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 | 83 | 86 | 82 | 85 | +4.94% | 17,000 | - | +3.66% | - | - |
| 12/29 | 80 | 85 | 80 | 81 | +1.25% | 47,000 | - | -1.22% | - | - |
| 12/26 | 81 | 81 | 77 | 80 | 0% | 16,000 | - | -2.44% | - | - |
| 12/25 | 75 | 80 | 75 | 80 | +5.26% | 25,000 | - | -2.44% | - | - |
| 12/24 | 77 | 78 | 76 | 76 | -2.56% | 37,000 | - | -8.43% | - | - |
| 12/22 | 78 | 80 | 77 | 78 | 0% | 52,000 | - | -6.02% | - | - |
| 12/19 | 76 | 78 | 76 | 78 | +1.3% | 13,000 | - | -7.14% | - | - |
| 12/18 | 77 | 78 | 75 | 77 | 0% | 18,000 | - | -8.33% | - | - |
| 12/17 | 78 | 78 | 75 | 77 | -1.28% | 34,000 | - | -9.41% | - | - |
| 12/16 | 78 | 78 | 76 | 78 | 0% | 25,000 | - | -9.3% | - | - |
| 12/15 | 76 | 78 | 76 | 78 | 0% | 29,000 | - | -9.3% | - | - |
| 12/12 | 76 | 79 | 75 | 78 | +1.3% | 116,000 | - | -10.34% | - | - |
| 12/11 | 80 | 80 | 77 | 77 | -3.75% | 44,000 | - | -12.5% | - | - |
| 12/10 | 77 | 80 | 77 | 80 | 0% | 24,000 | - | -9.09% | - | - |
| 12/09 | 84 | 84 | 77 | 80 | -2.44% | 55,000 | - | -10.11% | - | - |
| 12/08 | 79 | 82 | 77 | 82 | +2.5% | 34,000 | - | -8.89% | - | - |
| 12/05 | 81 | 84 | 80 | 80 | -4.76% | 32,000 | - | -11.11% | - | - |
| 12/04 | 83 | 84 | 83 | 84 | 0% | 24,000 | - | -7.69% | - | - |
| 12/03 | 84 | 85 | 84 | 84 | -1.18% | 43,000 | - | -7.69% | - | - |
| 12/02 | 87 | 87 | 85 | 85 | -1.16% | 18,000 | - | -7.61% | - | - |
| 12/01 | 87 | 88 | 85 | 86 | -3.37% | 35,000 | - | -6.52% | - | - |
| 11/28 | 88 | 89 | 87 | 89 | +1.14% | 17,000 | - | -4.3% | - | - |
| 11/27 | 87 | 88 | 87 | 88 | 0% | 14,000 | - | -5.38% | - | - |
| 11/26 | 89 | 89 | 88 | 88 | -2.22% | 14,000 | - | -6.38% | - | - |
| 11/25 | 90 | 91 | 88 | 90 | 0% | 19,000 | - | -4.26% | - | - |
| 11/21 | 85 | 90 | 85 | 90 | +3.45% | 14,000 | - | -4.26% | - | - |
| 11/20 | 90 | 91 | 86 | 87 | -3.33% | 40,000 | - | -7.45% | - | - |
| 11/19 | 89 | 90 | 88 | 90 | -1.1% | 31,000 | - | -4.26% | - | - |
| 11/18 | 87 | 94 | 87 | 91 | +2.25% | 27,000 | - | -4.21% | - | - |
| 11/17 | 91 | 91 | 89 | 89 | 0% | 15,000 | - | -6.32% | - | - |
| 11/14 | 91 | 93 | 89 | 89 | -2.2% | 26,000 | - | -6.32% | - | - |
| 11/13 | 92 | 93 | 89 | 91 | 0% | 26,000 | - | -5.21% | - | - |
| 11/12 | 92 | 95 | 91 | 91 | -5.21% | 24,000 | - | -6.19% | - | - |
| 11/11 | 96 | 96 | 91 | 96 | +1.05% | 34,000 | - | -1.03% | - | - |
| 11/10 | 96 | 96 | 93 | 95 | -1.04% | 17,000 | - | -3.06% | - | - |
| 11/07 | 96 | 96 | 93 | 96 | +3.23% | 38,000 | - | -3.03% | - | - |
| 11/06 | 96 | 96 | 91 | 93 | -3.13% | 33,000 | - | -6.06% | - | - |
| 11/05 | 95 | 97 | 91 | 96 | +1.05% | 48,000 | - | -4% | - | - |
| 11/04 | 95 | 97 | 91 | 95 | -3.06% | 46,000 | - | -5.94% | - | - |
| 10/31 | 98 | 98 | 95 | 98 | 0% | 19,000 | - | -3.92% | - | - |
| 10/30 | 95 | 98 | 95 | 98 | +3.16% | 32,000 | - | -4.85% | - | - |
| 10/29 | 98 | 98 | 95 | 95 | +2.15% | 31,000 | - | -8.65% | - | - |
| 10/28 | 95 | 95 | 87 | 93 | -5.1% | 43,000 | - | -11.43% | - | - |
| 10/27 | 95 | 107 | 92 | 98 | +3.16% | 52,000 | - | -8.41% | - | - |
| 10/24 | 94 | 97 | 92 | 95 | +1.06% | 21,000 | - | -11.21% | - | - |
| 10/23 | 92 | 94 | 91 | 94 | -5.05% | 22,000 | - | -12.96% | - | - |
| 10/22 | 103 | 103 | 97 | 99 | -2.94% | 25,000 | - | -9.17% | - | - |
| 10/21 | 101 | 102 | 99 | 102 | +3.03% | 29,000 | - | -6.42% | - | - |
| 10/20 | 95 | 99 | 94 | 99 | +6.45% | 16,000 | - | -10% | - | - |
| 10/17 | 95 | 97 | 92 | 93 | +1.09% | 29,000 | - | -15.45% | - | - |
| 10/16 | 83 | 95 | 83 | 92 | 0% | 60,000 | - | -17.12% | - | - |
| 10/15 | 96 | 96 | 90 | 92 | -6.12% | 29,000 | - | -17.12% | - | - |
| 10/14 | 107 | 107 | 85 | 98 | +3.16% | 119,000 | - | -12.5% | - | - |
| 10/10 | 96 | 96 | 90 | 95 | -4.04% | 80,000 | - | -15.93% | - | - |
| 10/09 | 96 | 100 | 96 | 99 | -4.81% | 53,000 | - | -13.16% | - | - |
| 10/08 | 96 | 104 | 96 | 104 | -3.7% | 64,000 | - | -9.57% | - | - |
| 10/07 | 97 | 108 | 96 | 108 | +2.86% | 53,000 | - | -6.9% | - | - |
| 10/06 | 104 | 106 | 100 | 105 | -3.67% | 89,000 | - | -10.26% | - | - |
| 10/03 | 117 | 117 | 108 | 109 | -6.84% | 35,000 | - | -7.63% | - | - |
| 10/02 | 124 | 124 | 110 | 117 | +1.74% | 16,000 | - | -1.68% | - | - |
| 10/01 | 116 | 116 | 108 | 115 | +0.88% | 29,000 | - | -3.36% | - | - |
| 09/30 | 108 | 115 | 106 | 114 | -7.32% | 58,000 | - | -5.79% | - | - |
| 09/29 | 128 | 128 | 121 | 123 | +4.24% | 35,000 | - | +1.65% | - | - |
| 09/26 | 120 | 122 | 118 | 118 | -0.84% | 58,000 | - | -3.28% | - | - |
| 09/25 | 119 | 123 | 119 | 119 | -4.03% | 13,000 | - | -3.25% | - | - |
| 09/24 | 128 | 130 | 123 | 124 | -2.36% | 34,000 | - | +0.81% | - | - |
| 09/22 | 124 | 129 | 117 | 127 | +2.42% | 82,000 | - | +2.42% | - | - |
| 09/19 | 115 | 125 | 115 | 124 | +7.83% | 60,000 | - | -0.8% | - | - |
| 09/18 | 108 | 115 | 104 | 115 | +2.68% | 44,000 | - | -8.73% | - | - |
| 09/17 | 115 | 115 | 109 | 112 | -2.61% | 24,000 | - | -11.81% | - | - |
| 09/16 | 104 | 117 | 104 | 115 | +2.68% | 66,000 | - | -10.16% | - | - |
| 09/12 | 108 | 114 | 108 | 112 | +1.82% | 57,000 | - | -13.18% | - | - |
| 09/11 | 109 | 114 | 109 | 110 | +1.85% | 41,000 | - | -16.03% | - | - |
| 09/10 | 103 | 110 | 103 | 108 | 0% | 54,000 | - | -18.8% | - | - |
| 09/09 | 111 | 112 | 107 | 108 | -2.7% | 51,000 | - | -20% | - | - |
| 09/08 | 112 | 115 | 107 | 111 | -1.77% | 121,000 | - | -18.98% | - | - |
| 09/05 | 115 | 115 | 106 | 113 | -5.04% | 53,000 | - | -18.71% | - | - |
| 09/04 | 127 | 127 | 119 | 119 | -5.56% | 36,000 | - | -16.2% | - | - |
| 09/03 | 124 | 126 | 124 | 126 | +1.61% | 18,000 | - | -12.5% | - | - |
| 09/02 | 124 | 128 | 123 | 124 | -1.59% | 27,000 | - | -15.07% | - | - |
| 09/01 | 129 | 132 | 126 | 126 | -1.56% | 39,000 | - | -14.86% | - | - |
| 08/29 | 128 | 131 | 126 | 128 | +2.4% | 41,000 | - | -14.09% | - | - |
| 08/28 | 134 | 134 | 118 | 125 | -6.72% | 81,000 | - | -17.22% | - | - |
| 08/27 | 137 | 138 | 131 | 134 | -2.19% | 68,000 | - | -12.42% | - | - |
| 08/26 | 140 | 140 | 134 | 137 | -4.2% | 16,000 | - | -11.61% | - | - |
| 08/25 | 145 | 145 | 143 | 143 | +5.15% | 9,000 | - | -8.33% | - | - |
| 08/22 | 134 | 137 | 134 | 136 | +0.74% | 15,000 | - | -13.38% | - | - |
| 08/21 | 136 | 140 | 132 | 135 | -0.74% | 71,000 | - | -14.56% | - | - |
| 08/20 | 138 | 138 | 133 | 136 | -1.45% | 112,000 | - | -15% | - | - |
| 08/19 | 142 | 143 | 138 | 138 | -2.82% | 61,000 | - | -14.29% | - | - |
| 08/18 | 145 | 145 | 141 | 142 | 0% | 28,000 | - | -12.35% | - | - |
| 08/15 | 145 | 145 | 141 | 142 | -2.07% | 44,000 | - | -12.88% | - | - |
| 08/14 | 145 | 149 | 145 | 145 | -1.36% | 13,000 | - | -12.12% | - | - |
| 08/13 | 146 | 147 | 145 | 147 | +0.68% | 21,000 | - | -11.45% | - | - |
| 08/12 | 147 | 147 | 145 | 146 | +0.69% | 69,000 | - | -12.57% | - | - |
| 08/11 | 154 | 155 | 145 | 145 | -5.23% | 122,000 | - | -14.2% | - | - |
| 08/08 | 158 | 158 | 152 | 153 | -2.55% | 36,000 | - | -10% | - | - |
| 08/07 | 157 | 160 | 156 | 157 | -3.09% | 31,000 | - | -8.19% | - | - |
| 08/06 | 162 | 162 | 158 | 162 | +1.25% | 16,000 | - | -5.81% | - | - |
| 08/05 | 161 | 165 | 158 | 160 | 0% | 20,000 | - | -7.51% | - | - |
