株価チャート
2008/07/30～2008/12/24
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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2008 |
| 12/24 | 914 | 934 | 896 | 922 | +0.22% | 2,278,000 | - | -6.4% | - | - |
| 12/22 | 908 | 922 | 900 | 920 | +4.78% | 1,788,000 | - | -6.88% | - | - |
| 12/19 | 908 | 910 | 878 | 878 | -2.23% | 2,996,000 | - | -11.22% | - | - |
| 12/18 | 942 | 954 | 888 | 898 | -6.65% | 4,203,000 | - | -9.57% | - | - |
| 12/17 | 964 | 972 | 932 | 962 | +1.91% | 2,567,000 | - | -3.51% | - | - |
| 12/16 | 960 | 960 | 930 | 944 | -3.28% | 3,081,500 | - | -5.51% | - | - |
| 12/15 | 950 | 980 | 938 | 976 | +2.74% | 2,506,500 | - | -2.5% | - | - |
| 12/12 | 948 | 976 | 928 | 950 | +1.28% | 4,644,000 | - | -5.09% | - | - |
| 12/11 | 912 | 942 | 902 | 938 | +4.45% | 3,231,000 | - | -6.29% | - | - |
| 12/10 | 932 | 942 | 882 | 898 | -4.67% | 4,621,000 | - | -10.47% | - | - |
| 12/09 | 976 | 1,008 | 932 | 942 | -4.85% | 5,563,000 | - | -6.27% | - | - |
| 12/08 | 1,020 | 1,020 | 988 | 990 | -3.32% | 3,834,000 | - | -1.2% | - | - |
| 12/05 | 1,072 | 1,088 | 1,014 | 1,024 | -7.41% | 5,167,000 | - | +2.71% | - | - |
| 12/04 | 1,056 | 1,110 | 1,054 | 1,106 | +5.74% | 5,318,000 | - | +11.6% | - | - |
| 12/03 | 1,056 | 1,060 | 1,000 | 1,046 | +1.95% | 4,093,500 | - | +6.95% | - | - |
| 12/02 | 1,000 | 1,050 | 996 | 1,026 | +0.98% | 2,142,000 | - | +6.21% | - | - |
| 12/01 | 1,022 | 1,040 | 1,010 | 1,016 | -2.5% | 1,439,500 | - | +6.05% | - | - |
| 11/28 | 1,060 | 1,070 | 1,030 | 1,042 | -0.95% | 2,876,500 | - | +9.45% | - | - |
| 11/27 | 1,004 | 1,058 | 1,004 | 1,052 | +3.95% | 2,703,000 | - | +11.32% | - | - |
| 11/26 | 972 | 1,018 | 964 | 1,012 | +2.02% | 2,967,000 | - | +7.55% | - | - |
| 11/25 | 1,010 | 1,014 | 968 | 992 | -0.4% | 3,869,000 | - | +5.87% | - | - |
| 11/21 | 982 | 1,028 | 960 | 996 | -2.54% | 4,436,000 | - | +6.75% | - | - |
| 11/20 | 1,040 | 1,050 | 1,018 | 1,022 | -5.19% | 3,353,000 | - | +9.89% | - | - |
| 11/19 | 1,024 | 1,080 | 1,012 | 1,078 | +7.8% | 4,870,000 | - | +16.41% | - | - |
| 11/18 | 998 | 1,012 | 982 | 1,000 | +1.01% | 3,206,500 | - | +8.58% | - | - |
| 11/17 | 974 | 1,016 | 968 | 990 | +4.87% | 4,697,000 | - | +8.08% | - | - |
| 11/14 | 994 | 998 | 930 | 944 | -4.07% | 3,216,000 | - | +3.4% | - | - |
| 11/13 | 932 | 1,006 | 928 | 984 | 0% | 1,892,000 | - | +8.01% | - | - |
| 11/12 | 1,012 | 1,032 | 978 | 984 | -4.28% | 2,145,500 | - | +8.01% | - | - |
| 11/11 | 1,004 | 1,036 | 982 | 1,028 | +3.42% | 2,869,500 | - | +12.72% | - | - |
| 11/10 | 988 | 1,008 | 966 | 994 | +1.43% | 1,947,500 | - | +8.99% | - | - |
| 11/07 | 908 | 1,008 | 894 | 980 | +4.48% | 3,354,500 | - | +7.34% | - | - |
| 11/06 | 950 | 978 | 920 | 938 | -6.2% | 3,262,000 | - | +2.51% | - | - |
| 11/05 | 962 | 1,000 | 954 | 1,000 | +7.3% | 1,698,000 | - | +8.7% | - | - |
| 11/04 | 924 | 944 | 912 | 932 | +7.87% | 1,845,500 | - | +1.08% | - | - |
| 10/31 | 896 | 898 | 856 | 864 | -2.48% | 2,504,000 | - | -6.7% | - | - |
| 10/30 | 850 | 896 | 840 | 886 | +3.02% | 2,900,000 | - | -5.04% | - | - |
| 10/29 | 878 | 884 | 824 | 860 | +9.14% | 3,938,500 | - | -8.41% | - | - |
| 10/28 | 732 | 800 | 690 | 788 | +4.79% | 4,916,000 | - | -16.97% | - | - |
| 10/27 | 804 | 814 | 746 | 752 | -8.74% | 4,633,500 | - | -21.67% | - | - |
| 10/24 | 854 | 854 | 818 | 824 | -3.29% | 2,423,000 | - | -15.23% | - | - |
| 10/23 | 830 | 856 | 800 | 852 | -2.52% | 2,409,500 | - | -13.24% | - | - |
| 10/22 | 910 | 922 | 868 | 874 | -8% | 2,203,500 | - | -11.63% | - | - |
| 10/21 | 942 | 952 | 900 | 950 | +2.81% | 2,876,500 | - | -4.62% | - | - |
| 10/20 | 902 | 930 | 874 | 924 | +3.59% | 2,349,500 | - | -7.41% | - | - |
| 10/17 | 912 | 914 | 870 | 892 | -1.11% | 2,147,000 | - | -10.98% | - | - |
| 10/16 | 872 | 922 | 868 | 902 | -4.25% | 2,574,500 | - | -10.34% | - | - |
| 10/15 | 918 | 948 | 906 | 942 | -0.63% | 2,680,500 | - | -6.73% | - | - |
| 10/14 | 964 | 964 | 910 | 948 | +9.72% | 2,443,500 | - | -6.32% | - | - |
| 10/10 | 860 | 918 | 830 | 864 | -5.05% | 3,750,500 | - | -14.79% | - | - |
| 10/09 | 872 | 950 | 860 | 910 | +2.02% | 2,555,500 | - | -10.7% | - | - |
| 10/08 | 986 | 988 | 892 | 892 | -10.08% | 2,496,000 | - | -12.72% | - | - |
| 10/07 | 994 | 1,018 | 936 | 992 | -2.17% | 2,365,500 | - | -3.5% | - | - |
| 10/06 | 1,028 | 1,028 | 1,002 | 1,014 | -1.17% | 2,062,500 | - | -1.55% | - | - |
| 10/03 | 1,008 | 1,028 | 994 | 1,026 | +0.39% | 2,368,500 | - | -0.29% | - | - |
| 10/02 | 1,020 | 1,048 | 1,012 | 1,022 | -0.58% | 2,262,000 | - | -0.58% | - | - |
| 10/01 | 1,046 | 1,056 | 1,022 | 1,028 | -3.56% | 2,793,000 | - | 0% | - | - |
| 09/30 | 1,000 | 1,066 | 990 | 1,066 | +2.11% | 3,633,000 | - | +3.6% | - | - |
| 09/29 | 1,048 | 1,066 | 1,040 | 1,044 | +1.56% | 3,001,000 | - | +1.66% | - | - |
| 09/26 | 1,016 | 1,034 | 1,012 | 1,028 | -0.77% | 2,770,500 | - | +0.1% | - | - |
| 09/25 | 1,040 | 1,062 | 1,016 | 1,036 | -1.15% | 3,242,500 | - | +0.68% | - | - |
| 09/24 | 1,002 | 1,058 | 998 | 1,048 | -4.55% | 4,808,500 | - | +1.85% | - | - |
| 09/22 | 1,124 | 1,140 | 1,090 | 1,098 | +2.81% | 2,507,500 | - | +6.71% | - | - |
| 09/19 | 1,054 | 1,070 | 1,032 | 1,068 | +1.33% | 3,124,000 | - | +3.89% | - | - |
| 09/18 | 1,036 | 1,062 | 1,020 | 1,054 | -2.04% | 3,875,000 | - | +2.43% | - | - |
| 09/17 | 1,048 | 1,090 | 1,038 | 1,076 | +4.67% | 7,971,000 | - | +4.36% | - | - |
| 09/16 | 1,032 | 1,050 | 1,006 | 1,028 | -3.02% | 4,235,500 | - | -0.39% | - | - |
| 09/12 | 1,010 | 1,078 | 1,010 | 1,060 | +6.21% | 10,335,500 | - | +2.32% | - | - |
| 09/11 | 990 | 1,012 | 982 | 998 | -0.99% | 3,823,000 | - | -4.04% | - | - |
| 09/10 | 998 | 1,016 | 986 | 1,008 | +1.61% | 4,034,000 | - | -3.45% | - | - |
| 09/09 | 1,008 | 1,010 | 982 | 992 | -0.6% | 2,952,000 | - | -5.88% | - | - |
| 09/08 | 1,010 | 1,018 | 992 | 998 | -0.8% | 6,015,500 | - | -6.55% | - | - |
| 09/05 | 984 | 1,016 | 974 | 1,006 | +1.21% | 4,798,000 | - | -6.77% | - | - |
| 09/04 | 984 | 1,016 | 984 | 994 | +1.64% | 4,579,500 | - | -8.72% | - | - |
| 09/03 | 1,014 | 1,014 | 966 | 978 | -2.59% | 4,626,500 | - | -11.25% | - | - |
| 09/02 | 1,010 | 1,020 | 996 | 1,004 | -2.33% | 3,592,500 | - | -10.04% | - | - |
| 09/01 | 1,030 | 1,042 | 1,018 | 1,028 | -0.77% | 3,129,500 | - | -8.95% | - | - |
| 08/29 | 998 | 1,036 | 996 | 1,036 | +3.81% | 3,976,500 | - | -9.2% | - | - |
| 08/28 | 1,020 | 1,020 | 990 | 998 | -1.19% | 4,040,500 | - | -13.37% | - | - |
| 08/27 | 1,020 | 1,028 | 1,010 | 1,010 | -1.56% | 2,493,500 | - | -13.38% | - | - |
| 08/26 | 1,020 | 1,050 | 1,008 | 1,026 | -0.97% | 3,258,000 | - | -13.05% | - | - |
| 08/25 | 1,038 | 1,044 | 1,030 | 1,036 | +1.97% | 2,115,500 | - | -13.01% | - | - |
| 08/22 | 1,036 | 1,040 | 1,014 | 1,016 | -2.5% | 3,247,500 | - | -15.4% | - | - |
| 08/21 | 1,084 | 1,084 | 1,030 | 1,042 | -3.16% | 4,120,000 | - | -14.1% | - | - |
| 08/20 | 1,042 | 1,082 | 1,034 | 1,076 | +3.26% | 4,724,500 | - | -12.16% | - | - |
| 08/19 | 1,038 | 1,048 | 1,010 | 1,042 | -0.95% | 6,129,500 | - | -15.63% | - | - |
| 08/18 | 1,076 | 1,076 | 1,046 | 1,052 | -0.94% | 3,903,000 | - | -15.71% | - | - |
| 08/15 | 1,068 | 1,074 | 1,046 | 1,062 | -2.93% | 4,782,500 | - | -15.71% | - | - |
| 08/14 | 1,088 | 1,110 | 1,082 | 1,094 | -0.91% | 3,316,000 | - | -14.06% | - | - |
| 08/13 | 1,096 | 1,112 | 1,092 | 1,104 | -1.08% | 2,583,000 | - | -14.15% | - | - |
| 08/12 | 1,124 | 1,162 | 1,112 | 1,116 | -1.76% | 4,215,500 | - | -14.09% | - | - |
| 08/11 | 1,116 | 1,142 | 1,100 | 1,136 | -0.87% | 4,030,500 | - | -13.35% | - | - |
| 08/08 | 1,110 | 1,172 | 1,108 | 1,146 | +5.14% | 6,639,000 | - | -13.25% | - | - |
| 08/07 | 1,138 | 1,208 | 1,078 | 1,090 | -14.71% | 9,444,500 | - | -18.11% | - | - |
| 08/06 | 1,316 | 1,328 | 1,266 | 1,278 | -4.34% | 4,235,000 | - | -4.84% | - | - |
| 08/05 | 1,280 | 1,342 | 1,268 | 1,336 | +6.03% | 3,440,500 | - | -0.89% | - | - |
| 08/04 | 1,272 | 1,292 | 1,246 | 1,260 | -0.16% | 2,691,000 | - | -6.67% | - | - |
| 08/01 | 1,294 | 1,304 | 1,254 | 1,262 | -3.96% | 2,346,500 | - | -6.93% | - | - |
| 07/31 | 1,346 | 1,346 | 1,296 | 1,314 | -1.79% | 1,615,000 | - | -3.6% | - | - |
| 07/30 | 1,334 | 1,346 | 1,320 | 1,338 | +0.9% | 1,548,500 | - | -2.19% | - | - |
