株価チャート
2008/07/22～2008/12/15
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 | 8/1, 株式併合 10→1 |
| 2008 |
| 12/15 | 1,250 | 1,270 | 1,230 | 1,250 | +2.46% | 1,603,900 | - | -5.16% | - | - |
| 12/12 | 1,280 | 1,280 | 1,200 | 1,220 | -5.43% | 2,371,200 | - | -7.99% | - | - |
| 12/11 | 1,270 | 1,290 | 1,240 | 1,290 | 0% | 1,495,600 | - | -3.8% | - | - |
| 12/10 | 1,230 | 1,300 | 1,220 | 1,290 | +4.88% | 2,595,500 | - | -4.73% | - | - |
| 12/09 | 1,230 | 1,270 | 1,210 | 1,230 | 0% | 1,555,000 | - | -9.56% | - | - |
| 12/08 | 1,190 | 1,240 | 1,190 | 1,230 | +3.36% | 1,153,700 | - | -9.82% | - | - |
| 12/05 | 1,210 | 1,230 | 1,190 | 1,190 | -0.83% | 1,627,400 | - | -13.01% | - | - |
| 12/04 | 1,210 | 1,230 | 1,190 | 1,200 | -0.83% | 1,159,700 | - | -12.34% | - | - |
| 12/03 | 1,240 | 1,250 | 1,200 | 1,210 | +0.83% | 1,273,300 | - | -11.55% | - | - |
| 12/02 | 1,210 | 1,230 | 1,180 | 1,200 | -4.76% | 2,080,300 | - | -11.76% | - | - |
| 12/01 | 1,320 | 1,320 | 1,260 | 1,260 | -5.26% | 1,626,700 | - | -7.22% | - | - |
| 11/28 | 1,340 | 1,350 | 1,310 | 1,330 | -1.48% | 1,383,100 | - | -1.92% | - | - |
| 11/27 | 1,380 | 1,390 | 1,330 | 1,350 | -0.74% | 1,342,600 | - | -0.15% | - | - |
| 11/26 | 1,350 | 1,380 | 1,350 | 1,360 | -2.86% | 1,075,900 | - | +0.74% | - | - |
| 11/25 | 1,430 | 1,450 | 1,330 | 1,400 | +1.45% | 2,614,000 | - | +4.01% | - | - |
| 11/21 | 1,330 | 1,390 | 1,310 | 1,380 | +1.47% | 2,187,300 | - | +3.06% | - | - |
| 11/20 | 1,380 | 1,400 | 1,360 | 1,360 | -4.23% | 1,839,800 | - | +2.18% | - | - |
| 11/19 | 1,420 | 1,430 | 1,380 | 1,420 | +2.16% | 1,540,100 | - | +6.93% | - | - |
| 11/18 | 1,370 | 1,430 | 1,360 | 1,390 | +0.72% | 1,878,300 | - | +4.75% | - | - |
| 11/17 | 1,340 | 1,430 | 1,330 | 1,380 | +1.47% | 2,472,600 | - | +4.86% | - | - |
| 11/14 | 1,430 | 1,440 | 1,350 | 1,360 | +0.74% | 1,326,000 | - | +3.9% | - | - |
| 11/13 | 1,340 | 1,390 | 1,320 | 1,350 | -2.88% | 1,669,200 | - | +3.85% | - | - |
| 11/12 | 1,370 | 1,410 | 1,350 | 1,390 | -2.11% | 1,364,500 | - | +7.01% | - | - |
| 11/11 | 1,450 | 1,470 | 1,420 | 1,420 | -4.05% | 1,783,900 | - | +9.06% | - | - |
| 11/10 | 1,500 | 1,530 | 1,460 | 1,480 | +0.68% | 1,756,100 | - | +13.15% | - | - |
| 11/07 | 1,460 | 1,510 | 1,420 | 1,470 | -7.55% | 3,365,100 | - | +11.96% | - | - |
| 11/06 | 1,480 | 1,600 | 1,470 | 1,590 | -0.63% | 4,478,500 | - | +20.27% | - | - |
| 11/05 | 1,480 | 1,610 | 1,470 | 1,600 | +11.11% | 4,790,200 | - | +20.48% | - | - |
| 11/04 | 1,360 | 1,470 | 1,360 | 1,440 | +7.46% | 5,009,500 | - | +7.95% | - | - |
| 10/31 | 1,320 | 1,350 | 1,290 | 1,340 | +1.52% | 3,259,700 | - | -0.59% | - | - |
| 10/30 | 1,230 | 1,320 | 1,230 | 1,320 | +8.2% | 3,597,400 | - | -3.37% | - | - |
| 10/29 | 1,280 | 1,300 | 1,210 | 1,220 | +3.39% | 3,113,400 | - | -11.85% | - | - |
| 10/28 | 1,030 | 1,230 | 1,020 | 1,180 | +15.69% | 3,822,800 | - | -16.13% | - | - |
| 10/27 | 1,100 | 1,110 | 1,010 | 1,020 | -9.73% | 4,762,800 | - | -28.77% | - | - |
| 10/24 | 1,200 | 1,210 | 1,120 | 1,130 | -6.61% | 2,521,500 | - | -22.71% | - | - |
| 10/23 | 1,210 | 1,210 | 1,170 | 1,210 | -3.2% | 3,426,500 | - | -18.46% | - | - |
| 10/22 | 1,290 | 1,340 | 1,250 | 1,250 | -3.85% | 3,791,000 | - | -16.72% | - | - |
| 10/21 | 1,300 | 1,300 | 1,280 | 1,300 | +4% | 1,472,700 | - | -14.02% | - | - |
| 10/20 | 1,270 | 1,270 | 1,240 | 1,250 | +2.46% | 1,729,800 | - | -17.76% | - | - |
| 10/17 | 1,240 | 1,270 | 1,200 | 1,220 | +2.52% | 2,068,800 | - | -20.31% | - | - |
| 10/16 | 1,160 | 1,200 | 1,130 | 1,190 | -7.03% | 3,453,900 | - | -22.93% | - | - |
| 10/15 | 1,330 | 1,340 | 1,270 | 1,280 | -8.57% | 2,723,300 | - | -17.95% | - | - |
| 10/14 | 1,460 | 1,460 | 1,340 | 1,400 | +26.13% | 4,042,300 | - | -10.83% | - | - |
| 10/10 | 1,140 | 1,160 | 1,080 | 1,110 | -7.5% | 5,437,300 | - | -29.61% | - | - |
| 10/09 | 1,160 | 1,260 | 1,150 | 1,200 | +4.35% | 3,875,800 | - | -24.81% | - | - |
| 10/08 | 1,250 | 1,290 | 1,150 | 1,150 | -12.21% | 4,636,200 | - | -28.66% | - | - |
| 10/07 | 1,330 | 1,380 | 1,260 | 1,310 | -10.27% | 4,569,800 | - | -19.63% | - | - |
| 10/06 | 1,550 | 1,550 | 1,450 | 1,460 | -7.01% | 2,272,900 | - | -11.14% | - | - |
| 10/03 | 1,580 | 1,590 | 1,560 | 1,570 | -3.09% | 1,836,800 | - | -4.79% | - | - |
| 10/02 | 1,680 | 1,690 | 1,620 | 1,620 | -4.14% | 2,250,100 | - | -1.82% | - | - |
| 10/01 | 1,760 | 1,770 | 1,680 | 1,690 | -2.87% | 1,933,800 | - | +2.42% | - | - |
| 09/30 | 1,660 | 1,770 | 1,650 | 1,740 | -1.14% | 3,030,700 | - | +5.58% | - | - |
| 09/29 | 1,790 | 1,800 | 1,750 | 1,760 | -1.12% | 1,708,100 | - | +7.19% | - | - |
| 09/26 | 1,790 | 1,800 | 1,750 | 1,780 | 0% | 1,739,000 | - | +8.8% | - | - |
| 09/25 | 1,780 | 1,820 | 1,760 | 1,780 | -0.56% | 2,019,700 | - | +9.2% | - | - |
| 09/24 | 1,750 | 1,790 | 1,720 | 1,790 | +0.56% | 1,896,400 | - | +10.15% | - | - |
| 09/22 | 1,840 | 1,860 | 1,780 | 1,780 | -2.2% | 2,709,400 | - | +9.88% | - | - |
| 09/19 | 1,760 | 1,840 | 1,730 | 1,820 | +4% | 5,226,200 | - | +12.69% | - | - |
| 09/18 | 1,650 | 1,750 | 1,620 | 1,750 | +4.17% | 5,764,000 | - | +8.83% | - | - |
| 09/17 | 1,680 | 1,700 | 1,580 | 1,680 | +1.82% | 6,335,500 | - | +4.67% | - | - |
| 09/16 | 1,420 | 1,670 | 1,410 | 1,650 | +8.55% | 8,150,600 | - | +2.87% | - | - |
| 09/12 | 1,520 | 1,530 | 1,510 | 1,520 | +1.33% | 1,832,500 | - | -5.35% | - | - |
| 09/11 | 1,540 | 1,540 | 1,500 | 1,500 | -1.96% | 1,203,700 | - | -6.95% | - | - |
| 09/10 | 1,520 | 1,550 | 1,510 | 1,530 | -1.29% | 1,705,100 | - | -5.5% | - | - |
| 09/09 | 1,570 | 1,570 | 1,540 | 1,550 | -1.27% | 825,500 | - | -4.67% | - | - |
| 09/08 | 1,550 | 1,580 | 1,550 | 1,570 | +2.61% | 1,956,300 | - | -3.68% | - | - |
| 09/05 | 1,560 | 1,560 | 1,530 | 1,530 | -3.16% | 2,156,600 | - | -6.36% | - | - |
| 09/04 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 1,572,700 | - | -3.83% | - | - |
| 09/03 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 1,463,100 | - | -3.75% | - | - |
| 09/02 | 1,610 | 1,620 | 1,590 | 1,590 | -1.24% | 1,009,000 | - | -4.27% | - | - |
| 09/01 | 1,630 | 1,630 | 1,610 | 1,610 | -1.83% | 599,600 | - | -3.59% | - | - |
| 08/29 | 1,620 | 1,640 | 1,610 | 1,640 | +2.5% | 1,774,800 | - | -2.26% | - | - |
| 08/28 | 1,610 | 1,610 | 1,580 | 1,600 | 0% | 1,210,900 | - | -5.1% | - | - |
| 08/27 | 1,610 | 1,620 | 1,600 | 1,600 | -1.23% | 1,171,600 | - | -5.66% | - | - |
| 08/26 | 1,610 | 1,630 | 1,600 | 1,620 | -0.61% | 1,069,400 | - | -5.04% | - | - |
| 08/25 | 1,620 | 1,630 | 1,610 | 1,630 | +1.88% | 1,076,500 | - | -4.96% | - | - |
| 08/22 | 1,600 | 1,620 | 1,600 | 1,600 | -0.62% | 958,400 | - | -7.08% | - | - |
| 08/21 | 1,640 | 1,650 | 1,600 | 1,610 | -1.23% | 1,814,900 | - | -6.94% | - | - |
| 08/20 | 1,650 | 1,660 | 1,630 | 1,630 | -1.21% | 2,446,000 | - | -6.21% | - | - |
| 08/19 | 1,660 | 1,670 | 1,650 | 1,650 | -1.79% | 769,700 | - | -5.5% | - | - |
| 08/18 | 1,650 | 1,680 | 1,640 | 1,680 | +1.82% | 1,133,000 | - | -4.16% | - | - |
| 08/15 | 1,650 | 1,670 | 1,650 | 1,650 | 0% | 905,100 | - | -6.3% | - | - |
| 08/14 | 1,650 | 1,670 | 1,640 | 1,650 | -0.6% | 1,274,200 | - | -6.78% | - | - |
| 08/13 | 1,660 | 1,670 | 1,650 | 1,660 | -0.6% | 1,013,400 | - | -6.69% | - | - |
| 08/12 | 1,700 | 1,710 | 1,670 | 1,670 | -1.18% | 1,214,000 | - | -6.6% | - | - |
| 08/11 | 1,690 | 1,710 | 1,680 | 1,690 | +1.81% | 2,314,100 | - | -6.01% | - | - |
| 08/08 | 1,660 | 1,680 | 1,640 | 1,660 | -1.19% | 2,432,800 | - | -7.93% | - | - |
| 08/07 | 1,710 | 1,710 | 1,670 | 1,680 | -1.75% | 2,671,500 | - | -7.13% | - | - |
| 08/06 | 1,690 | 1,720 | 1,670 | 1,710 | +3.64% | 3,441,600 | - | -5.84% | - | - |
| 08/05 | 1,670 | 1,680 | 1,630 | 1,650 | -1.79% | 3,243,300 | - | -9.54% | - | - |
| 08/04 | 1,740 | 1,750 | 1,660 | 1,680 | -4% | 2,685,000 | - | -8.45% | - | - |
| 08/01 | 1,800 | 1,800 | 1,750 | 1,750 | -2.23% | 1,307,200 | - | -5.25% | - | - |
| 07/31 | 1,820 | 1,820 | 1,790 | 1,790 | -1.65% | 1,745,500 | - | -3.61% | - | - |
| 07/30 | 1,840 | 1,840 | 1,800 | 1,820 | +0.55% | 1,132,100 | - | -2.36% | - | - |
| 07/29 | 1,800 | 1,810 | 1,770 | 1,810 | -0.55% | 2,725,300 | - | -3.21% | - | - |
| 07/28 | 1,840 | 1,850 | 1,810 | 1,820 | -0.55% | 1,347,400 | - | -3.04% | - | - |
| 07/25 | 1,830 | 1,850 | 1,820 | 1,830 | -2.14% | 842,700 | - | -2.87% | - | - |
| 07/24 | 1,880 | 1,880 | 1,850 | 1,870 | +1.63% | 2,310,600 | - | -1.11% | - | - |
| 07/23 | 1,850 | 1,880 | 1,840 | 1,840 | 0% | 1,799,100 | - | -3.11% | - | - |
| 07/22 | 1,830 | 1,850 | 1,810 | 1,840 | +1.66% | 1,446,400 | - | -3.46% | - | - |
