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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2008 |
| 12/30 | 2,455 | 2,520 | 2,425 | 2,520 | +2.02% | 459,600 | - | +3.15% | - | - |
| 12/29 | 2,440 | 2,470 | 2,405 | 2,470 | +1.44% | 511,600 | - | +1.31% | - | - |
| 12/26 | 2,355 | 2,440 | 2,350 | 2,435 | +4.51% | 962,200 | - | +0.16% | - | - |
| 12/25 | 2,275 | 2,335 | 2,260 | 2,330 | -1.27% | 537,600 | - | -4.27% | - | - |
| 12/24 | 2,300 | 2,370 | 2,300 | 2,360 | +1.72% | 1,043,800 | - | -3.48% | - | - |
| 12/22 | 2,240 | 2,340 | 2,235 | 2,320 | +3.11% | 1,473,400 | - | -5.73% | - | - |
| 12/19 | 2,270 | 2,285 | 2,220 | 2,250 | -1.75% | 2,218,600 | - | -8.91% | - | - |
| 12/18 | 2,285 | 2,355 | 2,250 | 2,290 | +1.33% | 1,363,200 | - | -7.77% | - | - |
| 12/17 | 2,420 | 2,430 | 2,180 | 2,260 | -6.03% | 2,637,000 | - | -9.6% | - | - |
| 12/16 | 2,445 | 2,460 | 2,400 | 2,405 | -4.56% | 1,141,000 | - | -4.6% | - | - |
| 12/15 | 2,500 | 2,550 | 2,500 | 2,520 | +4.35% | 932,400 | - | -0.9% | - | - |
| 12/12 | 2,425 | 2,510 | 2,370 | 2,415 | -4.36% | 2,233,400 | - | -5.37% | - | - |
| 12/11 | 2,565 | 2,565 | 2,475 | 2,525 | -0.79% | 1,722,800 | - | -1.94% | - | - |
| 12/10 | 2,490 | 2,565 | 2,440 | 2,545 | +0.59% | 1,113,400 | - | -2.04% | - | - |
| 12/09 | 2,550 | 2,600 | 2,485 | 2,530 | +1.4% | 1,306,400 | - | -3.1% | - | - |
| 12/08 | 2,365 | 2,520 | 2,365 | 2,495 | +6.4% | 1,035,200 | - | -5.17% | - | - |
| 12/05 | 2,460 | 2,460 | 2,340 | 2,345 | -2.7% | 1,157,400 | - | -11.71% | - | - |
| 12/04 | 2,425 | 2,470 | 2,390 | 2,410 | +0.63% | 1,293,400 | - | -10.01% | - | - |
| 12/03 | 2,435 | 2,450 | 2,345 | 2,395 | +0.84% | 1,299,400 | - | -10.8% | - | - |
| 12/02 | 2,460 | 2,505 | 2,365 | 2,375 | -11.71% | 1,742,200 | - | -11.58% | - | - |
| 12/01 | 2,730 | 2,735 | 2,635 | 2,690 | +0.37% | 913,400 | - | +0.04% | - | - |
| 11/28 | 2,650 | 2,705 | 2,625 | 2,680 | +3.47% | 1,246,200 | - | -0.63% | - | - |
| 11/27 | 2,565 | 2,595 | 2,535 | 2,590 | +5.07% | 1,210,600 | - | -4.46% | - | - |
| 11/26 | 2,400 | 2,510 | 2,385 | 2,465 | +0.61% | 1,349,200 | - | -10% | - | - |
| 11/25 | 2,500 | 2,515 | 2,380 | 2,450 | +1.66% | 1,478,400 | - | -11.49% | - | - |
| 11/21 | 2,240 | 2,470 | 2,170 | 2,410 | +5.24% | 1,754,000 | - | -13.77% | - | - |
| 11/20 | 2,450 | 2,450 | 2,285 | 2,290 | -8.95% | 1,737,800 | - | -18.71% | - | - |
| 11/19 | 2,585 | 2,605 | 2,475 | 2,515 | -2.71% | 1,593,400 | - | -12.16% | - | - |
| 11/18 | 2,730 | 2,735 | 2,585 | 2,585 | -6.34% | 1,341,200 | - | -11.11% | - | - |
| 11/17 | 2,525 | 2,845 | 2,525 | 2,760 | +8.24% | 2,194,600 | - | -5.87% | - | - |
| 11/14 | 2,700 | 2,715 | 2,525 | 2,550 | -0.97% | 1,285,800 | - | -13.85% | - | - |
| 11/13 | 2,500 | 2,625 | 2,495 | 2,575 | -4.98% | 1,434,600 | - | -14.14% | - | - |
| 11/12 | 2,740 | 2,770 | 2,680 | 2,710 | -3.39% | 1,286,400 | - | -11.18% | - | - |
| 11/11 | 2,850 | 2,920 | 2,750 | 2,805 | -4.59% | 1,267,800 | - | -9.66% | - | - |
| 11/10 | 2,915 | 2,980 | 2,880 | 2,940 | +7.3% | 1,286,600 | - | -6.93% | - | - |
| 11/07 | 2,755 | 2,865 | 2,645 | 2,740 | -8.67% | 2,262,800 | - | -14.85% | - | - |
| 11/06 | 3,015 | 3,020 | 2,920 | 3,000 | -2.91% | 1,888,200 | - | -8.87% | - | - |
| 11/05 | 3,000 | 3,120 | 2,980 | 3,090 | +6.92% | 2,086,000 | - | -7.9% | - | - |
| 11/04 | 3,000 | 3,000 | 2,795 | 2,890 | -4.62% | 2,726,800 | - | -15.45% | - | - |
| 10/31 | 3,260 | 3,260 | 3,010 | 3,030 | -2.57% | 2,118,600 | - | -13.21% | - | - |
| 10/30 | 2,930 | 3,145 | 2,900 | 3,110 | +7.06% | 1,809,200 | - | -12.69% | - | - |
| 10/29 | 2,890 | 2,940 | 2,780 | 2,905 | +12.38% | 1,963,200 | - | -20.1% | - | - |
| 10/28 | 2,455 | 2,640 | 2,405 | 2,585 | +7.26% | 2,098,000 | - | -30.51% | - | - |
| 10/27 | 2,655 | 2,675 | 2,410 | 2,410 | -1.83% | 2,699,400 | - | -36.78% | - | - |
| 10/24 | 2,830 | 2,830 | 2,450 | 2,455 | -14.76% | 2,493,800 | - | -37.07% | - | - |
| 10/23 | 2,885 | 2,900 | 2,750 | 2,880 | -5.11% | 2,488,600 | - | -27.87% | - | - |
| 10/22 | 3,250 | 3,255 | 3,035 | 3,035 | -7.89% | 1,225,000 | - | -25.41% | - | - |
| 10/21 | 3,290 | 3,345 | 3,220 | 3,295 | +3.29% | 1,378,400 | - | -20.51% | - | - |
| 10/20 | 3,190 | 3,225 | 3,065 | 3,190 | +2.57% | 1,744,200 | - | -24.28% | - | - |
| 10/17 | 3,120 | 3,150 | 3,025 | 3,110 | +4.71% | 1,548,800 | - | -27.51% | - | - |
| 10/16 | 3,195 | 3,205 | 2,955 | 2,970 | -13.79% | 2,154,400 | - | -32.11% | - | - |
| 10/15 | 3,570 | 3,575 | 3,285 | 3,445 | -4.97% | 2,163,800 | - | -22.93% | - | - |
| 10/14 | 3,650 | 3,665 | 3,510 | 3,625 | +13.46% | 1,330,600 | - | -20.14% | - | - |
| 10/10 | 3,005 | 3,320 | 3,005 | 3,195 | -7.53% | 1,654,400 | - | -30.66% | - | - |
| 10/09 | 3,470 | 3,600 | 3,405 | 3,455 | -1.85% | 1,876,800 | - | -26.5% | - | - |
| 10/08 | 3,795 | 3,870 | 3,465 | 3,520 | -9.63% | 1,747,800 | - | -26.47% | - | - |
| 10/07 | 3,890 | 3,960 | 3,775 | 3,895 | -3.59% | 1,420,400 | - | -20.09% | - | - |
| 10/06 | 4,140 | 4,165 | 4,000 | 4,040 | -3.12% | 1,206,200 | - | -18.42% | - | - |
| 10/03 | 4,280 | 4,300 | 4,145 | 4,170 | -5.55% | 1,681,600 | - | -16.95% | - | - |
| 10/02 | 4,635 | 4,635 | 4,380 | 4,415 | -3.81% | 1,250,600 | - | -13.14% | - | - |
| 10/01 | 4,585 | 4,645 | 4,540 | 4,590 | +0.22% | 1,157,200 | - | -10.63% | - | - |
| 09/30 | 4,510 | 4,630 | 4,445 | 4,580 | -1.72% | 1,076,600 | - | -11.53% | - | - |
| 09/29 | 4,700 | 4,765 | 4,655 | 4,660 | -1.06% | 902,800 | - | -10.63% | - | - |
| 09/26 | 4,760 | 4,770 | 4,645 | 4,710 | -2.08% | 1,754,800 | - | -10.29% | - | - |
| 09/25 | 4,915 | 4,915 | 4,795 | 4,810 | -2.83% | 1,059,000 | - | -8.95% | - | - |
| 09/24 | 4,940 | 5,005 | 4,895 | 4,950 | -1% | 1,323,600 | - | -6.85% | - | - |
| 09/22 | 5,095 | 5,115 | 4,935 | 5,000 | +2.35% | 1,937,400 | - | -6.45% | - | - |
| 09/19 | 4,790 | 4,910 | 4,770 | 4,885 | +4.94% | 1,698,000 | - | -9.03% | - | - |
| 09/18 | 4,645 | 4,700 | 4,620 | 4,655 | -2% | 1,262,000 | - | -13.8% | - | - |
| 09/17 | 4,800 | 4,860 | 4,705 | 4,750 | -0.63% | 1,741,200 | - | -12.67% | - | - |
| 09/16 | 4,750 | 4,805 | 4,710 | 4,780 | -3.14% | 1,761,600 | - | -12.79% | - | - |
| 09/12 | 5,020 | 5,065 | 4,900 | 4,935 | -1.3% | 2,068,200 | - | -10.69% | - | - |
| 09/11 | 5,020 | 5,050 | 4,960 | 5,000 | -1.86% | 1,423,200 | - | -10.06% | - | - |
| 09/10 | 5,135 | 5,175 | 5,055 | 5,095 | -2.67% | 1,611,200 | - | -8.9% | - | - |
| 09/09 | 5,215 | 5,270 | 5,175 | 5,235 | -2.06% | 1,093,600 | - | -6.87% | - | - |
| 09/08 | 5,335 | 5,395 | 5,285 | 5,345 | +3.09% | 1,034,600 | - | -5.05% | - | - |
| 09/05 | 5,170 | 5,225 | 5,145 | 5,185 | -2.9% | 2,213,800 | - | -7.99% | - | - |
| 09/04 | 5,350 | 5,355 | 5,250 | 5,340 | -3.35% | 3,201,000 | - | -5.55% | - | - |
| 09/03 | 5,600 | 5,650 | 5,520 | 5,525 | -1.6% | 1,306,400 | - | -2.73% | - | - |
| 09/02 | 5,650 | 5,710 | 5,525 | 5,615 | -1.32% | 1,111,800 | - | -1.47% | - | - |
| 09/01 | 5,685 | 5,750 | 5,660 | 5,690 | -2.49% | 1,000,000 | - | -0.35% | - | - |
| 08/29 | 5,875 | 5,915 | 5,830 | 5,835 | +1.21% | 988,200 | - | +2.01% | - | - |
| 08/28 | 5,825 | 5,825 | 5,665 | 5,765 | +0.61% | 659,200 | - | +0.72% | - | - |
| 08/27 | 5,775 | 5,830 | 5,695 | 5,730 | +0.09% | 779,200 | - | -0.16% | - | - |
| 08/26 | 5,585 | 5,775 | 5,570 | 5,725 | +1.69% | 1,277,000 | - | -0.47% | - | - |
| 08/25 | 5,670 | 5,705 | 5,620 | 5,630 | +2.46% | 1,155,400 | - | -2.31% | - | - |
| 08/22 | 5,600 | 5,605 | 5,475 | 5,495 | -1.43% | 445,800 | - | -4.83% | - | - |
| 08/21 | 5,580 | 5,605 | 5,500 | 5,575 | +1.09% | 835,200 | - | -3.76% | - | - |
| 08/20 | 5,560 | 5,585 | 5,460 | 5,515 | -1.34% | 1,301,000 | - | -4.95% | - | - |
| 08/19 | 5,630 | 5,640 | 5,535 | 5,590 | -2.44% | 854,800 | - | -3.75% | - | - |
| 08/18 | 5,625 | 5,790 | 5,625 | 5,730 | +1.87% | 660,800 | - | -1.5% | - | - |
| 08/15 | 5,650 | 5,670 | 5,585 | 5,625 | 0% | 531,000 | - | -3.27% | - | - |
| 08/14 | 5,600 | 5,700 | 5,590 | 5,625 | -0.44% | 799,400 | - | -3.33% | - | - |
| 08/13 | 5,680 | 5,700 | 5,600 | 5,650 | -2.25% | 1,341,600 | - | -2.97% | - | - |
| 08/12 | 5,900 | 5,900 | 5,770 | 5,780 | -2.36% | 1,068,400 | - | -0.89% | - | - |
| 08/11 | 5,900 | 5,945 | 5,850 | 5,920 | +2.78% | 1,038,200 | - | +1.34% | - | - |
| 08/08 | 5,780 | 5,840 | 5,650 | 5,760 | -1.29% | 936,200 | - | -1.4% | - | - |
| 08/07 | 5,800 | 5,895 | 5,760 | 5,835 | +0.6% | 1,360,600 | - | -0.22% | - | - |
| 08/06 | 5,650 | 5,800 | 5,620 | 5,800 | +6.42% | 2,154,600 | - | -1.07% | - | - |
| 08/05 | 5,515 | 5,600 | 5,415 | 5,450 | -0.82% | 1,143,600 | - | -7.39% | - | - |
