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 | 2,700 | 2,785 | 2,690 | 2,770 | +2.78% | 3,343,100 | - | +1.58% | - | - |
| 12/29 | 2,725 | 2,730 | 2,635 | 2,695 | -0.92% | 2,591,200 | - | -1.06% | - | - |
| 12/26 | 2,740 | 2,750 | 2,680 | 2,720 | +0.74% | 1,903,500 | - | 0% | - | - |
| 12/25 | 2,690 | 2,715 | 2,675 | 2,700 | -0.92% | 1,886,300 | - | -0.88% | - | - |
| 12/24 | 2,770 | 2,785 | 2,705 | 2,725 | -3.2% | 4,471,600 | - | -0.11% | - | - |
| 12/22 | 2,700 | 2,845 | 2,700 | 2,815 | +3.68% | 4,667,600 | - | +2.85% | - | - |
| 12/19 | 2,730 | 2,755 | 2,700 | 2,715 | +0.74% | 6,328,600 | - | -0.95% | - | - |
| 12/18 | 2,665 | 2,710 | 2,655 | 2,695 | -1.82% | 4,898,700 | - | -1.86% | - | - |
| 12/17 | 2,715 | 2,760 | 2,675 | 2,745 | +1.67% | 12,022,300 | - | -0.54% | - | - |
| 12/16 | 2,680 | 2,730 | 2,660 | 2,700 | -1.64% | 4,427,200 | - | -2.74% | - | - |
| 12/15 | 2,610 | 2,765 | 2,610 | 2,745 | +5.98% | 6,519,600 | - | -2.17% | - | - |
| 12/12 | 2,630 | 2,665 | 2,520 | 2,590 | -5.82% | 12,343,300 | - | -8.38% | - | - |
| 12/11 | 2,810 | 2,810 | 2,685 | 2,750 | -0.72% | 7,570,800 | - | -3.91% | - | - |
| 12/10 | 2,670 | 2,780 | 2,665 | 2,770 | +3.55% | 6,368,800 | - | -4.84% | - | - |
| 12/09 | 2,665 | 2,730 | 2,640 | 2,675 | -0.37% | 5,957,700 | - | -9.04% | - | - |
| 12/08 | 2,560 | 2,710 | 2,510 | 2,685 | +4.88% | 9,172,100 | - | -9.5% | - | - |
| 12/05 | 2,575 | 2,615 | 2,550 | 2,560 | -0.19% | 6,745,300 | - | -14.12% | - | - |
| 12/04 | 2,665 | 2,685 | 2,550 | 2,565 | -3.02% | 5,544,100 | - | -14.16% | - | - |
| 12/03 | 2,680 | 2,715 | 2,625 | 2,645 | +0.19% | 5,675,700 | - | -11.48% | - | - |
| 12/02 | 2,630 | 2,735 | 2,625 | 2,640 | -6.22% | 7,111,900 | - | -11.32% | - | - |
| 12/01 | 2,865 | 2,865 | 2,760 | 2,815 | -0.35% | 3,878,000 | - | -5.47% | - | - |
| 11/28 | 2,820 | 2,850 | 2,785 | 2,825 | -2.42% | 5,397,100 | - | -5.42% | - | - |
| 11/27 | 2,935 | 2,950 | 2,870 | 2,895 | +2.66% | 4,790,800 | - | -3.63% | - | - |
| 11/26 | 2,840 | 2,900 | 2,805 | 2,820 | -2.93% | 8,396,400 | - | -6.84% | - | - |
| 11/25 | 2,935 | 2,940 | 2,850 | 2,905 | +7.79% | 9,502,000 | - | -4.6% | - | - |
| 11/21 | 2,510 | 2,740 | 2,480 | 2,695 | +3.26% | 8,206,500 | - | -11.81% | - | - |
| 11/20 | 2,685 | 2,730 | 2,610 | 2,610 | -6.95% | 8,313,500 | - | -14.96% | - | - |
| 11/19 | 2,825 | 2,890 | 2,735 | 2,805 | -0.36% | 10,177,600 | - | -9.57% | - | - |
| 11/18 | 2,855 | 2,910 | 2,805 | 2,815 | -4.09% | 6,028,900 | - | -10.18% | - | - |
| 11/17 | 2,875 | 3,040 | 2,785 | 2,935 | +0.69% | 9,556,100 | - | -6.68% | - | - |
| 11/14 | 2,970 | 3,020 | 2,880 | 2,915 | +2.28% | 10,491,600 | - | -7.78% | - | - |
| 11/13 | 2,885 | 2,920 | 2,800 | 2,850 | -6.25% | 10,623,600 | - | -10.15% | - | - |
| 11/12 | 3,000 | 3,070 | 2,985 | 3,040 | -3.49% | 12,128,700 | - | -4.97% | - | - |
| 11/11 | 3,310 | 3,310 | 3,070 | 3,150 | -8.43% | 11,972,100 | - | -2.33% | - | - |
| 11/10 | 3,420 | 3,480 | 3,350 | 3,440 | +5.2% | 10,273,400 | - | +5.75% | - | - |
| 11/07 | 3,050 | 3,440 | 3,000 | 3,270 | -5.76% | 25,873,800 | - | -0.15% | - | - |
| 11/06 | 3,570 | 3,580 | 3,470 | 3,470 | -12.59% | 14,664,400 | - | +5.02% | - | - |
| 11/05 | 3,620 | 3,990 | 3,590 | 3,970 | +12.78% | 20,879,100 | - | +19.65% | - | - |
| 11/04 | 3,430 | 3,560 | 3,400 | 3,520 | +5.39% | 15,741,100 | - | +5.96% | - | - |
| 10/31 | 3,130 | 3,450 | 3,110 | 3,340 | +9.87% | 24,173,800 | - | -0.21% | - | - |
| 10/30 | 2,850 | 3,080 | 2,805 | 3,040 | +11.36% | 9,322,500 | - | -10.11% | - | - |
| 10/29 | 2,780 | 2,780 | 2,555 | 2,730 | +6.85% | 10,165,300 | - | -20.38% | - | - |
| 10/28 | 2,255 | 2,555 | 2,215 | 2,555 | +7.58% | 19,565,600 | - | -26.87% | - | - |
| 10/27 | 2,625 | 2,715 | 2,365 | 2,375 | -10.88% | 10,311,800 | - | -33.32% | - | - |
| 10/24 | 2,870 | 2,885 | 2,650 | 2,665 | -12.62% | 12,001,000 | - | -26.48% | - | - |
| 10/23 | 3,040 | 3,090 | 2,910 | 3,050 | -6.15% | 13,778,500 | - | -17.05% | - | - |
| 10/22 | 3,320 | 3,390 | 3,250 | 3,250 | -6.07% | 9,713,700 | - | -12.35% | - | - |
| 10/21 | 3,430 | 3,500 | 3,330 | 3,460 | +5.49% | 8,521,200 | - | -7.71% | - | - |
| 10/20 | 3,200 | 3,320 | 3,150 | 3,280 | +3.14% | 8,852,800 | - | -13.3% | - | - |
| 10/17 | 3,100 | 3,180 | 3,060 | 3,180 | +5.65% | 9,006,700 | - | -16.97% | - | - |
| 10/16 | 3,080 | 3,240 | 3,010 | 3,010 | -12.24% | 9,587,400 | - | -22.58% | - | - |
| 10/15 | 3,580 | 3,610 | 3,410 | 3,430 | -4.72% | 9,264,400 | - | -13.34% | - | - |
| 10/14 | 3,600 | 3,600 | 3,540 | 3,600 | +16.13% | 6,285,600 | - | -10.13% | - | - |
| 10/10 | 2,940 | 3,230 | 2,940 | 3,100 | -6.91% | 14,116,700 | - | -23.49% | - | - |
| 10/09 | 3,270 | 3,470 | 3,270 | 3,330 | +4.06% | 11,221,400 | - | -19.16% | - | - |
| 10/08 | 3,440 | 3,460 | 3,200 | 3,200 | -9.35% | 12,125,800 | - | -23.33% | - | - |
| 10/07 | 3,500 | 3,610 | 3,440 | 3,530 | -4.08% | 9,911,400 | - | -16.71% | - | - |
| 10/06 | 3,800 | 3,810 | 3,580 | 3,680 | -4.17% | 9,543,100 | - | -14.32% | - | - |
| 10/03 | 3,960 | 3,980 | 3,840 | 3,840 | -4.24% | 7,380,700 | - | -11.52% | - | - |
| 10/02 | 4,080 | 4,110 | 4,000 | 4,010 | +0.75% | 7,058,400 | - | -8.61% | - | - |
| 10/01 | 3,950 | 4,040 | 3,940 | 3,980 | +4.19% | 8,498,700 | - | -10.16% | - | - |
| 09/30 | 3,870 | 3,940 | 3,820 | 3,820 | -6.14% | 6,167,400 | - | -14.64% | - | - |
| 09/29 | 4,100 | 4,210 | 4,040 | 4,070 | -1.93% | 5,133,000 | - | -9.98% | - | - |
| 09/26 | 4,190 | 4,270 | 4,100 | 4,150 | -1.43% | 5,591,700 | - | -8.95% | - | - |
| 09/25 | 4,170 | 4,230 | 4,140 | 4,210 | -0.24% | 4,093,400 | - | -8.36% | - | - |
| 09/24 | 4,200 | 4,290 | 4,140 | 4,220 | -2.99% | 8,757,000 | - | -8.87% | - | - |
| 09/22 | 4,410 | 4,440 | 4,330 | 4,350 | +2.11% | 7,045,200 | - | -6.97% | - | - |
| 09/19 | 4,180 | 4,290 | 4,150 | 4,260 | +8.12% | 13,496,900 | - | -9.61% | - | - |
| 09/18 | 3,870 | 3,960 | 3,830 | 3,940 | -0.76% | 8,438,400 | - | -17.04% | - | - |
| 09/17 | 4,040 | 4,070 | 3,960 | 3,970 | +3.39% | 9,799,400 | - | -17.29% | - | - |
| 09/16 | 3,790 | 3,860 | 3,770 | 3,840 | -10.07% | 14,312,900 | - | -20.89% | - | - |
| 09/12 | 4,300 | 4,310 | 4,160 | 4,270 | -0.7% | 11,837,400 | - | -13.09% | - | - |
| 09/11 | 4,410 | 4,460 | 4,290 | 4,300 | -3.59% | 6,352,400 | - | -13.06% | - | - |
| 09/10 | 4,540 | 4,550 | 4,450 | 4,460 | -3.88% | 6,745,100 | - | -10.39% | - | - |
| 09/09 | 4,740 | 4,740 | 4,580 | 4,640 | -2.11% | 4,348,000 | - | -7.24% | - | - |
| 09/08 | 4,730 | 4,790 | 4,720 | 4,740 | +2.38% | 4,412,900 | - | -5.41% | - | - |
| 09/05 | 4,700 | 4,730 | 4,620 | 4,630 | -2.94% | 5,716,700 | - | -7.64% | - | - |
| 09/04 | 4,730 | 4,780 | 4,720 | 4,770 | 0% | 3,389,500 | - | -5.06% | - | - |
| 09/03 | 4,760 | 4,790 | 4,720 | 4,770 | +1.71% | 3,805,600 | - | -5.21% | - | - |
| 09/02 | 4,770 | 4,830 | 4,650 | 4,690 | -2.7% | 8,039,400 | - | -6.91% | - | - |
| 09/01 | 4,850 | 4,880 | 4,800 | 4,820 | -2.63% | 3,445,100 | - | -4.5% | - | - |
| 08/29 | 4,830 | 4,950 | 4,830 | 4,950 | +3.34% | 8,248,000 | - | -2.12% | - | - |
| 08/28 | 4,850 | 4,850 | 4,770 | 4,790 | -5.15% | 13,183,200 | - | -5.39% | - | - |
| 08/27 | 5,010 | 5,060 | 5,000 | 5,050 | -0.2% | 2,293,000 | - | -0.71% | - | - |
| 08/26 | 4,990 | 5,080 | 4,980 | 5,060 | -0.98% | 2,957,300 | - | -0.59% | - | - |
| 08/25 | 5,060 | 5,150 | 5,050 | 5,110 | +2.82% | 3,534,600 | - | +0.31% | - | - |
| 08/22 | 4,960 | 4,980 | 4,920 | 4,970 | -0.4% | 3,193,000 | - | -2.3% | - | - |
| 08/21 | 5,060 | 5,060 | 4,970 | 4,990 | -0.99% | 3,236,200 | - | -1.91% | - | - |
| 08/20 | 5,010 | 5,090 | 4,990 | 5,040 | -1.95% | 3,811,800 | - | -0.87% | - | - |
| 08/19 | 5,200 | 5,200 | 5,090 | 5,140 | -3.75% | 5,369,500 | - | +1.26% | - | - |
| 08/18 | 5,250 | 5,380 | 5,240 | 5,340 | +1.14% | 3,846,400 | - | +5.33% | - | - |
| 08/15 | 5,210 | 5,310 | 5,180 | 5,280 | +2.33% | 3,275,400 | - | +4.35% | - | - |
| 08/14 | 5,160 | 5,200 | 5,130 | 5,160 | -0.96% | 4,557,400 | - | +2.06% | - | - |
| 08/13 | 5,240 | 5,310 | 5,180 | 5,210 | -2.43% | 6,092,600 | - | +2.96% | - | - |
| 08/12 | 5,320 | 5,390 | 5,310 | 5,340 | +0.75% | 4,958,700 | - | +5.47% | - | - |
| 08/11 | 5,250 | 5,330 | 5,210 | 5,300 | +3.72% | 4,406,300 | - | +4.7% | - | - |
| 08/08 | 5,040 | 5,160 | 5,010 | 5,110 | +0.79% | 5,712,900 | - | +0.99% | - | - |
| 08/07 | 5,130 | 5,130 | 5,020 | 5,070 | -0.39% | 4,701,700 | - | +0.08% | - | - |
| 08/06 | 5,030 | 5,120 | 5,010 | 5,090 | +4.95% | 5,105,100 | - | +0.37% | - | - |
| 08/05 | 4,850 | 4,930 | 4,840 | 4,850 | +1.04% | 3,594,300 | - | -4.55% | - | - |
