株価チャート
2008/05/02～2008/12/19
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 |
|---|
| 2018 | 7/1, 株式併合 10→1 |
| 2008 |
| 12/19 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | - | -1.73% | - | - |
| 12/18 | 1,700 | 1,700 | 1,700 | 1,700 | +2.41% | 600 | - | +1.61% | - | - |
| 12/17 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | - | -0.6% | - | - |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | - | -1.79% | - | - |
| 12/11 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -3.28% | - | - |
| 12/10 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 200 | - | -4.62% | - | - |
| 12/09 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -3.19% | - | - |
| 12/08 | 1,650 | 1,700 | 1,650 | 1,700 | +3.03% | 600 | - | -4.71% | - | - |
| 12/03 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -8.74% | - | - |
| 12/02 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 300 | - | -10.81% | - | - |
| 12/01 | 1,560 | 1,610 | 1,560 | 1,610 | +0.63% | 200 | - | -14.9% | - | - |
| 11/27 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 100 | - | -17.36% | - | - |
| 11/26 | 1,530 | 1,530 | 1,530 | 1,530 | -14.04% | 200 | - | -22.81% | - | - |
| 11/07 | 1,780 | 1,780 | 1,780 | 1,780 | -3.78% | 100 | - | -12.27% | - | - |
| 11/06 | 1,900 | 1,900 | 1,850 | 1,850 | -4.15% | 400 | - | -10.45% | - | - |
| 11/04 | 1,930 | 1,930 | 1,930 | 1,930 | +10.29% | 300 | - | -8.36% | - | - |
| 10/31 | 1,750 | 1,750 | 1,750 | 1,750 | +4.79% | 100 | - | -18.22% | - | - |
| 10/30 | 1,570 | 1,670 | 1,570 | 1,670 | +15.17% | 300 | - | -23.46% | - | - |
| 10/29 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 100 | - | -34.98% | - | - |
| 10/28 | 1,470 | 1,550 | 1,470 | 1,500 | -10.18% | 1,500 | - | -34.38% | - | - |
| 10/27 | 1,620 | 1,670 | 1,620 | 1,670 | -8.24% | 300 | - | -28.63% | - | - |
| 10/23 | 1,820 | 1,820 | 1,800 | 1,820 | +9.64% | 900 | - | -23.85% | - | - |
| 10/16 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 400 | - | -31.77% | - | - |
| 10/15 | 1,850 | 1,850 | 1,650 | 1,650 | -10.81% | 700 | - | -33.63% | - | - |
| 10/14 | 1,950 | 1,950 | 1,850 | 1,850 | +23.33% | 800 | - | -26.99% | - | - |
| 10/10 | 1,630 | 1,630 | 1,500 | 1,500 | -7.98% | 1,200 | - | -41.68% | - | - |
| 10/09 | 1,800 | 1,800 | 1,550 | 1,630 | -14.21% | 4,000 | - | -38.07% | - | - |
| 10/08 | 2,150 | 2,250 | 1,900 | 1,900 | -17.39% | 1,400 | - | -29.26% | - | - |
| 10/07 | 2,190 | 2,540 | 2,190 | 2,300 | +2.68% | 2,000 | - | -15.57% | - | - |
| 10/06 | 2,000 | 2,240 | 1,950 | 2,240 | -2.61% | 1,000 | - | -18.63% | - | - |
| 10/02 | 2,250 | 2,300 | 2,250 | 2,300 | -4.17% | 300 | - | -17.24% | - | - |
| 10/01 | 2,400 | 2,400 | 2,400 | 2,400 | +4.35% | 100 | - | -14.44% | - | - |
| 09/30 | 2,300 | 2,300 | 2,250 | 2,300 | -14.81% | 400 | - | -18.64% | - | - |
| 09/22 | 2,750 | 2,750 | 2,700 | 2,700 | -0.37% | 200 | - | -5.36% | - | - |
| 09/19 | 2,710 | 2,710 | 2,710 | 2,710 | 0% | 300 | - | -5.38% | - | - |
| 09/10 | 2,710 | 2,710 | 2,710 | 2,710 | -1.45% | 100 | - | -5.77% | - | - |
| 09/08 | 2,750 | 2,750 | 2,750 | 2,750 | +1.85% | 100 | - | -4.78% | - | - |
| 09/05 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | - | -6.8% | - | - |
| 09/04 | 2,750 | 2,750 | 2,700 | 2,700 | -5.26% | 600 | - | -7.18% | - | - |
| 09/03 | 2,850 | 2,850 | 2,850 | 2,850 | +1.79% | 200 | - | -2.36% | - | - |
| 09/02 | 2,850 | 2,850 | 2,800 | 2,800 | 0% | 500 | - | -4.24% | - | - |
| 09/01 | 2,800 | 2,800 | 2,800 | 2,800 | -2.1% | 100 | - | -4.5% | - | - |
| 08/29 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 200 | - | -2.59% | - | - |
| 08/26 | 2,860 | 2,860 | 2,860 | 2,860 | +0.35% | 200 | - | -2.79% | - | - |
| 08/25 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 200 | - | -3.32% | - | - |
| 08/20 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | - | -1.83% | - | - |
| 08/18 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 100 | - | -1.89% | - | - |
| 08/12 | 2,850 | 3,000 | 2,850 | 3,000 | +5.26% | 200 | - | +1.35% | - | - |
| 08/11 | 2,850 | 2,850 | 2,850 | 2,850 | +1.79% | 300 | - | -3.68% | - | - |
| 08/06 | 2,800 | 2,800 | 2,800 | 2,800 | -6.67% | 100 | - | -5.53% | - | - |
| 07/31 | 3,000 | 3,000 | 3,000 | 3,000 | +1.35% | 600 | - | +0.87% | - | - |
| 07/30 | 2,950 | 2,960 | 2,950 | 2,960 | +3.86% | 200 | - | -0.54% | - | - |
| 07/29 | 2,850 | 2,850 | 2,850 | 2,850 | -5.94% | 500 | - | -4.36% | - | - |
| 07/28 | 3,030 | 3,030 | 3,030 | 3,030 | +4.48% | 200 | - | +1.41% | - | - |
| 07/25 | 2,900 | 2,900 | 2,900 | 2,900 | -1.69% | 500 | - | -2.98% | - | - |
| 07/23 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 400 | - | -1.63% | - | - |
| 07/22 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | - | -1.8% | - | - |
| 07/18 | 3,000 | 3,000 | 2,950 | 2,950 | -1.01% | 200 | - | -2.06% | - | - |
| 07/16 | 3,000 | 3,000 | 2,980 | 2,980 | -0.67% | 300 | - | -1.26% | - | - |
| 07/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | - | -0.66% | - | - |
| 07/14 | 2,980 | 3,000 | 2,900 | 3,000 | +0.67% | 600 | - | -0.66% | - | - |
| 07/10 | 2,950 | 2,980 | 2,950 | 2,980 | -0.67% | 400 | - | -1.32% | - | - |
| 07/07 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 100 | - | -0.7% | - | - |
| 07/03 | 3,000 | 3,000 | 2,950 | 2,950 | -0.67% | 1,500 | - | -2.41% | - | - |
| 07/01 | 2,970 | 2,970 | 2,970 | 2,970 | -1% | 300 | - | -1.82% | - | - |
| 06/30 | 2,970 | 3,000 | 2,950 | 3,000 | +2.74% | 1,100 | - | -0.92% | - | - |
| 06/27 | 2,920 | 2,920 | 2,920 | 2,920 | -2.67% | 100 | - | -3.63% | - | - |
| 06/26 | 3,000 | 3,000 | 2,950 | 3,000 | 0% | 2,800 | - | -1.25% | - | - |
| 06/24 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | - | -1.32% | - | - |
| 06/23 | 3,000 | 3,000 | 3,000 | 3,000 | +1.69% | 100 | - | -1.45% | - | - |
| 06/20 | 2,950 | 2,950 | 2,950 | 2,950 | -1.67% | 100 | - | -3.25% | - | - |
| 06/19 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 300 | - | -1.7% | - | - |
| 06/17 | 3,000 | 3,000 | 2,990 | 2,990 | +0.34% | 200 | - | -2.19% | - | - |
| 06/16 | 3,000 | 3,000 | 2,980 | 2,980 | -2.3% | 2,700 | - | -2.68% | - | - |
| 06/13 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | - | -0.59% | - | - |
| 06/12 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | - | -0.65% | - | - |
| 06/11 | 2,990 | 3,050 | 2,990 | 3,050 | 0% | 400 | - | -0.65% | - | - |
| 06/10 | 3,100 | 3,100 | 3,050 | 3,050 | 0% | 400 | - | -0.72% | - | - |
| 06/09 | 3,100 | 3,100 | 3,050 | 3,050 | -3.17% | 600 | - | -0.75% | - | - |
| 06/05 | 3,150 | 3,150 | 3,150 | 3,150 | +2.27% | 100 | - | +2.57% | - | - |
| 06/03 | 3,110 | 3,110 | 3,080 | 3,080 | -2.22% | 900 | - | +0.56% | - | - |
| 06/02 | 3,110 | 3,150 | 3,110 | 3,150 | +1.29% | 400 | - | +2.94% | - | - |
| 05/30 | 3,090 | 3,110 | 3,090 | 3,110 | +2.98% | 900 | - | +1.93% | - | - |
| 05/29 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 100 | - | -0.89% | - | - |
| 05/28 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 700 | - | -1.51% | - | - |
| 05/27 | 3,000 | 3,000 | 2,920 | 3,000 | 0% | 1,400 | - | -1.48% | - | - |
| 05/26 | 3,020 | 3,020 | 3,000 | 3,000 | -1.64% | 500 | - | -1.22% | - | - |
| 05/23 | 3,000 | 3,050 | 3,000 | 3,050 | +1.33% | 300 | - | +0.73% | - | - |
| 05/22 | 3,010 | 3,010 | 3,000 | 3,010 | -0.99% | 900 | - | -0.33% | - | - |
| 05/21 | 3,070 | 3,070 | 3,040 | 3,040 | -0.65% | 600 | - | +0.86% | - | - |
| 05/20 | 3,060 | 3,060 | 3,060 | 3,060 | -1.61% | 300 | - | +1.66% | - | - |
| 05/19 | 3,050 | 3,110 | 3,050 | 3,110 | +1.97% | 1,000 | - | +3.56% | - | - |
| 05/16 | 3,040 | 3,050 | 3,020 | 3,050 | -1.61% | 1,000 | - | +1.67% | - | - |
| 05/15 | 3,100 | 3,100 | 3,100 | 3,100 | -0.64% | 100 | - | +3.44% | - | - |
| 05/14 | 3,120 | 3,120 | 3,120 | 3,120 | +2.97% | 100 | - | +4.49% | - | - |
| 05/13 | 3,100 | 3,100 | 3,010 | 3,030 | -2.88% | 400 | - | +1.78% | - | - |
| 05/09 | 3,130 | 3,130 | 3,120 | 3,120 | -0.32% | 300 | - | +5.19% | - | - |
| 05/08 | 3,120 | 3,130 | 3,120 | 3,130 | +0.32% | 300 | - | +5.85% | - | - |
| 05/07 | 3,100 | 3,160 | 3,100 | 3,120 | +0.65% | 1,800 | - | +5.69% | - | - |
| 05/02 | 3,100 | 3,100 | 3,090 | 3,100 | +1.64% | 700 | - | +5.05% | - | - |
