株価チャート
2008/07/25～2008/12/18
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 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2008 |
| 12/18 | 434 | 450 | 433 | 447 | +1.82% | 7,372,000 | - | +6.18% | - | - |
| 12/17 | 459 | 460 | 420 | 439 | -3.09% | 17,568,000 | - | +4.52% | - | - |
| 12/16 | 439 | 459 | 434 | 453 | +0.89% | 9,013,000 | - | +8.11% | - | - |
| 12/15 | 431 | 457 | 431 | 449 | +5.15% | 11,230,000 | - | +7.42% | - | - |
| 12/12 | 458 | 460 | 426 | 427 | -8.76% | 17,546,000 | - | +2.4% | - | - |
| 12/11 | 458 | 473 | 451 | 468 | +4.93% | 16,846,000 | - | +12.23% | - | - |
| 12/10 | 422 | 456 | 414 | 446 | +5.94% | 14,228,000 | - | +6.95% | - | - |
| 12/09 | 425 | 432 | 410 | 421 | -0.47% | 11,668,000 | - | +1.45% | - | - |
| 12/08 | 396 | 428 | 396 | 423 | +5.75% | 10,853,000 | - | +2.42% | - | - |
| 12/05 | 380 | 408 | 379 | 400 | +8.11% | 19,728,000 | - | -3.15% | - | - |
| 12/04 | 381 | 387 | 363 | 370 | -4.15% | 14,261,000 | - | -9.98% | - | - |
| 12/03 | 384 | 395 | 377 | 386 | +3.21% | 13,717,000 | - | -6.54% | - | - |
| 12/02 | 375 | 390 | 371 | 374 | -7.65% | 12,303,000 | - | -9.22% | - | - |
| 12/01 | 417 | 418 | 403 | 405 | -2.17% | 6,776,000 | - | -1.7% | - | - |
| 11/28 | 426 | 429 | 411 | 414 | -5.05% | 9,651,000 | - | +0.24% | - | - |
| 11/27 | 438 | 444 | 432 | 436 | +4.81% | 11,793,000 | - | +5.06% | - | - |
| 11/26 | 414 | 424 | 412 | 416 | -3.03% | 10,144,000 | - | -0.24% | - | - |
| 11/25 | 435 | 448 | 418 | 429 | +4.63% | 17,181,000 | - | +2.39% | - | - |
| 11/21 | 397 | 414 | 391 | 410 | +0.99% | 15,451,000 | - | -2.38% | - | - |
| 11/20 | 419 | 421 | 401 | 406 | -7.94% | 15,717,000 | - | -3.56% | - | - |
| 11/19 | 449 | 452 | 428 | 441 | +0.46% | 24,388,000 | - | +3.76% | - | - |
| 11/18 | 425 | 445 | 422 | 439 | +3.05% | 17,014,000 | - | +2.81% | - | - |
| 11/17 | 410 | 446 | 401 | 426 | +3.9% | 14,761,000 | - | -0.47% | - | - |
| 11/14 | 402 | 416 | 402 | 410 | +4.06% | 16,121,000 | - | -4.87% | - | - |
| 11/13 | 390 | 401 | 385 | 394 | -3.9% | 11,153,000 | - | -9.22% | - | - |
| 11/12 | 402 | 419 | 401 | 410 | -1.68% | 13,631,000 | - | -6.82% | - | - |
| 11/11 | 410 | 432 | 408 | 417 | -3.02% | 8,636,000 | - | -6.71% | - | - |
| 11/10 | 435 | 450 | 425 | 430 | +1.65% | 9,325,000 | - | -5.7% | - | - |
| 11/07 | 409 | 430 | 390 | 423 | -1.86% | 15,834,000 | - | -8.84% | - | - |
| 11/06 | 428 | 436 | 418 | 431 | -6.71% | 18,801,000 | - | -8.49% | - | - |
| 11/05 | 422 | 466 | 418 | 462 | +14.93% | 23,890,000 | - | -3.14% | - | - |
| 11/04 | 379 | 418 | 378 | 402 | +6.63% | 19,997,000 | - | -16.94% | - | - |
| 10/31 | 385 | 388 | 373 | 377 | -6.91% | 18,583,000 | - | -23.53% | - | - |
| 10/30 | 375 | 430 | 366 | 405 | +9.46% | 23,501,000 | - | -19.64% | - | - |
| 10/29 | 430 | 435 | 322 | 370 | -7.73% | 32,390,000 | - | -28.16% | - | - |
| 10/28 | 360 | 405 | 353 | 401 | +10.47% | 13,717,000 | - | -24.05% | - | - |
| 10/27 | 390 | 406 | 360 | 363 | -7.4% | 15,532,000 | - | -32.78% | - | - |
| 10/24 | 429 | 429 | 380 | 392 | -9.26% | 14,849,000 | - | -28.99% | - | - |
| 10/23 | 424 | 437 | 404 | 432 | -4.85% | 17,930,000 | - | -23.27% | - | - |
| 10/22 | 471 | 475 | 448 | 454 | -7.16% | 9,698,000 | - | -20.63% | - | - |
| 10/21 | 481 | 491 | 474 | 489 | +3.6% | 10,279,000 | - | -15.83% | - | - |
| 10/20 | 447 | 478 | 435 | 472 | +4.42% | 12,665,000 | - | -19.86% | - | - |
| 10/17 | 446 | 453 | 442 | 452 | +4.87% | 10,736,000 | - | -24.41% | - | - |
| 10/16 | 453 | 457 | 430 | 431 | -12.58% | 12,768,000 | - | -29% | - | - |
| 10/15 | 484 | 497 | 472 | 493 | -3.14% | 15,332,000 | - | -20.23% | - | - |
| 10/14 | 505 | 516 | 491 | 509 | +12.11% | 13,335,000 | - | -18.82% | - | - |
| 10/10 | 450 | 473 | 442 | 454 | -8.28% | 16,770,000 | - | -28.62% | - | - |
| 10/09 | 471 | 512 | 464 | 495 | +2.06% | 18,601,000 | - | -23.49% | - | - |
| 10/08 | 527 | 539 | 477 | 485 | -13.55% | 21,055,000 | - | -26.18% | - | - |
| 10/07 | 546 | 572 | 533 | 561 | -4.27% | 15,306,000 | - | -16.02% | - | - |
| 10/06 | 616 | 620 | 579 | 586 | -6.39% | 16,409,000 | - | -13.31% | - | - |
| 10/03 | 619 | 632 | 614 | 626 | -0.32% | 14,557,000 | - | -8.21% | - | - |
| 10/02 | 620 | 643 | 618 | 628 | +4.67% | 21,827,000 | - | -8.59% | - | - |
| 10/01 | 584 | 605 | 584 | 600 | +2.92% | 16,678,000 | - | -13.42% | - | - |
| 09/30 | 588 | 600 | 582 | 583 | -7.17% | 16,447,000 | - | -16.71% | - | - |
| 09/29 | 636 | 650 | 626 | 628 | -0.95% | 6,702,000 | - | -11.17% | - | - |
| 09/26 | 660 | 665 | 620 | 634 | -4.08% | 20,898,000 | - | -10.96% | - | - |
| 09/25 | 658 | 665 | 652 | 661 | -1.78% | 11,003,000 | - | -7.81% | - | - |
| 09/24 | 699 | 702 | 667 | 673 | -5.08% | 14,571,000 | - | -6.79% | - | - |
| 09/22 | 720 | 721 | 707 | 709 | +2.01% | 10,618,000 | - | -2.48% | - | - |
| 09/19 | 686 | 699 | 674 | 695 | +4.35% | 16,909,000 | - | -5.05% | - | - |
| 09/18 | 638 | 670 | 631 | 666 | +1.52% | 10,710,000 | - | -9.63% | - | - |
| 09/17 | 643 | 676 | 643 | 656 | +0.46% | 11,386,000 | - | -11.71% | - | - |
| 09/16 | 679 | 679 | 637 | 653 | -6.04% | 16,668,000 | - | -12.93% | - | - |
| 09/12 | 708 | 712 | 694 | 695 | +1.02% | 12,632,000 | - | -8.31% | - | - |
| 09/11 | 687 | 702 | 677 | 688 | +1.47% | 11,954,000 | - | -9.83% | - | - |
| 09/10 | 664 | 685 | 662 | 678 | -0.29% | 12,301,000 | - | -11.72% | - | - |
| 09/09 | 715 | 717 | 680 | 680 | -5.69% | 15,865,000 | - | -12.14% | - | - |
| 09/08 | 716 | 732 | 716 | 721 | +1.69% | 8,258,000 | - | -7.21% | - | - |
| 09/05 | 710 | 719 | 707 | 709 | -2.61% | 10,651,000 | - | -8.99% | - | - |
| 09/04 | 731 | 736 | 723 | 728 | -2.41% | 8,627,000 | - | -6.79% | - | - |
| 09/03 | 735 | 748 | 730 | 746 | +1.63% | 6,556,000 | - | -4.73% | - | - |
| 09/02 | 742 | 757 | 726 | 734 | -2.39% | 8,577,000 | - | -6.38% | - | - |
| 09/01 | 752 | 757 | 747 | 752 | -1.18% | 4,681,000 | - | -4.2% | - | - |
| 08/29 | 756 | 764 | 751 | 761 | +1.47% | 9,683,000 | - | -3.18% | - | - |
| 08/28 | 755 | 756 | 739 | 750 | -0.66% | 7,502,000 | - | -4.7% | - | - |
| 08/27 | 761 | 763 | 751 | 755 | -0.79% | 5,614,000 | - | -4.31% | - | - |
| 08/26 | 759 | 762 | 751 | 761 | -2.56% | 8,759,000 | - | -3.79% | - | - |
| 08/25 | 774 | 785 | 770 | 781 | +2.76% | 8,077,000 | - | -1.39% | - | - |
| 08/22 | 751 | 763 | 742 | 760 | +1.33% | 7,847,000 | - | -4.04% | - | - |
| 08/21 | 758 | 759 | 745 | 750 | -1.7% | 10,041,000 | - | -5.42% | - | - |
| 08/20 | 761 | 766 | 743 | 763 | -1.68% | 18,448,000 | - | -3.9% | - | - |
| 08/19 | 804 | 805 | 772 | 776 | -4.32% | 17,601,000 | - | -2.39% | - | - |
| 08/18 | 814 | 821 | 807 | 811 | -1.58% | 11,737,000 | - | +1.76% | - | - |
| 08/15 | 820 | 827 | 818 | 824 | +0.37% | 5,008,000 | - | +3.39% | - | - |
| 08/14 | 812 | 836 | 810 | 821 | +0.12% | 5,476,000 | - | +3.14% | - | - |
| 08/13 | 816 | 828 | 815 | 820 | -0.73% | 6,720,000 | - | +2.89% | - | - |
| 08/12 | 835 | 835 | 821 | 826 | -2.82% | 13,113,000 | - | +3.64% | - | - |
| 08/11 | 836 | 857 | 835 | 850 | +3.16% | 12,990,000 | - | +6.65% | - | - |
| 08/08 | 828 | 832 | 814 | 824 | -0.36% | 10,735,000 | - | +3.52% | - | - |
| 08/07 | 832 | 834 | 817 | 827 | 0% | 14,360,000 | - | +3.89% | - | - |
| 08/06 | 789 | 835 | 786 | 827 | +9.54% | 28,743,000 | - | +4.03% | - | - |
| 08/05 | 754 | 766 | 752 | 755 | +0.13% | 6,186,000 | - | -4.79% | - | - |
| 08/04 | 758 | 763 | 746 | 754 | -1.82% | 7,102,000 | - | -5.16% | - | - |
| 08/01 | 797 | 797 | 762 | 768 | -2.41% | 10,009,000 | - | -3.64% | - | - |
| 07/31 | 774 | 791 | 768 | 787 | +3.01% | 9,880,000 | - | -1.5% | - | - |
| 07/30 | 763 | 774 | 762 | 764 | +0.53% | 5,412,000 | - | -4.62% | - | - |
| 07/29 | 762 | 763 | 752 | 760 | -2.81% | 11,284,000 | - | -5.59% | - | - |
| 07/28 | 790 | 795 | 778 | 782 | 0% | 5,426,000 | - | -3.22% | - | - |
| 07/25 | 794 | 795 | 773 | 782 | -2.37% | 10,988,000 | - | -3.46% | - | - |
