株価チャート
2008/04/18~2008/10/31
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 |
10/31 | 870 | 890 | 840 | 890 | -3.26% | 1,000 | - | -8.06% | - | - |
10/30 | 970 | 970 | 920 | 920 | -6.12% | 200 | - | -5.74% | - | - |
10/27 | 980 | 980 | 980 | 980 | 0% | 100 | - | -0.1% | - | - |
10/24 | 980 | 980 | 980 | 980 | +2.08% | 400 | - | -0.31% | - | - |
10/23 | 960 | 960 | 960 | 960 | 0% | 400 | - | -2.64% | - | - |
10/22 | 960 | 960 | 960 | 960 | +6.67% | 100 | - | -3.03% | - | - |
10/20 | 900 | 900 | 900 | 900 | -2.17% | 500 | - | -9.46% | - | - |
10/17 | 860 | 920 | 860 | 920 | +8.24% | 300 | - | -8.09% | - | - |
10/16 | 900 | 900 | 850 | 850 | -10.53% | 1,600 | - | -15.51% | - | - |
10/15 | 950 | 950 | 950 | 950 | -5% | 100 | - | -6.31% | - | - |
10/14 | 940 | 1,000 | 940 | 1,000 | +17.65% | 200 | - | -1.96% | - | - |
10/10 | 830 | 850 | 800 | 850 | -3.41% | 1,700 | - | -17.15% | - | - |
10/09 | 930 | 930 | 880 | 880 | +10% | 300 | - | -15.06% | - | - |
10/08 | 840 | 850 | 800 | 800 | -11.11% | 2,400 | - | -23.3% | - | - |
10/06 | 920 | 990 | 900 | 900 | -8.16% | 2,600 | - | -14.69% | - | - |
10/03 | 980 | 980 | 980 | 980 | -6.67% | 100 | - | -7.89% | - | - |
10/02 | 930 | 1,050 | 920 | 1,050 | +7.14% | 1,300 | - | -1.96% | - | - |
10/01 | 930 | 980 | 930 | 980 | +2.08% | 1,600 | - | -8.92% | - | - |
09/30 | 960 | 960 | 960 | 960 | -17.24% | 600 | - | -11.52% | - | - |
09/25 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 200 | - | +6.23% | - | - |
09/24 | 1,140 | 1,170 | 1,070 | 1,170 | +12.5% | 600 | - | +6.85% | - | - |
09/19 | 1,030 | 1,040 | 980 | 1,040 | +2.97% | 500 | - | -5.28% | - | - |
09/16 | 990 | 1,020 | 960 | 1,010 | -3.81% | 1,800 | - | -8.76% | - | - |
09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -5.66% | - | - |
09/11 | 1,040 | 1,050 | 1,030 | 1,050 | -3.67% | 700 | - | -6.25% | - | - |
09/10 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 100 | - | -3.28% | - | - |
09/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | - | -7.08% | - | - |
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% | - | - |