株価チャート
2008/05/02～2008/09/25
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 | 6/1, 株式併合 10→1 |
| 2008 |
| 09/25 | 2,850 | 2,850 | 2,780 | 2,800 | -1.75% | 97,800 | - | -11.84% | - | - |
| 09/24 | 2,850 | 2,870 | 2,830 | 2,850 | 0% | 120,900 | - | -11.16% | - | - |
| 09/22 | 2,900 | 2,920 | 2,840 | 2,850 | 0% | 150,800 | - | -12.04% | - | - |
| 09/19 | 2,810 | 2,890 | 2,760 | 2,850 | +4.01% | 184,300 | - | -12.87% | - | - |
| 09/18 | 2,800 | 2,800 | 2,690 | 2,740 | -3.18% | 109,300 | - | -16.92% | - | - |
| 09/17 | 3,000 | 3,000 | 2,810 | 2,830 | -2.75% | 125,200 | - | -15.02% | - | - |
| 09/16 | 2,830 | 2,910 | 2,800 | 2,910 | -2.35% | 123,800 | - | -13.44% | - | - |
| 09/12 | 2,950 | 3,020 | 2,940 | 2,980 | +2.05% | 112,700 | - | -12.22% | - | - |
| 09/11 | 3,070 | 3,090 | 2,920 | 2,920 | -5.81% | 103,800 | - | -14.67% | - | - |
| 09/10 | 3,080 | 3,160 | 3,070 | 3,100 | -0.96% | 97,900 | - | -10.2% | - | - |
| 09/09 | 3,300 | 3,300 | 3,120 | 3,130 | -4.57% | 85,100 | - | -9.98% | - | - |
| 09/08 | 3,180 | 3,330 | 3,180 | 3,280 | +6.49% | 124,700 | - | -6.04% | - | - |
| 09/05 | 3,060 | 3,100 | 3,050 | 3,080 | -2.53% | 96,500 | - | -12.08% | - | - |
| 09/04 | 3,190 | 3,230 | 3,120 | 3,160 | -0.94% | 89,100 | - | -10.43% | - | - |
| 09/03 | 3,240 | 3,250 | 3,170 | 3,190 | -1.54% | 46,200 | - | -10.34% | - | - |
| 09/02 | 3,280 | 3,340 | 3,200 | 3,240 | -1.82% | 83,600 | - | -9.72% | - | - |
| 09/01 | 3,410 | 3,440 | 3,300 | 3,300 | -5.98% | 151,500 | - | -8.69% | - | - |
| 08/29 | 3,400 | 3,510 | 3,400 | 3,510 | +3.54% | 94,300 | - | -3.52% | - | - |
| 08/28 | 3,400 | 3,410 | 3,350 | 3,390 | -0.59% | 49,100 | - | -7.3% | - | - |
| 08/27 | 3,400 | 3,420 | 3,350 | 3,410 | -2.57% | 78,500 | - | -7.46% | - | - |
| 08/26 | 3,530 | 3,540 | 3,450 | 3,500 | -2.23% | 81,900 | - | -5.56% | - | - |
| 08/25 | 3,560 | 3,610 | 3,560 | 3,580 | +0.85% | 31,600 | - | -3.82% | - | - |
| 08/22 | 3,600 | 3,610 | 3,530 | 3,550 | -1.93% | 42,500 | - | -4.8% | - | - |
| 08/21 | 3,660 | 3,680 | 3,560 | 3,620 | 0% | 42,300 | - | -3.13% | - | - |
| 08/20 | 3,620 | 3,640 | 3,570 | 3,620 | +0.56% | 46,700 | - | -3.26% | - | - |
| 08/19 | 3,680 | 3,680 | 3,580 | 3,600 | -1.91% | 62,000 | - | -3.9% | - | - |
| 08/18 | 3,630 | 3,750 | 3,630 | 3,670 | +1.38% | 76,800 | - | -2.29% | - | - |
| 08/15 | 3,620 | 3,620 | 3,570 | 3,620 | +2.84% | 67,700 | - | -3.85% | - | - |
| 08/14 | 3,520 | 3,630 | 3,510 | 3,520 | -0.85% | 58,200 | - | -6.8% | - | - |
| 08/13 | 3,580 | 3,630 | 3,550 | 3,550 | -2.2% | 76,800 | - | -6.43% | - | - |
| 08/12 | 3,730 | 3,750 | 3,630 | 3,630 | -2.42% | 49,800 | - | -4.9% | - | - |
| 08/11 | 3,720 | 3,750 | 3,680 | 3,720 | +1.36% | 47,400 | - | -3.3% | - | - |
| 08/08 | 3,620 | 3,730 | 3,560 | 3,670 | +0.55% | 79,700 | - | -5.17% | - | - |
| 08/07 | 3,780 | 3,780 | 3,620 | 3,650 | -2.14% | 56,700 | - | -6.31% | - | - |
| 08/06 | 3,620 | 3,740 | 3,590 | 3,730 | +6.88% | 96,400 | - | -4.85% | - | - |
| 08/05 | 3,540 | 3,570 | 3,480 | 3,490 | -2.24% | 111,200 | - | -11.69% | - | - |
| 08/04 | 3,690 | 3,720 | 3,560 | 3,570 | -3.51% | 101,400 | - | -10.26% | - | - |
| 08/01 | 3,870 | 3,870 | 3,700 | 3,700 | -5.61% | 134,200 | - | -7.57% | - | - |
| 07/31 | 3,980 | 4,010 | 3,870 | 3,920 | -1.26% | 77,400 | - | -2.68% | - | - |
| 07/30 | 3,920 | 3,980 | 3,900 | 3,970 | +2.58% | 90,200 | - | -1.78% | - | - |
| 07/29 | 3,850 | 3,880 | 3,800 | 3,870 | -0.77% | 83,800 | - | -4.56% | - | - |
| 07/28 | 4,070 | 4,070 | 3,890 | 3,900 | -1.76% | 87,700 | - | -4.29% | - | - |
| 07/25 | 4,020 | 4,050 | 3,960 | 3,970 | -2.93% | 77,600 | - | -2.98% | - | - |
| 07/24 | 4,040 | 4,100 | 4,020 | 4,090 | +4.07% | 112,000 | - | -0.51% | - | - |
| 07/23 | 4,040 | 4,060 | 3,900 | 3,930 | +0.26% | 100,100 | - | -4.84% | - | - |
| 07/22 | 3,870 | 3,920 | 3,760 | 3,920 | +4.53% | 122,900 | - | -5.63% | - | - |
| 07/18 | 3,750 | 3,810 | 3,730 | 3,750 | 0% | 98,800 | - | -10.24% | - | - |
| 07/17 | 3,830 | 3,830 | 3,730 | 3,750 | +0.27% | 109,600 | - | -10.84% | - | - |
| 07/16 | 3,760 | 3,810 | 3,700 | 3,740 | +0.27% | 155,500 | - | -11.58% | - | - |
| 07/15 | 3,750 | 3,790 | 3,710 | 3,730 | -3.12% | 123,200 | - | -12.44% | - | - |
| 07/14 | 3,790 | 3,950 | 3,720 | 3,850 | -1.03% | 202,500 | - | -10.32% | - | - |
| 07/11 | 3,920 | 3,990 | 3,870 | 3,890 | -0.51% | 175,200 | - | -10.04% | - | - |
| 07/10 | 3,880 | 3,990 | 3,860 | 3,910 | -1.26% | 159,800 | - | -10.32% | - | - |
| 07/09 | 4,180 | 4,240 | 3,960 | 3,960 | -3.88% | 179,100 | - | -9.92% | - | - |
| 07/08 | 4,310 | 4,330 | 4,100 | 4,120 | -5.72% | 161,600 | - | -6.98% | - | - |
| 07/07 | 4,310 | 4,400 | 4,250 | 4,370 | +1.63% | 66,600 | - | -1.78% | - | - |
| 07/04 | 4,270 | 4,310 | 4,230 | 4,300 | -0.23% | 102,800 | - | -3.67% | - | - |
| 07/03 | 4,200 | 4,360 | 4,130 | 4,310 | +1.41% | 228,400 | - | -3.71% | - | - |
| 07/02 | 4,440 | 4,500 | 4,220 | 4,250 | -6.39% | 374,200 | - | -5.22% | - | - |
| 07/01 | 4,140 | 4,620 | 4,060 | 4,540 | +9.93% | 681,400 | - | +1.11% | - | - |
| 06/30 | 4,130 | 4,210 | 4,120 | 4,130 | -1.67% | 76,200 | - | -8.02% | - | - |
| 06/27 | 4,190 | 4,260 | 4,170 | 4,200 | -3.23% | 62,500 | - | -6.75% | - | - |
| 06/26 | 4,320 | 4,400 | 4,250 | 4,340 | +1.64% | 109,000 | - | -4.05% | - | - |
| 06/25 | 4,300 | 4,300 | 4,120 | 4,270 | -0.47% | 85,200 | - | -5.95% | - | - |
| 06/24 | 4,310 | 4,370 | 4,260 | 4,290 | -1.61% | 57,700 | - | -5.8% | - | - |
| 06/23 | 4,330 | 4,390 | 4,250 | 4,360 | +0.46% | 83,900 | - | -4.55% | - | - |
| 06/20 | 4,490 | 4,490 | 4,340 | 4,340 | -2.25% | 79,800 | - | -5.24% | - | - |
| 06/19 | 4,480 | 4,520 | 4,400 | 4,440 | -2.42% | 79,200 | - | -3.31% | - | - |
| 06/18 | 4,540 | 4,570 | 4,490 | 4,550 | +0.44% | 54,400 | - | -1.07% | - | - |
| 06/17 | 4,540 | 4,590 | 4,510 | 4,530 | 0% | 68,000 | - | -1.59% | - | - |
| 06/16 | 4,560 | 4,570 | 4,450 | 4,530 | +1.57% | 64,300 | - | -1.52% | - | - |
| 06/13 | 4,290 | 4,500 | 4,290 | 4,460 | +3% | 166,600 | - | -2.81% | - | - |
| 06/12 | 4,400 | 4,430 | 4,320 | 4,330 | -3.99% | 86,700 | - | -5.5% | - | - |
| 06/11 | 4,550 | 4,580 | 4,460 | 4,510 | -0.66% | 55,000 | - | -1.7% | - | - |
| 06/10 | 4,680 | 4,710 | 4,530 | 4,540 | -1.94% | 49,900 | - | -0.92% | - | - |
| 06/09 | 4,650 | 4,710 | 4,630 | 4,630 | -3.54% | 60,300 | - | +1.22% | - | - |
| 06/06 | 4,880 | 4,890 | 4,800 | 4,800 | -0.21% | 112,800 | - | +5.26% | - | - |
| 06/05 | 4,770 | 4,840 | 4,710 | 4,810 | +0.63% | 99,100 | - | +5.95% | - | - |
| 06/04 | 4,650 | 4,780 | 4,620 | 4,780 | +3.46% | 101,100 | - | +5.75% | - | - |
| 06/03 | 4,630 | 4,680 | 4,610 | 4,620 | -2.33% | 76,400 | - | +2.69% | - | - |
| 06/02 | 4,630 | 4,780 | 4,620 | 4,730 | +2.38% | 212,300 | - | +5.53% | - | - |
| 05/30 | 4,570 | 4,650 | 4,540 | 4,620 | +2.67% | 101,200 | - | +3.52% | - | - |
| 05/29 | 4,450 | 4,560 | 4,420 | 4,500 | +2.04% | 84,000 | - | +1.15% | - | - |
| 05/28 | 4,520 | 4,530 | 4,390 | 4,410 | -2.43% | 88,100 | - | -0.81% | - | - |
| 05/27 | 4,510 | 4,540 | 4,450 | 4,520 | +0.44% | 126,600 | - | +1.71% | - | - |
| 05/26 | 4,630 | 4,640 | 4,490 | 4,500 | -3.64% | 100,800 | - | +1.49% | - | - |
| 05/23 | 4,800 | 4,800 | 4,670 | 4,670 | -1.89% | 103,800 | - | +5.78% | - | - |
| 05/22 | 4,540 | 4,760 | 4,510 | 4,760 | +2.81% | 185,600 | - | +8.63% | - | - |
| 05/21 | 4,630 | 4,710 | 4,540 | 4,630 | +0.22% | 145,500 | - | +6.51% | - | - |
| 05/20 | 4,690 | 4,720 | 4,580 | 4,620 | -1.07% | 142,900 | - | +6.97% | - | - |
| 05/19 | 4,730 | 4,730 | 4,620 | 4,670 | +0.43% | 114,900 | - | +8.96% | - | - |
| 05/16 | 4,700 | 4,730 | 4,600 | 4,650 | +0.87% | 126,900 | - | +9.46% | - | - |
| 05/15 | 4,680 | 4,770 | 4,580 | 4,610 | -0.86% | 258,700 | - | +9.27% | - | - |
| 05/14 | 4,510 | 4,650 | 4,460 | 4,650 | +4.26% | 225,000 | - | +11.16% | - | - |
| 05/13 | 4,450 | 4,500 | 4,360 | 4,460 | +4.94% | 263,500 | - | +7.6% | - | - |
| 05/12 | 4,220 | 4,300 | 4,180 | 4,250 | -0.47% | 111,600 | - | +3.18% | - | - |
| 05/09 | 4,540 | 4,550 | 4,260 | 4,270 | -4.9% | 194,300 | - | +4.1% | - | - |
| 05/08 | 4,330 | 4,540 | 4,320 | 4,490 | +3.22% | 180,100 | - | +10.08% | - | - |
| 05/07 | 4,350 | 4,420 | 4,330 | 4,350 | +0.23% | 74,500 | - | +7.41% | - | - |
| 05/02 | 4,330 | 4,350 | 4,310 | 4,340 | +1.4% | 75,100 | - | +8.07% | - | - |
