株価チャート
2008/07/04～2008/11/28
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 |
| 11/28 | 1,910 | 1,960 | 1,900 | 1,950 | +0.52% | 52,300 | - | -2.74% | - | - |
| 11/27 | 1,980 | 1,980 | 1,870 | 1,940 | -0.51% | 119,900 | - | -3.19% | - | - |
| 11/26 | 1,980 | 1,980 | 1,910 | 1,950 | -2.01% | 72,200 | - | -2.79% | - | - |
| 11/25 | 2,010 | 2,030 | 1,930 | 1,990 | -2.45% | 143,900 | - | -0.9% | - | - |
| 11/21 | 2,050 | 2,070 | 1,940 | 2,040 | -1.92% | 258,000 | - | +1.59% | - | - |
| 11/20 | 2,120 | 2,140 | 2,070 | 2,080 | -2.8% | 120,200 | - | +3.79% | - | - |
| 11/19 | 2,170 | 2,190 | 2,120 | 2,140 | +0.94% | 101,100 | - | +6.57% | - | - |
| 11/18 | 2,100 | 2,140 | 2,080 | 2,120 | 0% | 75,200 | - | +5.37% | - | - |
| 11/17 | 2,110 | 2,160 | 2,080 | 2,120 | +0.95% | 62,200 | - | +5.89% | - | - |
| 11/14 | 2,150 | 2,160 | 2,080 | 2,100 | +1.94% | 67,700 | - | +5.21% | - | - |
| 11/13 | 2,060 | 2,080 | 2,040 | 2,060 | -2.83% | 107,100 | - | +3.62% | - | - |
| 11/12 | 2,130 | 2,180 | 2,110 | 2,120 | -1.85% | 84,000 | - | +6.43% | - | - |
| 11/11 | 2,160 | 2,220 | 2,110 | 2,160 | +0.47% | 80,900 | - | +8.32% | - | - |
| 11/10 | 2,100 | 2,150 | 2,100 | 2,150 | +7.5% | 99,800 | - | +7.34% | - | - |
| 11/07 | 2,050 | 2,060 | 1,990 | 2,000 | -7.41% | 187,000 | - | -0.84% | - | - |
| 11/06 | 2,160 | 2,190 | 2,130 | 2,160 | -5.26% | 99,900 | - | +5.83% | - | - |
| 11/05 | 2,200 | 2,280 | 2,160 | 2,280 | +9.09% | 161,200 | - | +10.47% | - | - |
| 11/04 | 2,050 | 2,090 | 2,020 | 2,090 | +6.09% | 102,900 | - | +0.29% | - | - |
| 10/31 | 1,980 | 2,020 | 1,960 | 1,970 | +0.51% | 139,800 | - | -6.64% | - | - |
| 10/30 | 1,890 | 1,980 | 1,870 | 1,960 | +5.38% | 210,000 | - | -8.58% | - | - |
| 10/29 | 1,950 | 1,960 | 1,800 | 1,860 | +6.29% | 149,300 | - | -14.64% | - | - |
| 10/28 | 1,600 | 1,750 | 1,520 | 1,750 | +10.06% | 129,300 | - | -21.14% | - | - |
| 10/27 | 1,610 | 1,750 | 1,580 | 1,590 | -5.36% | 139,100 | - | -29.74% | - | - |
| 10/24 | 1,840 | 1,840 | 1,660 | 1,680 | -9.68% | 137,200 | - | -27.24% | - | - |
| 10/23 | 1,900 | 1,910 | 1,750 | 1,860 | -3.13% | 176,000 | - | -21.02% | - | - |
| 10/22 | 2,000 | 2,000 | 1,910 | 1,920 | -4% | 128,500 | - | -19.9% | - | - |
| 10/21 | 2,050 | 2,080 | 1,990 | 2,000 | 0% | 182,600 | - | -18% | - | - |
| 10/20 | 2,050 | 2,050 | 1,970 | 2,000 | 0% | 184,900 | - | -19.22% | - | - |
| 10/17 | 2,080 | 2,100 | 1,970 | 2,000 | +3.63% | 112,700 | - | -20.63% | - | - |
| 10/16 | 2,040 | 2,040 | 1,910 | 1,930 | -11.87% | 123,100 | - | -24.76% | - | - |
| 10/15 | 2,230 | 2,230 | 2,070 | 2,190 | -1.79% | 125,000 | - | -16.38% | - | - |
| 10/14 | 2,260 | 2,260 | 2,150 | 2,230 | +19.25% | 145,200 | - | -16.01% | - | - |
| 10/10 | 1,900 | 1,910 | 1,800 | 1,870 | -5.56% | 260,400 | - | -30.53% | - | - |
| 10/09 | 1,900 | 2,060 | 1,900 | 1,980 | +4.21% | 140,900 | - | -27.87% | - | - |
| 10/08 | 2,050 | 2,110 | 1,890 | 1,900 | -11.21% | 155,000 | - | -32.02% | - | - |
| 10/07 | 1,880 | 2,200 | 1,880 | 2,140 | -1.83% | 211,700 | - | -24.94% | - | - |
| 10/06 | 2,300 | 2,300 | 2,160 | 2,180 | -8.4% | 140,000 | - | -24.98% | - | - |
| 10/03 | 2,470 | 2,480 | 2,350 | 2,380 | -4.8% | 150,500 | - | -19.43% | - | - |
| 10/02 | 2,620 | 2,650 | 2,460 | 2,500 | -4.21% | 186,700 | - | -16.56% | - | - |
| 10/01 | 2,730 | 2,740 | 2,580 | 2,610 | -4.74% | 124,800 | - | -14.03% | - | - |
| 09/30 | 2,580 | 2,760 | 2,560 | 2,740 | -0.72% | 106,200 | - | -10.87% | - | - |
| 09/29 | 2,780 | 2,810 | 2,750 | 2,760 | 0% | 88,400 | - | -11.17% | - | - |
| 09/26 | 2,800 | 2,830 | 2,750 | 2,760 | -1.43% | 86,500 | - | -12.13% | - | - |
| 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% | - | - |
