株価チャート
2008/02/14～2008/09/05
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 | 10/1, 株式併合 10→1 |
| 2008 |
| 09/05 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 300 | - | -8.21% | - | - |
| 09/04 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 200 | - | -7.73% | - | - |
| 09/02 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 600 | - | -7.34% | - | - |
| 09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 400 | - | -6.96% | - | - |
| 08/29 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 100 | - | -7.36% | - | - |
| 08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | - | -9.48% | - | - |
| 08/27 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 100 | - | -9.95% | - | - |
| 08/26 | 1,140 | 1,140 | 1,100 | 1,100 | -3.51% | 400 | - | -6.14% | - | - |
| 08/25 | 1,140 | 1,140 | 1,140 | 1,140 | +4.59% | 500 | - | -3.23% | - | - |
| 08/21 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 100 | - | -7.78% | - | - |
| 08/20 | 1,060 | 1,060 | 1,060 | 1,060 | -3.64% | 200 | - | -10.77% | - | - |
| 08/19 | 1,100 | 1,110 | 1,100 | 1,100 | -3.51% | 1,000 | - | -8.26% | - | - |
| 08/18 | 1,120 | 1,140 | 1,120 | 1,140 | -0.87% | 500 | - | -5.39% | - | - |
| 08/15 | 1,150 | 1,150 | 1,140 | 1,150 | -2.54% | 300 | - | -4.88% | - | - |
| 08/13 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | -2.72% | - | - |
| 08/06 | 1,190 | 1,190 | 1,190 | 1,190 | +3.48% | 600 | - | -1.98% | - | - |
| 08/05 | 1,150 | 1,150 | 1,150 | 1,150 | -6.5% | 500 | - | -5.74% | - | - |
| 08/04 | 1,150 | 1,230 | 1,150 | 1,230 | -1.6% | 1,400 | - | +0.16% | - | - |
| 08/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | - | +1.38% | - | - |
| 07/31 | 1,250 | 1,250 | 1,250 | 1,250 | +6.84% | 400 | - | +1.21% | - | - |
| 07/29 | 1,170 | 1,170 | 1,170 | 1,170 | -4.1% | 700 | - | -5.34% | - | - |
| 07/28 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | - | -1.61% | - | - |
| 07/25 | 1,230 | 1,230 | 1,220 | 1,220 | +3.39% | 300 | - | -1.69% | - | - |
| 07/24 | 1,150 | 1,180 | 1,150 | 1,180 | +5.36% | 200 | - | -5.14% | - | - |
| 07/22 | 1,120 | 1,120 | 1,120 | 1,120 | -4.27% | 100 | - | -10.18% | - | - |
| 07/15 | 1,170 | 1,170 | 1,170 | 1,170 | -2.5% | 100 | - | -6.4% | - | - |
| 07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 800 | - | -4.38% | - | - |
| 07/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -4.53% | - | - |
| 07/10 | 1,150 | 1,200 | 1,150 | 1,200 | 0% | 700 | - | -4.61% | - | - |
| 07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -4.53% | - | - |
| 07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -4.46% | - | - |
| 07/03 | 1,230 | 1,230 | 1,200 | 1,200 | -3.23% | 500 | - | -4.46% | - | - |
| 07/01 | 1,190 | 1,240 | 1,190 | 1,240 | 0% | 200 | - | -1.27% | - | - |
| 06/30 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 400 | - | -1.27% | - | - |
| 06/26 | 1,310 | 1,310 | 1,250 | 1,250 | -5.3% | 500 | - | -0.4% | - | - |
| 06/25 | 1,300 | 1,320 | 1,300 | 1,320 | +5.6% | 400 | - | +5.43% | - | - |
| 06/23 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 300 | - | +0.24% | - | - |
| 06/19 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | +0.48% | - | - |
| 06/18 | 1,300 | 1,300 | 1,250 | 1,250 | +4.17% | 300 | - | +0.64% | - | - |
| 06/17 | 1,300 | 1,300 | 1,200 | 1,200 | -9.77% | 1,500 | - | -3.23% | - | - |
| 06/16 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 200 | - | +7.43% | - | - |
| 06/11 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | - | +9.67% | - | - |
| 06/10 | 1,380 | 1,380 | 1,370 | 1,370 | +5.38% | 600 | - | +12.02% | - | - |
| 06/06 | 1,270 | 1,310 | 1,270 | 1,300 | +2.36% | 600 | - | +6.91% | - | - |
| 06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | +4.61% | - | - |
| 06/04 | 1,280 | 1,290 | 1,270 | 1,270 | +2.42% | 400 | - | +5.22% | - | - |
| 06/03 | 1,240 | 1,240 | 1,240 | 1,240 | -4.62% | 100 | - | +3.16% | - | - |
| 06/02 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 200 | - | +8.51% | - | - |
| 05/30 | 1,250 | 1,250 | 1,250 | 1,250 | +4.17% | 400 | - | +4.95% | - | - |
| 05/29 | 1,200 | 1,200 | 1,200 | 1,200 | -6.98% | 100 | - | +1.18% | - | - |
| 05/28 | 1,250 | 1,290 | 1,250 | 1,290 | +3.2% | 300 | - | +9.14% | - | - |
| 05/26 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 200 | - | +6.29% | - | - |
| 05/23 | 1,200 | 1,240 | 1,200 | 1,240 | +6.9% | 1,100 | - | +6.07% | - | - |
| 05/22 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 300 | - | -0.17% | - | - |
| 05/21 | 1,210 | 1,210 | 1,170 | 1,170 | -4.1% | 700 | - | +1.21% | - | - |
| 05/20 | 1,170 | 1,220 | 1,170 | 1,220 | +1.67% | 600 | - | +5.9% | - | - |
| 05/19 | 1,180 | 1,200 | 1,180 | 1,200 | -2.44% | 400 | - | +4.35% | - | - |
| 05/16 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 200 | - | +7.14% | - | - |
| 05/15 | 1,220 | 1,250 | 1,220 | 1,220 | +3.39% | 1,300 | - | +6.27% | - | - |
| 05/13 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +2.79% | - | - |
| 05/12 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +3.15% | - | - |
| 05/09 | 1,180 | 1,180 | 1,180 | 1,180 | -2.48% | 100 | - | +3.51% | - | - |
| 05/07 | 1,130 | 1,210 | 1,120 | 1,210 | +2.54% | 1,800 | - | +6.8% | - | - |
| 05/02 | 1,180 | 1,190 | 1,180 | 1,180 | +1.72% | 800 | - | +4.61% | - | - |
| 05/01 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | +2.84% | - | - |
| 04/30 | 1,180 | 1,180 | 1,160 | 1,160 | +0.87% | 700 | - | +3.02% | - | - |
| 04/28 | 1,160 | 1,160 | 1,150 | 1,150 | -2.54% | 1,100 | - | +2.04% | - | - |
| 04/25 | 1,230 | 1,230 | 1,180 | 1,180 | -5.6% | 2,100 | - | +4.61% | - | - |
| 04/24 | 1,150 | 1,350 | 1,120 | 1,250 | +13.64% | 6,200 | - | +10.82% | - | - |
| 04/23 | 1,140 | 1,140 | 1,080 | 1,100 | -3.51% | 700 | - | -2.4% | - | - |
| 04/22 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | +0.53% | - | - |
| 04/21 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | +0.44% | - | - |
| 04/18 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 200 | - | +0.26% | - | - |
| 04/16 | 1,130 | 1,130 | 1,130 | 1,130 | +4.63% | 300 | - | -0.88% | - | - |
| 04/11 | 1,030 | 1,080 | 1,030 | 1,080 | -5.26% | 300 | - | -5.51% | - | - |
| 04/08 | 1,140 | 1,140 | 1,140 | 1,140 | +4.59% | 200 | - | -0.52% | - | - |
| 04/07 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 100 | - | -4.64% | - | - |
| 04/04 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 100 | - | -8.3% | - | - |
| 04/03 | 1,030 | 1,030 | 1,030 | 1,030 | -3.74% | 300 | - | -10.43% | - | - |
| 04/01 | 1,100 | 1,100 | 1,070 | 1,070 | -6.96% | 300 | - | -7.36% | - | - |
| 03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 300 | - | -0.69% | - | - |
| 03/27 | 1,150 | 1,150 | 1,150 | 1,150 | -6.5% | 400 | - | -0.69% | - | - |
| 03/26 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 300 | - | +6.4% | - | - |
| 03/25 | 1,250 | 1,250 | 1,220 | 1,220 | +12.96% | 300 | - | +5.9% | - | - |
| 03/21 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 300 | - | -6.01% | - | - |
| 03/19 | 1,090 | 1,090 | 1,090 | 1,090 | +9% | 100 | - | -5.38% | - | - |
| 03/17 | 1,000 | 1,000 | 1,000 | 1,000 | -9.09% | 100 | - | -13.34% | - | - |
| 03/14 | 1,130 | 1,130 | 1,100 | 1,100 | -6.78% | 2,300 | - | -4.76% | - | - |
| 03/12 | 1,180 | 1,180 | 1,180 | 1,180 | +7.27% | 200 | - | +2.61% | - | - |
| 03/11 | 1,100 | 1,100 | 1,100 | 1,100 | -6.78% | 100 | - | -4.18% | - | - |
| 03/10 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +2.52% | - | - |
| 03/06 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | +2.79% | - | - |
| 03/05 | 1,190 | 1,190 | 1,190 | 1,190 | -1.65% | 100 | - | +3.57% | - | - |
| 02/29 | 1,200 | 1,210 | 1,120 | 1,210 | -4.72% | 500 | - | +5.31% | - | - |
| 02/25 | 1,200 | 1,270 | 1,200 | 1,270 | +7.63% | 1,300 | - | +10.43% | - | - |
| 02/22 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +2.88% | - | - |
| 02/20 | 1,180 | 1,180 | 1,180 | 1,180 | -4.07% | 100 | - | +2.79% | - | - |
| 02/19 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 100 | - | +7.14% | - | - |
| 02/18 | 1,190 | 1,200 | 1,190 | 1,200 | +4.35% | 300 | - | +4.44% | - | - |
| 02/14 | 1,150 | 1,150 | 1,150 | 1,150 | +7.48% | 200 | - | -0.09% | - | - |
