株価チャート
2008/06/26～2008/11/19
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 |
|---|
| 2008 |
| 11/19 | 799 | 809 | 760 | 769 | -3.63% | 444,900 | - | -15.77% | - | - |
| 11/18 | 829 | 831 | 796 | 798 | -4.09% | 222,000 | - | -13.64% | - | - |
| 11/17 | 830 | 859 | 797 | 832 | 0% | 193,000 | - | -10.54% | - | - |
| 11/14 | 850 | 851 | 822 | 832 | +3.74% | 279,300 | - | -11.21% | - | - |
| 11/13 | 902 | 904 | 802 | 802 | -10.09% | 566,100 | - | -14.86% | - | - |
| 11/12 | 930 | 954 | 888 | 892 | -8.04% | 332,700 | - | -6.4% | - | - |
| 11/11 | 948 | 986 | 913 | 970 | +2.43% | 395,500 | - | +0.62% | - | - |
| 11/10 | 928 | 957 | 920 | 947 | +5.69% | 235,400 | - | -2.87% | - | - |
| 11/07 | 950 | 950 | 885 | 896 | -9.04% | 402,900 | - | -9.4% | - | - |
| 11/06 | 1,018 | 1,025 | 965 | 985 | -8.63% | 387,000 | - | -2.28% | - | - |
| 11/05 | 1,060 | 1,078 | 1,028 | 1,078 | +10.22% | 340,200 | - | +5.38% | - | - |
| 11/04 | 968 | 983 | 920 | 978 | +10.14% | 338,000 | - | -5.69% | - | - |
| 10/31 | 912 | 930 | 856 | 888 | -2.09% | 502,200 | - | -16.07% | - | - |
| 10/30 | 811 | 907 | 811 | 907 | +12.39% | 544,100 | - | -16.25% | - | - |
| 10/29 | 908 | 915 | 765 | 807 | -3.7% | 613,300 | - | -27.36% | - | - |
| 10/28 | 700 | 838 | 686 | 838 | +13.55% | 629,900 | - | -26.75% | - | - |
| 10/27 | 811 | 829 | 731 | 738 | -11.19% | 709,200 | - | -37.14% | - | - |
| 10/24 | 900 | 900 | 821 | 831 | -9.77% | 414,100 | - | -31.09% | - | - |
| 10/23 | 951 | 953 | 880 | 921 | -5.34% | 425,600 | - | -25.61% | - | - |
| 10/22 | 1,011 | 1,044 | 953 | 973 | -7.42% | 402,800 | - | -23.39% | - | - |
| 10/21 | 1,064 | 1,077 | 1,026 | 1,051 | +2.64% | 503,800 | - | -19.15% | - | - |
| 10/20 | 972 | 1,033 | 948 | 1,024 | +4.28% | 262,600 | - | -22.95% | - | - |
| 10/17 | 1,003 | 1,005 | 956 | 982 | +4.14% | 346,600 | - | -28.01% | - | - |
| 10/16 | 1,020 | 1,021 | 943 | 943 | -16.84% | 656,300 | - | -32.64% | - | - |
| 10/15 | 1,104 | 1,146 | 1,041 | 1,134 | +7.9% | 412,000 | - | -21.3% | - | - |
| 10/14 | 1,051 | 1,051 | 1,051 | 1,051 | +10.52% | 61,200 | - | -28.7% | - | - |
| 10/10 | 950 | 978 | 903 | 951 | -5.65% | 492,800 | - | -37.06% | - | - |
| 10/09 | 961 | 1,053 | 960 | 1,008 | +5.77% | 345,600 | - | -34.97% | - | - |
| 10/08 | 1,087 | 1,088 | 936 | 953 | -12.33% | 383,400 | - | -39.87% | - | - |
| 10/07 | 983 | 1,140 | 980 | 1,087 | -6.45% | 532,900 | - | -32.94% | - | - |
| 10/06 | 1,235 | 1,264 | 1,126 | 1,162 | -5.83% | 622,700 | - | -29.83% | - | - |
| 10/03 | 1,270 | 1,282 | 1,225 | 1,234 | -5.66% | 205,600 | - | -26.68% | - | - |
| 10/02 | 1,379 | 1,380 | 1,302 | 1,308 | -5.15% | 499,000 | - | -23.42% | - | - |
| 10/01 | 1,418 | 1,418 | 1,364 | 1,379 | +1.32% | 234,300 | - | -20.24% | - | - |
| 09/30 | 1,309 | 1,361 | 1,309 | 1,361 | -3.41% | 399,100 | - | -22.05% | - | - |
| 09/29 | 1,510 | 1,529 | 1,390 | 1,409 | -6.44% | 362,700 | - | -19.9% | - | - |
| 09/26 | 1,525 | 1,533 | 1,494 | 1,506 | -1.18% | 207,300 | - | -14.96% | - | - |
| 09/25 | 1,550 | 1,565 | 1,507 | 1,524 | -4.33% | 311,300 | - | -14.38% | - | - |
| 09/24 | 1,630 | 1,638 | 1,581 | 1,593 | -3.28% | 256,500 | - | -10.96% | - | - |
| 09/22 | 1,650 | 1,660 | 1,620 | 1,647 | +4.11% | 294,300 | - | -8.35% | - | - |
| 09/19 | 1,611 | 1,625 | 1,550 | 1,582 | +2.2% | 590,500 | - | -12.21% | - | - |
| 09/18 | 1,600 | 1,601 | 1,493 | 1,548 | -4.15% | 702,400 | - | -14.38% | - | - |
| 09/17 | 1,820 | 1,825 | 1,605 | 1,615 | -6.65% | 512,800 | - | -11.12% | - | - |
| 09/16 | 1,565 | 1,744 | 1,533 | 1,730 | +0.87% | 506,400 | - | -5.1% | - | - |
| 09/12 | 1,770 | 1,773 | 1,662 | 1,715 | -3.11% | 497,200 | - | -6.13% | - | - |
| 09/11 | 1,890 | 1,891 | 1,735 | 1,770 | -7.48% | 586,200 | - | -3.23% | - | - |
| 09/10 | 1,842 | 1,931 | 1,832 | 1,913 | +1.92% | 296,500 | - | +4.65% | - | - |
| 09/09 | 1,917 | 1,945 | 1,833 | 1,877 | -5.01% | 215,900 | - | +2.85% | - | - |
| 09/08 | 1,959 | 1,997 | 1,958 | 1,976 | +1.65% | 211,400 | - | +8.69% | - | - |
| 09/05 | 1,925 | 1,960 | 1,894 | 1,944 | -2.02% | 573,800 | - | +7.46% | - | - |
| 09/04 | 1,945 | 2,030 | 1,943 | 1,984 | +2.74% | 529,500 | - | +10.04% | - | - |
| 09/03 | 1,900 | 1,931 | 1,885 | 1,931 | +3.48% | 321,700 | - | +7.4% | - | - |
| 09/02 | 1,879 | 1,912 | 1,835 | 1,866 | +0.38% | 394,800 | - | +4.01% | - | - |
| 09/01 | 1,900 | 1,920 | 1,855 | 1,859 | -5.35% | 223,700 | - | +3.85% | - | - |
| 08/29 | 1,860 | 1,970 | 1,855 | 1,964 | +6.33% | 386,200 | - | +9.97% | - | - |
| 08/28 | 1,844 | 1,852 | 1,823 | 1,847 | +0.11% | 185,300 | - | +3.94% | - | - |
| 08/27 | 1,842 | 1,859 | 1,801 | 1,845 | +0.16% | 306,200 | - | +4.06% | - | - |
| 08/26 | 1,751 | 1,846 | 1,740 | 1,842 | +2.91% | 242,100 | - | +4.3% | - | - |
| 08/25 | 1,699 | 1,799 | 1,699 | 1,790 | +6.11% | 218,200 | - | +1.99% | - | - |
| 08/22 | 1,700 | 1,718 | 1,670 | 1,687 | -1.29% | 145,300 | - | -3.21% | - | - |
| 08/21 | 1,710 | 1,719 | 1,698 | 1,709 | -1.78% | 164,200 | - | -1.5% | - | - |
| 08/20 | 1,717 | 1,753 | 1,717 | 1,740 | -0.85% | 101,100 | - | +0.93% | - | - |
| 08/19 | 1,805 | 1,805 | 1,740 | 1,755 | -1.57% | 147,400 | - | +2.45% | - | - |
| 08/18 | 1,743 | 1,815 | 1,734 | 1,783 | +0.79% | 120,000 | - | +4.76% | - | - |
| 08/15 | 1,720 | 1,774 | 1,713 | 1,769 | +2.2% | 210,500 | - | +4.55% | - | - |
| 08/14 | 1,743 | 1,767 | 1,726 | 1,731 | -2.37% | 94,800 | - | +2.85% | - | - |
| 08/13 | 1,751 | 1,786 | 1,725 | 1,773 | -0.11% | 247,800 | - | +5.91% | - | - |
| 08/12 | 1,819 | 1,819 | 1,770 | 1,775 | -2.47% | 203,300 | - | +6.61% | - | - |
| 08/11 | 1,799 | 1,828 | 1,778 | 1,820 | +2.36% | 294,600 | - | +9.77% | - | - |
| 08/08 | 1,750 | 1,789 | 1,714 | 1,778 | +1.6% | 233,000 | - | +7.89% | - | - |
| 08/07 | 1,753 | 1,768 | 1,735 | 1,750 | -4.32% | 291,900 | - | +6.77% | - | - |
| 08/06 | 1,796 | 1,836 | 1,782 | 1,829 | +7.21% | 484,500 | - | +12.07% | - | - |
| 08/05 | 1,650 | 1,708 | 1,628 | 1,706 | -1.95% | 560,300 | - | +5.11% | - | - |
| 08/04 | 1,804 | 1,806 | 1,728 | 1,740 | -4.08% | 297,000 | - | +7.41% | - | - |
| 08/01 | 1,833 | 1,833 | 1,804 | 1,814 | -1.84% | 261,000 | - | +12.32% | - | - |
| 07/31 | 1,845 | 1,864 | 1,834 | 1,848 | +0.71% | 831,700 | - | +14.93% | - | - |
| 07/30 | 1,780 | 1,850 | 1,775 | 1,835 | +4.02% | 838,400 | - | +14.69% | - | - |
| 07/29 | 1,770 | 1,770 | 1,732 | 1,764 | 0% | 623,800 | - | +10.8% | - | - |
| 07/28 | 1,740 | 1,779 | 1,720 | 1,764 | +2.08% | 290,300 | - | +11.15% | - | - |
| 07/25 | 1,695 | 1,740 | 1,695 | 1,728 | -1.54% | 472,200 | - | +9.16% | - | - |
| 07/24 | 1,730 | 1,768 | 1,714 | 1,755 | +4.96% | 540,300 | - | +11.01% | - | - |
| 07/23 | 1,620 | 1,680 | 1,602 | 1,672 | +7.11% | 565,800 | - | +5.89% | - | - |
| 07/22 | 1,540 | 1,564 | 1,511 | 1,561 | +4.48% | 147,600 | - | -1.14% | - | - |
| 07/18 | 1,522 | 1,525 | 1,477 | 1,494 | +1.15% | 205,300 | - | -5.68% | - | - |
| 07/17 | 1,480 | 1,498 | 1,465 | 1,477 | +1.86% | 312,500 | - | -7.28% | - | - |
| 07/16 | 1,450 | 1,475 | 1,435 | 1,450 | 0% | 280,800 | - | -9.54% | - | - |
| 07/15 | 1,471 | 1,473 | 1,440 | 1,450 | -2.42% | 256,700 | - | -10.27% | - | - |
| 07/14 | 1,526 | 1,553 | 1,481 | 1,486 | -3.13% | 276,600 | - | -8.67% | - | - |
| 07/11 | 1,570 | 1,575 | 1,522 | 1,534 | -0.39% | 230,700 | - | -6.41% | - | - |
| 07/10 | 1,513 | 1,557 | 1,510 | 1,540 | +1.78% | 153,100 | - | -6.72% | - | - |
| 07/09 | 1,574 | 1,575 | 1,513 | 1,513 | -2.45% | 315,500 | - | -9.02% | - | - |
| 07/08 | 1,619 | 1,619 | 1,541 | 1,551 | -2.39% | 267,000 | - | -7.51% | - | - |
| 07/07 | 1,578 | 1,598 | 1,551 | 1,589 | +0.76% | 137,300 | - | -5.75% | - | - |
| 07/04 | 1,548 | 1,583 | 1,542 | 1,577 | +2.4% | 115,100 | - | -6.96% | - | - |
| 07/03 | 1,560 | 1,568 | 1,519 | 1,540 | -2.84% | 405,700 | - | -9.84% | - | - |
| 07/02 | 1,612 | 1,617 | 1,573 | 1,585 | -1.61% | 194,000 | - | -7.74% | - | - |
| 07/01 | 1,611 | 1,638 | 1,607 | 1,611 | 0% | 101,800 | - | -6.61% | - | - |
| 06/30 | 1,626 | 1,631 | 1,600 | 1,611 | -1.35% | 169,000 | - | -7.09% | - | - |
| 06/27 | 1,615 | 1,638 | 1,604 | 1,633 | -0.67% | 235,600 | - | -6.2% | - | - |
| 06/26 | 1,650 | 1,675 | 1,640 | 1,644 | +0.06% | 238,200 | - | -5.95% | - | - |
