株価チャート
2008/08/05~2008/12/30
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 |
12/30 | 790 | 790 | 783 | 784 | -0.38% | 65,900 | - | -4.74% | - | - |
12/29 | 792 | 798 | 770 | 787 | -0.88% | 150,500 | - | -4.49% | - | - |
12/26 | 816 | 818 | 787 | 794 | -3.64% | 145,900 | - | -3.64% | - | - |
12/25 | 805 | 824 | 805 | 824 | -1.9% | 65,700 | - | -0.12% | - | - |
12/24 | 858 | 866 | 829 | 840 | -2.1% | 200,100 | - | +1.69% | - | - |
12/22 | 841 | 861 | 832 | 858 | +0.82% | 120,000 | - | +3.87% | - | - |
12/19 | 863 | 868 | 849 | 851 | -0.82% | 87,600 | - | +3.15% | - | - |
12/18 | 855 | 873 | 848 | 858 | -0.81% | 127,600 | - | +4.13% | - | - |
12/17 | 885 | 886 | 846 | 865 | -0.57% | 116,100 | - | +4.85% | - | - |
12/16 | 870 | 883 | 852 | 870 | -1.14% | 118,700 | - | +5.33% | - | - |
12/15 | 850 | 883 | 840 | 880 | +6.54% | 110,600 | - | +6.41% | - | - |
12/12 | 840 | 864 | 823 | 826 | -5.06% | 116,200 | - | -0.24% | - | - |
12/11 | 872 | 884 | 851 | 870 | -0.23% | 114,300 | - | +4.57% | - | - |
12/10 | 834 | 877 | 830 | 872 | +5.83% | 204,800 | - | +4.06% | - | - |
12/09 | 807 | 824 | 800 | 824 | +3.39% | 160,800 | - | -2.25% | - | - |
12/08 | 762 | 802 | 761 | 797 | +4.05% | 157,500 | - | -6.35% | - | - |
12/05 | 781 | 781 | 758 | 766 | -2.79% | 198,700 | - | -11.65% | - | - |
12/04 | 795 | 810 | 784 | 788 | -1.38% | 116,000 | - | -10.56% | - | - |
12/03 | 807 | 807 | 785 | 799 | +1.4% | 130,700 | - | -10.22% | - | - |
12/02 | 809 | 809 | 785 | 788 | -1.87% | 128,700 | - | -12.25% | - | - |
12/01 | 819 | 820 | 800 | 803 | -1.83% | 81,800 | - | -11.66% | - | - |
11/28 | 800 | 820 | 793 | 818 | +4.6% | 154,700 | - | -11.38% | - | - |
11/27 | 796 | 810 | 776 | 782 | -2.49% | 155,300 | - | -16.63% | - | - |
11/26 | 808 | 816 | 799 | 802 | -3.14% | 76,100 | - | -16.11% | - | - |
11/25 | 841 | 841 | 800 | 828 | +3.37% | 143,100 | - | -14.73% | - | - |
11/21 | 762 | 805 | 738 | 801 | +2.17% | 225,700 | - | -18.27% | - | - |
11/20 | 816 | 828 | 783 | 784 | -7% | 207,200 | - | -20.73% | - | - |
11/19 | 867 | 868 | 820 | 843 | -0.47% | 176,100 | - | -15.78% | - | - |
11/18 | 818 | 855 | 812 | 847 | +2.92% | 180,900 | - | -16.47% | - | - |
11/17 | 832 | 861 | 805 | 823 | -2.26% | 191,000 | - | -19.39% | - | - |
11/14 | 859 | 874 | 835 | 842 | +0.96% | 238,600 | - | -18.33% | - | - |
11/13 | 857 | 875 | 824 | 834 | -4.9% | 315,000 | - | -19.73% | - | - |
11/12 | 877 | 897 | 866 | 877 | -1.13% | 292,100 | - | -16.32% | - | - |
11/11 | 900 | 915 | 874 | 887 | -1.22% | 340,400 | - | -16.24% | - | - |
11/10 | 916 | 940 | 890 | 898 | -0.88% | 495,800 | - | -16.62% | - | - |
11/07 | 906 | 944 | 873 | 906 | -1.63% | 370,200 | - | -17.56% | - | - |
11/06 | 978 | 978 | 902 | 921 | -8.63% | 608,500 | - | -18.06% | - | - |
11/05 | 1,041 | 1,042 | 992 | 1,008 | +0.6% | 565,700 | - | -12.27% | - | - |
11/04 | 1,054 | 1,056 | 987 | 1,002 | -3.09% | 491,800 | - | -14.43% | - | - |
10/31 | 1,023 | 1,082 | 995 | 1,034 | -12.6% | 422,100 | - | -13.4% | - | - |
10/30 | 1,097 | 1,210 | 1,083 | 1,183 | +5.91% | 311,000 | - | -2.95% | - | - |
10/29 | 1,137 | 1,137 | 1,081 | 1,117 | +8.03% | 191,600 | - | -9.85% | - | - |
10/28 | 950 | 1,047 | 908 | 1,034 | +4.76% | 340,400 | - | -18.33% | - | - |
10/27 | 1,015 | 1,093 | 980 | 987 | -6.45% | 209,900 | - | -23.84% | - | - |
10/24 | 1,145 | 1,152 | 1,031 | 1,055 | -8.34% | 308,500 | - | -20.32% | - | - |
10/23 | 1,120 | 1,151 | 1,073 | 1,151 | -3.76% | 241,400 | - | -14.87% | - | - |
10/22 | 1,210 | 1,244 | 1,181 | 1,196 | -4.17% | 199,200 | - | -13.08% | - | - |
10/21 | 1,225 | 1,268 | 1,187 | 1,248 | +7.12% | 263,000 | - | -11.17% | - | - |
10/20 | 1,086 | 1,177 | 1,040 | 1,165 | +9.29% | 272,900 | - | -18.59% | - | - |
10/17 | 1,047 | 1,084 | 999 | 1,066 | +3.8% | 265,600 | - | -27.19% | - | - |
10/16 | 1,003 | 1,056 | 966 | 1,027 | -5.43% | 459,700 | - | -31.4% | - | - |
10/15 | 1,136 | 1,136 | 1,040 | 1,086 | -6.06% | 337,100 | - | -29.25% | - | - |
10/14 | 1,170 | 1,170 | 1,105 | 1,156 | +14.46% | 380,600 | - | -26.09% | - | - |
10/10 | 1,000 | 1,040 | 981 | 1,010 | -6.22% | 310,700 | - | -36.52% | - | - |
10/09 | 1,041 | 1,125 | 1,032 | 1,077 | +3.46% | 341,400 | - | -33.85% | - | - |
10/08 | 1,030 | 1,115 | 1,024 | 1,041 | -1.61% | 592,200 | - | -37.36% | - | - |
10/07 | 1,000 | 1,099 | 1,000 | 1,058 | -8.79% | 560,100 | - | -37.69% | - | - |
10/06 | 1,324 | 1,324 | 1,146 | 1,160 | -12.65% | 285,900 | - | -33.18% | - | - |
10/03 | 1,422 | 1,423 | 1,288 | 1,328 | -9.17% | 350,600 | - | -24.93% | - | - |
10/02 | 1,536 | 1,536 | 1,441 | 1,462 | -4.82% | 198,900 | - | -18.51% | - | - |
10/01 | 1,550 | 1,576 | 1,502 | 1,536 | +0.52% | 280,800 | - | -15.47% | - | - |
09/30 | 1,455 | 1,533 | 1,455 | 1,528 | -2.36% | 187,700 | - | -16.91% | - | - |
09/29 | 1,598 | 1,631 | 1,561 | 1,565 | -1.45% | 155,600 | - | -15.81% | - | - |
09/26 | 1,650 | 1,679 | 1,566 | 1,588 | -3.7% | 262,600 | - | -15.53% | - | - |
09/25 | 1,700 | 1,701 | 1,647 | 1,649 | -2.37% | 201,300 | - | -13.16% | - | - |
09/24 | 1,746 | 1,746 | 1,668 | 1,689 | -5.43% | 315,900 | - | -11.8% | - | - |
09/22 | 1,859 | 1,866 | 1,780 | 1,786 | +0.45% | 165,400 | - | -7.46% | - | - |
09/19 | 1,700 | 1,778 | 1,654 | 1,778 | +5.64% | 272,000 | - | -8.44% | - | - |
09/18 | 1,685 | 1,705 | 1,642 | 1,683 | -4.16% | 283,000 | - | -13.87% | - | - |
09/17 | 1,850 | 1,854 | 1,704 | 1,756 | -0.17% | 314,000 | - | -10.64% | - | - |
09/16 | 1,753 | 1,800 | 1,753 | 1,759 | -9% | 288,100 | - | -10.94% | - | - |
09/12 | 1,919 | 1,942 | 1,876 | 1,933 | +2.49% | 128,400 | - | -2.62% | - | - |
09/11 | 1,952 | 1,985 | 1,865 | 1,886 | -5.08% | 231,800 | - | -5.04% | - | - |
09/10 | 1,895 | 2,010 | 1,861 | 1,987 | +4.3% | 217,300 | - | +0.1% | - | - |
09/09 | 1,969 | 1,998 | 1,881 | 1,905 | -2.71% | 253,100 | - | -3.64% | - | - |
09/08 | 1,941 | 1,978 | 1,903 | 1,958 | +7.52% | 159,600 | - | -0.25% | - | - |
09/05 | 1,744 | 1,833 | 1,730 | 1,821 | -0.65% | 253,300 | - | -6.38% | - | - |
09/04 | 1,936 | 1,937 | 1,821 | 1,833 | -5.32% | 260,400 | - | -5.32% | - | - |
09/03 | 1,926 | 1,960 | 1,905 | 1,936 | +0.57% | 159,200 | - | +0.36% | - | - |
09/02 | 1,906 | 1,953 | 1,894 | 1,925 | -0.36% | 220,700 | - | 0% | - | - |
09/01 | 1,981 | 2,010 | 1,926 | 1,932 | -4.12% | 317,500 | - | +0.84% | - | - |
08/29 | 2,005 | 2,030 | 1,992 | 2,015 | +1.36% | 186,700 | - | +5.5% | - | - |
08/28 | 1,954 | 1,996 | 1,954 | 1,988 | +1.84% | 238,100 | - | +4.74% | - | - |
08/27 | 2,020 | 2,045 | 1,950 | 1,952 | -4.08% | 459,700 | - | +3.28% | - | - |
08/26 | 2,040 | 2,070 | 2,030 | 2,035 | -2.4% | 131,100 | - | +8.3% | - | - |
08/25 | 2,065 | 2,120 | 2,065 | 2,085 | +2.96% | 195,000 | - | +11.92% | - | - |
08/22 | 2,105 | 2,110 | 2,015 | 2,025 | -3.57% | 230,300 | - | +9.76% | - | - |
08/21 | 2,105 | 2,130 | 2,065 | 2,100 | +1.69% | 295,800 | - | +14.94% | - | - |
08/20 | 2,010 | 2,075 | 2,010 | 2,065 | +0.73% | 160,300 | - | +14.53% | - | - |
08/19 | 2,080 | 2,095 | 2,005 | 2,050 | -0.73% | 354,500 | - | +14.97% | - | - |
08/18 | 2,105 | 2,145 | 2,050 | 2,065 | -0.72% | 301,100 | - | +17.06% | - | - |
08/15 | 2,100 | 2,130 | 2,025 | 2,080 | 0% | 314,500 | - | +19.2% | - | - |
08/14 | 1,992 | 2,090 | 1,986 | 2,080 | +6.01% | 422,600 | - | +20.23% | - | - |
08/13 | 1,977 | 2,010 | 1,930 | 1,962 | -1.75% | 519,800 | - | +14.27% | - | - |
08/12 | 2,035 | 2,135 | 1,980 | 1,997 | -0.65% | 497,100 | - | +16.58% | - | - |
08/11 | 1,952 | 2,040 | 1,945 | 2,010 | +3.18% | 409,600 | - | +17.54% | - | - |
08/08 | 1,824 | 1,994 | 1,822 | 1,948 | +3.67% | 555,000 | - | +14.25% | - | - |
08/07 | 1,783 | 1,895 | 1,751 | 1,879 | +5.21% | 565,100 | - | +10.4% | - | - |
08/06 | 1,811 | 1,811 | 1,735 | 1,786 | +15.9% | 818,500 | - | +4.87% | - | - |
08/05 | 1,483 | 1,563 | 1,477 | 1,541 | +2.32% | 277,100 | - | -9.88% | - | - |