株価チャート
2007/09/27~2008/10/15
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 |
---|
2008 |
10/15 | 501 | 501 | 501 | 501 | -13.62% | 1,000 | - | -11.95% | - | - |
10/14 | 570 | 580 | 570 | 580 | +11.54% | 2,000 | - | +1.58% | - | - |
10/10 | 510 | 520 | 500 | 520 | +1.96% | 4,000 | - | -8.93% | - | - |
10/09 | 510 | 510 | 510 | 510 | +1.59% | 4,000 | - | -10.84% | - | - |
10/08 | 520 | 520 | 502 | 502 | -5.28% | 3,000 | - | -12.85% | - | - |
10/07 | 530 | 530 | 530 | 530 | -8.62% | 1,000 | - | -8.62% | - | - |
10/06 | 580 | 580 | 580 | 580 | +0.52% | 2,000 | - | -0.51% | - | - |
10/03 | 577 | 577 | 577 | 577 | 0% | 2,000 | - | -1.37% | - | - |
10/02 | 566 | 577 | 566 | 577 | +1.76% | 3,000 | - | -1.7% | - | - |
10/01 | 570 | 570 | 567 | 567 | +3.09% | 2,000 | - | -3.41% | - | - |
09/29 | 555 | 555 | 545 | 550 | -4.68% | 4,000 | - | -6.62% | - | - |
09/24 | 577 | 577 | 577 | 577 | -3.19% | 1,000 | - | -2.2% | - | - |
09/19 | 596 | 596 | 596 | 596 | -0.5% | 3,000 | - | +1.19% | - | - |
09/01 | 599 | 599 | 599 | 599 | +2.92% | 1,000 | - | +1.7% | - | - |
08/20 | 581 | 582 | 581 | 582 | -3% | 2,000 | - | -0.85% | - | - |
08/18 | 600 | 600 | 600 | 600 | -1.64% | 1,000 | - | +2.21% | - | - |
08/01 | 610 | 610 | 610 | 610 | +5.17% | 1,000 | - | +4.1% | - | - |
07/24 | 580 | 580 | 580 | 580 | -6% | 1,000 | - | -0.68% | - | - |
07/18 | 617 | 617 | 617 | 617 | -0.48% | 2,000 | - | +5.65% | - | - |
07/17 | 620 | 620 | 620 | 620 | +4.03% | 1,000 | - | +6.53% | - | - |
07/15 | 596 | 596 | 596 | 596 | +2.94% | 1,000 | - | +2.76% | - | - |
07/04 | 579 | 579 | 579 | 579 | +1.76% | 1,000 | - | 0% | - | - |
07/02 | 569 | 569 | 569 | 569 | +1.61% | 1,000 | - | -1.56% | - | - |
06/24 | 560 | 560 | 560 | 560 | +1.82% | 2,000 | - | -2.95% | - | - |
06/20 | 550 | 550 | 550 | 550 | -1.43% | 1,000 | - | -4.68% | - | - |
06/18 | 558 | 558 | 557 | 558 | 0% | 3,000 | - | -3.13% | - | - |
06/17 | 558 | 558 | 558 | 558 | 0% | 1,000 | - | -3.29% | - | - |
06/16 | 558 | 558 | 558 | 558 | -6.84% | 3,000 | - | -3.46% | - | - |
06/05 | 599 | 599 | 599 | 599 | -0.5% | 1,000 | - | +3.45% | - | - |
06/03 | 602 | 602 | 602 | 602 | -2.9% | 1,000 | - | +3.97% | - | - |
05/30 | 620 | 620 | 620 | 620 | -0.64% | 1,000 | - | +7.08% | - | - |
05/20 | 624 | 624 | 624 | 624 | 0% | 1,000 | - | +7.96% | - | - |
05/16 | 624 | 624 | 624 | 624 | +8.52% | 1,000 | - | +8.52% | - | - |
05/12 | 575 | 575 | 575 | 575 | -5.74% | 1,000 | - | +0.7% | - | - |
05/07 | 610 | 610 | 610 | 610 | +5.17% | 1,000 | - | +7.02% | - | - |
04/25 | 580 | 580 | 580 | 580 | +1.75% | 1,000 | - | +1.93% | - | - |
04/18 | 570 | 570 | 570 | 570 | -0.87% | 1,000 | - | +0.18% | - | - |
04/08 | 575 | 575 | 575 | 575 | +0.88% | 1,000 | - | +1.05% | - | - |
04/04 | 580 | 580 | 570 | 570 | +1.6% | 2,000 | - | +0.18% | - | - |
04/03 | 561 | 561 | 561 | 561 | -2.94% | 1,000 | - | -1.41% | - | - |
04/02 | 578 | 578 | 578 | 578 | 0% | 1,000 | - | +1.4% | - | - |
04/01 | 578 | 578 | 578 | 578 | +1.4% | 1,000 | - | +1.23% | - | - |
03/27 | 570 | 570 | 570 | 570 | -0.87% | 1,000 | - | 0% | - | - |
03/19 | 575 | 575 | 575 | 575 | +0.7% | 1,000 | - | +0.88% | - | - |
03/18 | 571 | 571 | 571 | 571 | +3.63% | 1,000 | - | +0.35% | - | - |
03/05 | 551 | 551 | 551 | 551 | -2.99% | 1,000 | - | -3.33% | - | - |
03/03 | 568 | 568 | 568 | 568 | +4.22% | 1,000 | - | -0.7% | - | - |
02/29 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | -4.89% | - | - |
02/28 | 545 | 545 | 545 | 545 | 0% | 1,000 | - | -5.38% | - | - |
02/27 | 539 | 545 | 539 | 545 | -6.03% | 6,000 | - | -5.71% | - | - |
02/18 | 579 | 580 | 579 | 580 | 0% | 4,000 | - | 0% | - | - |
02/14 | 580 | 580 | 580 | 580 | -0.17% | 1,000 | - | 0% | - | - |
02/05 | 581 | 581 | 581 | 581 | -3.01% | 1,000 | - | 0% | - | - |
02/01 | 599 | 599 | 599 | 599 | 0% | 1,000 | - | +2.92% | - | - |
01/31 | 599 | 599 | 599 | 599 | -0.17% | 1,000 | - | +2.74% | - | - |
01/21 | 600 | 600 | 600 | 600 | +12.15% | 1,000 | - | +2.92% | - | - |
01/18 | 536 | 536 | 535 | 535 | +1.9% | 2,000 | - | -8.23% | - | - |
01/17 | 525 | 525 | 525 | 525 | -7.08% | 3,000 | - | -10.41% | - | - |
01/16 | 555 | 565 | 555 | 565 | -2.59% | 2,000 | - | -4.24% | - | - |
01/15 | 580 | 580 | 580 | 580 | 0% | 2,000 | - | -1.86% | - | - |
01/11 | 580 | 580 | 580 | 580 | +0.17% | 1,000 | - | -2.19% | - | - |
01/10 | 579 | 579 | 579 | 579 | +2.84% | 2,000 | - | -2.69% | - | - |
01/09 | 563 | 563 | 563 | 563 | -2.93% | 1,000 | - | -5.54% | - | - |
01/08 | 600 | 600 | 580 | 580 | -1.69% | 2,000 | - | -3.01% | - | - |
01/07 | 589 | 590 | 589 | 590 | +1.72% | 2,000 | - | -1.67% | - | - |
01/04 | 580 | 580 | 580 | 580 | +3.2% | 1,000 | - | -3.33% | - | - |
2007 |
12/28 | 562 | 562 | 562 | 562 | +0.36% | 1,000 | - | -6.49% | - | - |
12/26 | 560 | 560 | 560 | 560 | +1.08% | 1,000 | - | -7.44% | - | - |
12/25 | 546 | 554 | 546 | 554 | -7.05% | 5,000 | - | -9.03% | - | - |
12/20 | 596 | 596 | 596 | 596 | -2.93% | 1,000 | - | -2.77% | - | - |
12/18 | 614 | 614 | 614 | 614 | +2.33% | 1,000 | - | -0.32% | - | - |
12/14 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -2.76% | - | - |
12/07 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -2.91% | - | - |
12/03 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -3.23% | - | - |
11/30 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | - | -3.38% | - | - |
11/27 | 590 | 590 | 590 | 590 | -1.83% | 1,000 | - | -5.14% | - | - |
11/22 | 601 | 601 | 601 | 601 | +0.67% | 1,000 | - | -3.53% | - | - |
11/20 | 601 | 601 | 597 | 597 | -4.02% | 2,000 | - | -4.17% | - | - |
11/16 | 622 | 622 | 622 | 622 | +3.32% | 1,000 | - | -0.32% | - | - |
11/14 | 602 | 602 | 602 | 602 | 0% | 1,000 | - | -3.53% | - | - |
11/07 | 602 | 602 | 602 | 602 | -1.31% | 1,000 | - | -3.83% | - | - |
11/02 | 611 | 611 | 610 | 610 | -0.16% | 2,000 | - | -2.56% | - | - |
11/01 | 630 | 630 | 611 | 611 | +0.16% | 2,000 | - | -2.55% | - | - |
10/30 | 610 | 610 | 610 | 610 | -2.4% | 1,000 | - | -2.87% | - | - |
10/29 | 611 | 625 | 611 | 625 | +1.13% | 2,000 | - | -0.79% | - | - |
10/23 | 618 | 618 | 618 | 618 | +1.64% | 2,000 | - | -1.9% | - | - |
10/22 | 608 | 608 | 608 | 608 | -0.33% | 1,000 | - | -3.49% | - | - |
10/19 | 620 | 620 | 610 | 610 | -3.79% | 3,000 | - | -3.48% | - | - |
10/18 | 634 | 634 | 634 | 634 | +5.32% | 1,000 | - | 0% | - | - |
10/17 | 602 | 602 | 602 | 602 | +0.33% | 1,000 | - | -5.05% | - | - |
10/16 | 600 | 600 | 600 | 600 | -9.09% | 1,000 | - | -5.81% | - | - |
10/15 | 660 | 660 | 660 | 660 | +0.3% | 4,000 | - | +3.29% | - | - |
10/12 | 658 | 658 | 658 | 658 | -0.3% | 1,000 | - | +2.97% | - | - |
10/10 | 660 | 660 | 660 | 660 | 0% | 1,000 | - | +3.29% | - | - |
10/09 | 654 | 660 | 654 | 660 | +1.54% | 3,000 | - | +3.45% | - | - |
10/05 | 639 | 650 | 639 | 650 | +3.01% | 3,000 | - | +2.04% | - | - |
10/04 | 640 | 640 | 631 | 631 | -2.17% | 2,000 | - | -0.79% | - | - |
10/02 | 650 | 650 | 645 | 645 | +4.03% | 3,000 | - | +1.57% | - | - |
10/01 | 620 | 620 | 620 | 620 | -0.8% | 1,000 | - | -2.21% | - | - |
09/27 | 617 | 625 | 617 | 625 | +3.48% | 3,000 | - | -1.57% | - | - |