904 | 1,970 | +5.12% | 8,318,300 | - | +5.07% | - | - |
10/20 | 1,785 | 1,874 | 1,780 | 1,874 | +9.53% | 8,315,000 | - | -0.32% | - | - |
10/17 | 1,768 | 1,795 | 1,675 | 1,711 | -3.39% | 10,529,000 | - | -9.52% | - | - |
10/16 | 1,704 | 1,841 | 1,593 | 1,771 | +0.4% | 13,846,100 | - | -6.89% | - | - |
10/15 | 1,671 | 1,769 | 1,660 | 1,764 | +2.56% | 6,109,500 | - | -7.69% | - | - |
10/14 | 1,684 | 1,758 | 1,644 | 1,720 | +13.91% | 7,873,700 | - | -10.42% | - | - |
10/10 | 1,353 | 1,565 | 1,352 | 1,510 | -1.5% | 10,825,100 | - | -21.8% | - | - |
10/09 | 1,568 | 1,619 | 1,520 | 1,533 | -4.07% | 8,569,500 | - | -21.3% | - | - |
10/08 | 1,668 | 1,680 | 1,585 | 1,598 | -7.52% | 8,147,500 | - | -18.51% | - | - |
10/07 | 1,690 | 1,764 | 1,644 | 1,728 | -1.93% | 8,631,900 | - | -12.28% | - | - |
10/06 | 1,775 | 1,816 | 1,736 | 1,762 | +0.97% | 11,053,100 | - | -10.78% | - | - |
10/03 | 1,823 | 1,830 | 1,684 | 1,745 | -5.57% | 8,018,100 | - | -11.69% | - | - |
10/02 | 1,935 | 1,946 | 1,832 | 1,848 | -5.38% | 6,438,200 | - | -6.62% | - | - |
10/01 | 1,965 | 2,005 | 1,940 | 1,953 | -0.36% | 3,405,600 | - | -1.21% | - | - |
09/30 | 1,911 | 1,998 | 1,911 | 1,960 | -1.95% | 5,392,400 | - | -0.56% | - | - |
09/29 | 2,060 | 2,070 | 1,991 | 1,999 | -2.49% | 4,180,400 | - | +1.94% | - | - |
09/26 | 2,105 | 2,120 | 2,035 | 2,050 | -2.61% | 6,269,500 | - | +5.02% | - | - |
09/25 | 2,080 | 2,130 | 2,060 | 2,105 | +1.2% | 5,979,700 | - | +8.39% | - | - |
09/24 | 2,030 | 2,095 | 2,025 | 2,080 | +2.72% | 7,414,100 | - | +7.72% | - | - |
09/22 | 2,045 | 2,055 | 2,000 | 2,025 | -0.74% | 5,947,900 | - | +5.25% | - | - |
09/19 | 1,998 | 2,075 | 1,990 | 2,040 | +3.66% | 6,415,900 | - | +6.36% | - | - |
09/18 | 1,950 | 2,015 | 1,930 | 1,968 | -2.57% | 9,922,800 | - | +3.04% | - | - |
09/17 | 2,055 | 2,070 | 1,991 | 2,020 | -1.22% | 7,829,300 | - | +5.98% | - | - |
09/16 | 1,996 | 2,060 | 1,980 | 2,045 | -2.85% | 9,383,500 | - | +7.52% | - | - |
09/12 | 2,110 | 2,170 | 2,095 | 2,105 | +0.48% | 14,131,000 | - | +11.02% | - | - |
09/11 | 2,095 | 2,130 | 2,070 | 2,095 | -2.1% | 10,399,500 | - | +11.2% | - | - |
09/10 | 1,989 | 2,165 | 1,978 | 2,140 | +7.59% | 12,703,800 | - | +14.26% | - | - |
09/09 | 1,983 | 2,010 | 1,963 | 1,989 | +0.35% | 6,487,400 | - | +6.88% | - | - |
09/08 | 2,000 | 2,010 | 1,975 | 1,982 | -0.55% | 4,347,800 | - | +7.14% | - | - |
09/05 | 1,932 | 2,000 | 1,924 | 1,993 | +0.05% | 8,971,800 | - | +8.49% | - | - |
09/04 | 1,999 | 2,010 | 1,990 | 1,992 | +2.1% | 11,237,400 | - | +9.15% | - | - |
09/03 | 1,900 | 1,960 | 1,899 | 1,951 | +5.57% | 9,206,500 | - | +7.43% | - | - |
09/02 | 1,872 | 1,898 | 1,832 | 1,848 | +1.65% | 5,214,900 | - | +2.1% | - | - |
09/01 | 1,810 | 1,824 | 1,788 | 1,818 | -2.26% | 3,426,700 | - | +0.66% | - | - |
08/29 | 1,850 | 1,869 | 1,840 | 1,860 | +3.51% | 4,273,500 | - | +2.99% | - | - |
08/28 | 1,804 | 1,814 | 1,775 | 1,797 | -0.44% | 2,567,400 | - | -0.39% | - | - |
08/27 | 1,799 | 1,822 | 1,784 | 1,805 | +0.33% | 3,777,800 | - | -0.06% | - | - |
08/26 | 1,739 | 1,803 | 1,738 | 1,799 | 0% | 3,261,900 | - | -0.33% | - | - |
08/25 | 1,789 | 1,817 | 1,776 | 1,799 | +4.05% | 3,055,100 | - | -0.22% | - | - |
08/22 | 1,747 | 1,752 | 1,715 | 1,729 | -2.43% | 3,830,400 | - | -3.89% | - | - |
08/21 | 1,814 | 1,814 | 1,769 | 1,772 | -0.84% | 4,037,500 | - | -1.39% | - | - |
08/20 | 1,795 | 1,805 | 1,772 | 1,787 | -2.35% | 4,179,700 | - | -0.28% | - | - |
08/19 | 1,851 | 1,868 | 1,825 | 1,830 | -4.24% | 5,117,900 | - | +2.46% | - | - |
08/18 | 1,872 | 1,942 | 1,870 | 1,911 | +2.08% | 4,812,200 | - | +7.36% | - | - |
08/15 | 1,847 | 1,873 | 1,822 | 1,872 | +2.18% | 3,001,200 | - | +5.7% | - | - |
08/14 | 1,832 | 1,879 | 1,814 | 1,832 | -3.12% | 5,732,000 | - | +3.91% | - | - |
08/13 | 1,892 | 1,917 | 1,867 | 1,891 | -0.53% | 4,961,500 | - | +7.63% | - | - |
08/12 | 1,900 | 1,904 | 1,872 | 1,901 | +0.58% | 5,391,300 | - | +8.82% | - | - |
08/11 | 1,821 | 1,898 | 1,813 | 1,890 | +3.85% | 5,799,300 | - | +8.75% | - | - |
08/08 | 1,798 | 1,842 | 1,767 | 1,820 | -0.44% | 5,291,800 | - | +5.39% | - | - |
08/07 | 1,840 | 1,855 | 1,807 | 1,828 | -0.22% | 4,659,300 | - | +6.34% | - | - |
08/06 | 1,820 | 1,862 | 1,813 | 1,832 | +6.82% | 8,628,000 | - | +7.13% | - | - |
08/05 | 1,717 | 1,732 | 1,681 | 1,715 | +3.5% | 5,372,100 | - | +0.82% | - | - |
08/04 | 1,700 | 1,710 | 1,646 | 1,657 | -2.53% | 3,921,500 | - | -2.41% | - | - |
08/01 | 1,766 | 1,779 | 1,692 | 1,700 | -3.68% | 5,817,300 | - | +0.18% | - | - |
07/31 | 1,765 | 1,785 | 1,733 | 1,765 | -1.56% | 4,146,900 | - | +4.01% | - | - |
07/30 | 1,806 | 1,813 | 1,777 | 1,793 | +2.22% | 2,527,000 | - | +5.72% | - | - |
07/29 | 1,777 | 1,778 | 1,738 | 1,754 | -3.25% | 3,151,600 | - | +3.54% | - | - |
07/28 | 1,830 | 1,847 | 1,813 | 1,813 | +0.22% | 3,435,600 | - | +6.84% | - | - |