株価チャート
2008/07/14~2008/12/08
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 |
---|
2013 | 10/1, 株式併合 5→1 |
2008 |
12/08 | 365 | 385 | 365 | 385 | +6.94% | 581,500 | - | -3.99% | - | - |
12/05 | 360 | 365 | 360 | 360 | -2.7% | 440,300 | - | -10.67% | - | - |
12/04 | 370 | 375 | 365 | 370 | 0% | 842,100 | - | -8.42% | - | - |
12/03 | 370 | 375 | 370 | 370 | +1.37% | 340,700 | - | -8.42% | - | - |
12/02 | 370 | 380 | 365 | 365 | -5.19% | 820,900 | - | -9.43% | - | - |
12/01 | 385 | 390 | 380 | 385 | -1.28% | 401,600 | - | -4.47% | - | - |
11/28 | 375 | 390 | 375 | 390 | 0% | 557,500 | - | -3.23% | - | - |
11/27 | 395 | 395 | 380 | 390 | 0% | 428,500 | - | -3.47% | - | - |
11/26 | 385 | 390 | 380 | 390 | -1.27% | 273,600 | - | -3.7% | - | - |
11/25 | 405 | 410 | 380 | 395 | +2.6% | 796,200 | - | -2.71% | - | - |
11/21 | 355 | 390 | 355 | 385 | +2.67% | 1,071,500 | - | -5.17% | - | - |
11/20 | 390 | 390 | 375 | 375 | -6.25% | 754,800 | - | -7.64% | - | - |
11/19 | 405 | 410 | 395 | 400 | -1.23% | 609,600 | - | -2.2% | - | - |
11/18 | 400 | 410 | 400 | 405 | 0% | 461,900 | - | -1.46% | - | - |
11/17 | 410 | 415 | 400 | 405 | -1.22% | 785,500 | - | -0.98% | - | - |
11/14 | 425 | 425 | 405 | 410 | +2.5% | 1,029,000 | - | +0.49% | - | - |
11/13 | 405 | 415 | 400 | 400 | -5.88% | 1,150,200 | - | -1.72% | - | - |
11/12 | 420 | 430 | 415 | 425 | 0% | 749,000 | - | +4.42% | - | - |
11/11 | 430 | 440 | 425 | 425 | -3.41% | 628,100 | - | +4.42% | - | - |
11/10 | 430 | 450 | 430 | 440 | +6.02% | 1,381,900 | - | +7.58% | - | - |
11/07 | 410 | 430 | 410 | 415 | -5.68% | 2,720,600 | - | +0.73% | - | - |
11/06 | 440 | 460 | 440 | 440 | -7.37% | 1,467,800 | - | +5.52% | - | - |
11/05 | 440 | 485 | 435 | 475 | +11.76% | 2,823,700 | - | +12.83% | - | - |
11/04 | 415 | 425 | 410 | 425 | +3.66% | 912,800 | - | +0.24% | - | - |
10/31 | 420 | 420 | 405 | 410 | -1.2% | 1,270,200 | - | -4.65% | - | - |
10/30 | 380 | 415 | 380 | 415 | +7.79% | 1,963,300 | - | -5.03% | - | - |
10/29 | 405 | 415 | 370 | 385 | +1.32% | 2,242,900 | - | -13.29% | - | - |
10/28 | 340 | 385 | 335 | 380 | +10.14% | 1,586,800 | - | -15.93% | - | - |
10/27 | 340 | 370 | 335 | 345 | -2.82% | 1,819,900 | - | -25.16% | - | - |
10/24 | 395 | 395 | 345 | 355 | -11.25% | 1,803,600 | - | -24.47% | - | - |
10/23 | 380 | 400 | 380 | 400 | -1.23% | 1,384,900 | - | -16.32% | - | - |
10/22 | 420 | 420 | 405 | 405 | -4.71% | 776,300 | - | -16.32% | - | - |
10/21 | 435 | 440 | 425 | 425 | +2.41% | 1,259,800 | - | -13.27% | - | - |
10/20 | 405 | 420 | 400 | 415 | +3.75% | 1,124,100 | - | -16.16% | - | - |
10/17 | 400 | 410 | 390 | 400 | +3.9% | 1,121,600 | - | -20.16% | - | - |
10/16 | 400 | 405 | 385 | 385 | -11.49% | 2,521,600 | - | -24.21% | - | - |
10/15 | 440 | 450 | 415 | 435 | -4.4% | 1,724,700 | - | -15.53% | - | - |
10/14 | 460 | 465 | 425 | 455 | +24.66% | 3,061,800 | - | -12.5% | - | - |
10/10 | 355 | 375 | 330 | 365 | -3.95% | 3,189,900 | - | -30.34% | - | - |
10/09 | 370 | 400 | 370 | 380 | +2.7% | 2,990,900 | - | -28.71% | - | - |
10/08 | 390 | 400 | 365 | 370 | -8.64% | 2,528,900 | - | -31.61% | - | - |
10/07 | 385 | 420 | 375 | 405 | -2.41% | 3,769,900 | - | -26.23% | - | - |
10/06 | 480 | 485 | 400 | 415 | -16.16% | 4,162,900 | - | -25.49% | - | - |
10/03 | 500 | 510 | 495 | 495 | -3.88% | 1,419,700 | - | -12.08% | - | - |
10/02 | 530 | 535 | 510 | 515 | -3.74% | 1,145,700 | - | -9.17% | - | - |
10/01 | 550 | 555 | 530 | 535 | -0.93% | 1,298,200 | - | -6.14% | - | - |
09/30 | 525 | 545 | 525 | 540 | -2.7% | 1,483,400 | - | -5.59% | - | - |
09/29 | 575 | 585 | 555 | 555 | -3.48% | 872,200 | - | -3.31% | - | - |
09/26 | 585 | 590 | 570 | 575 | -1.71% | 551,400 | - | 0% | - | - |
09/25 | 580 | 585 | 570 | 585 | +0.86% | 485,600 | - | +1.56% | - | - |
09/24 | 580 | 585 | 575 | 580 | -1.69% | 572,300 | - | +0.69% | - | - |
09/22 | 600 | 605 | 585 | 590 | 0% | 909,200 | - | +2.25% | - | - |
09/19 | 575 | 595 | 575 | 590 | +3.51% | 1,745,400 | - | +2.25% | - | - |
09/18 | 540 | 575 | 540 | 570 | +2.7% | 1,637,200 | - | -1.21% | - | - |
09/17 | 560 | 565 | 550 | 555 | +0.91% | 1,262,600 | - | -3.81% | - | - |
09/16 | 520 | 550 | 520 | 550 | -2.65% | 3,488,500 | - | -5.01% | - | - |
09/12 | 570 | 570 | 560 | 565 | +0.89% | 1,154,100 | - | -2.59% | - | - |
09/11 | 565 | 565 | 555 | 560 | -0.88% | 674,700 | - | -3.28% | - | - |
09/10 | 540 | 565 | 540 | 565 | +0.89% | 1,113,100 | - | -2.42% | - | - |
09/09 | 580 | 585 | 555 | 560 | -0.88% | 1,163,000 | - | -3.45% | - | - |
09/08 | 570 | 575 | 565 | 565 | +1.8% | 951,900 | - | -2.42% | - | - |
09/05 | 525 | 560 | 525 | 555 | 0% | 1,610,200 | - | -4.15% | - | - |
09/04 | 580 | 580 | 555 | 555 | -5.13% | 1,284,200 | - | -4.48% | - | - |
09/03 | 595 | 595 | 575 | 585 | -0.85% | 1,234,400 | - | +0.34% | - | - |
09/02 | 585 | 610 | 580 | 590 | +1.72% | 2,625,100 | - | +1.03% | - | - |
09/01 | 580 | 590 | 580 | 580 | -1.69% | 712,800 | - | -0.85% | - | - |
08/29 | 585 | 590 | 580 | 590 | +1.72% | 562,100 | - | +0.51% | - | - |
08/28 | 590 | 590 | 575 | 580 | 0% | 563,600 | - | -1.36% | - | - |
08/27 | 585 | 590 | 575 | 580 | -1.69% | 487,500 | - | -1.69% | - | - |
08/26 | 585 | 590 | 580 | 590 | 0% | 541,300 | - | -0.34% | - | - |
08/25 | 600 | 600 | 585 | 590 | 0% | 682,000 | - | -0.51% | - | - |
08/22 | 585 | 590 | 580 | 590 | +0.85% | 459,600 | - | -0.67% | - | - |
08/21 | 595 | 600 | 585 | 585 | -1.68% | 952,600 | - | -1.52% | - | - |
08/20 | 585 | 600 | 580 | 595 | +0.85% | 734,800 | - | +0.17% | - | - |
08/19 | 585 | 595 | 580 | 590 | -2.48% | 1,055,300 | - | -0.51% | - | - |
08/18 | 585 | 605 | 580 | 605 | +2.54% | 1,336,900 | - | +1.85% | - | - |
08/15 | 585 | 590 | 580 | 590 | +2.61% | 671,900 | - | -0.51% | - | - |
08/14 | 575 | 595 | 575 | 575 | -1.71% | 1,006,300 | - | -3.2% | - | - |
08/13 | 585 | 590 | 575 | 585 | -0.85% | 988,700 | - | -1.68% | - | - |
08/12 | 600 | 600 | 585 | 590 | -0.84% | 1,366,600 | - | -0.84% | - | - |
08/11 | 585 | 605 | 575 | 595 | +11.21% | 5,085,600 | - | -0.17% | - | - |
08/08 | 545 | 550 | 530 | 535 | -3.6% | 3,435,900 | - | -10.23% | - | - |
08/07 | 580 | 580 | 550 | 555 | -4.31% | 1,215,000 | - | -7.19% | - | - |
08/06 | 565 | 585 | 565 | 580 | +5.45% | 1,578,500 | - | -3.33% | - | - |
08/05 | 555 | 570 | 545 | 550 | -2.65% | 1,915,000 | - | -8.49% | - | - |
08/04 | 590 | 595 | 560 | 565 | -4.24% | 1,716,200 | - | -6.3% | - | - |
08/01 | 605 | 610 | 585 | 590 | -4.07% | 1,187,200 | - | -2.48% | - | - |
07/31 | 625 | 625 | 610 | 615 | 0% | 549,800 | - | +1.49% | - | - |
07/30 | 620 | 625 | 610 | 615 | +0.82% | 739,200 | - | +1.32% | - | - |
07/29 | 610 | 615 | 600 | 610 | -1.61% | 738,400 | - | +0.16% | - | - |
07/28 | 630 | 635 | 620 | 620 | -0.8% | 643,200 | - | +1.81% | - | - |
07/25 | 630 | 630 | 620 | 625 | -2.34% | 710,400 | - | +2.29% | - | - |
07/24 | 635 | 645 | 630 | 640 | +1.59% | 1,645,000 | - | +4.4% | - | - |
07/23 | 620 | 635 | 615 | 630 | +3.28% | 1,842,400 | - | +2.44% | - | - |
07/22 | 610 | 615 | 600 | 610 | +1.67% | 1,133,500 | - | -1.13% | - | - |
07/18 | 605 | 615 | 595 | 600 | 0% | 800,000 | - | -3.23% | - | - |
07/17 | 595 | 605 | 585 | 600 | +3.45% | 1,537,800 | - | -3.69% | - | - |
07/16 | 580 | 595 | 575 | 580 | -0.85% | 1,331,200 | - | -7.35% | - | - |
07/15 | 590 | 595 | 580 | 585 | -1.68% | 1,205,000 | - | -7.14% | - | - |
07/14 | 595 | 610 | 595 | 595 | -0.83% | 1,086,900 | - | -6.3% | - | - |