株価チャート
2008/05/13~2008/10/31
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 |
10/31 | 849 | 849 | 838 | 838 | 0% | 1,200 | - | -9.8% | - | - |
10/30 | 799 | 838 | 799 | 838 | +4.88% | 1,100 | - | -10.76% | - | - |
10/29 | 799 | 799 | 799 | 799 | -0.13% | 200 | - | -15.89% | - | - |
10/28 | 800 | 800 | 800 | 800 | -4.76% | 1,000 | - | -16.84% | - | - |
10/27 | 850 | 850 | 840 | 840 | -1.18% | 800 | - | -13.76% | - | - |
10/24 | 850 | 850 | 850 | 850 | 0% | 700 | - | -13.62% | - | - |
10/23 | 850 | 850 | 850 | 850 | -1.85% | 500 | - | -14.57% | - | - |
10/22 | 866 | 866 | 866 | 866 | 0% | 100 | - | -13.92% | - | - |
10/21 | 866 | 866 | 866 | 866 | +0.7% | 100 | - | -14.85% | - | - |
10/16 | 860 | 860 | 860 | 860 | -5.39% | 600 | - | -16.34% | - | - |
10/15 | 910 | 910 | 909 | 909 | +5.09% | 800 | - | -12.6% | - | - |
10/14 | 810 | 865 | 810 | 865 | +13.07% | 600 | - | -17.7% | - | - |
10/10 | 770 | 770 | 750 | 765 | -4.38% | 1,300 | - | -28.03% | - | - |
10/09 | 740 | 800 | 740 | 800 | +1.27% | 2,800 | - | -25.86% | - | - |
10/08 | 780 | 790 | 780 | 790 | -8.14% | 2,700 | - | -27.66% | - | - |
10/07 | 860 | 860 | 860 | 860 | -10.42% | 3,400 | - | -22.24% | - | - |
10/06 | 960 | 960 | 960 | 960 | -8.57% | 600 | - | -13.98% | - | - |
10/03 | 1,050 | 1,050 | 1,050 | 1,050 | -3.67% | 100 | - | -6.33% | - | - |
10/02 | 1,110 | 1,110 | 1,059 | 1,090 | -1.8% | 900 | - | -2.94% | - | - |
10/01 | 1,110 | 1,110 | 1,110 | 1,110 | -1.68% | 500 | - | -1.25% | - | - |
09/30 | 1,090 | 1,129 | 1,090 | 1,129 | +1.71% | 200 | - | +0.53% | - | - |
09/29 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 500 | - | -1.07% | - | - |
09/26 | 1,130 | 1,130 | 1,110 | 1,110 | -4.31% | 700 | - | -1.07% | - | - |
09/25 | 1,160 | 1,160 | 1,160 | 1,160 | +5.45% | 100 | - | +3.48% | - | - |
09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -1.7% | - | - |
09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 700 | - | -1.7% | - | - |
09/19 | 1,101 | 1,101 | 1,100 | 1,100 | 0% | 500 | - | -1.79% | - | - |
09/18 | 1,100 | 1,101 | 1,060 | 1,100 | -0.9% | 1,600 | - | -1.79% | - | - |
09/17 | 1,110 | 1,110 | 1,110 | 1,110 | +1.83% | 400 | - | -0.89% | - | - |
09/16 | 1,150 | 1,150 | 1,090 | 1,090 | -3.54% | 1,000 | - | -2.68% | - | - |
09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | +0.71% | - | - |
09/10 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 300 | - | +0.71% | - | - |
09/08 | 1,135 | 1,135 | 1,135 | 1,135 | +0.44% | 100 | - | +1.16% | - | - |
09/05 | 1,130 | 1,130 | 1,130 | 1,130 | -3.99% | 100 | - | +0.71% | - | - |
09/04 | 1,180 | 1,180 | 1,157 | 1,177 | +0.17% | 400 | - | +4.9% | - | - |
09/03 | 1,175 | 1,175 | 1,175 | 1,175 | +1.91% | 100 | - | +4.91% | - | - |
09/01 | 1,153 | 1,153 | 1,153 | 1,153 | -1.45% | 100 | - | +3.04% | - | - |
08/29 | 1,130 | 1,170 | 1,130 | 1,170 | +3.54% | 2,300 | - | +4.65% | - | - |
08/28 | 1,170 | 1,170 | 1,130 | 1,130 | 0% | 800 | - | +1.35% | - | - |
08/27 | 1,120 | 1,188 | 1,120 | 1,130 | +1.8% | 2,200 | - | +1.44% | - | - |
08/25 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 300 | - | -0.09% | - | - |
08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | - | -0.72% | - | - |
08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -0.54% | - | - |
08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -0.27% | - | - |
08/15 | 1,130 | 1,130 | 1,100 | 1,100 | 0% | 1,200 | - | 0% | - | - |
08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | +0.27% | - | - |
08/12 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 500 | - | +0.64% | - | - |
08/11 | 1,120 | 1,120 | 1,101 | 1,101 | +0.09% | 1,100 | - | +0.92% | - | - |
08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | +1.1% | - | - |
08/06 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 200 | - | +1.38% | - | - |
08/05 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 1,200 | - | +3.42% | - | - |
08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +1.85% | - | - |
08/01 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 500 | - | +2.04% | - | - |
07/31 | 1,130 | 1,130 | 1,130 | 1,130 | -0.7% | 1,300 | - | +5.02% | - | - |
07/30 | 1,138 | 1,138 | 1,138 | 1,138 | +0.71% | 200 | - | +5.96% | - | - |
07/29 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | - | +5.61% | - | - |
07/28 | 1,120 | 1,130 | 1,120 | 1,130 | 0% | 2,000 | - | +6.1% | - | - |
07/25 | 1,120 | 1,130 | 1,120 | 1,130 | 0% | 900 | - | +6.2% | - | - |
07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | +6.5% | - | - |
07/23 | 1,139 | 1,139 | 1,110 | 1,130 | -0.88% | 3,000 | - | +6.7% | - | - |
07/22 | 1,120 | 1,140 | 1,120 | 1,140 | 0% | 1,400 | - | +7.75% | - | - |
07/18 | 1,140 | 1,140 | 1,140 | 1,140 | +5.56% | 100 | - | +8.37% | - | - |
07/16 | 1,078 | 1,080 | 1,078 | 1,080 | -1.82% | 400 | - | +3.15% | - | - |
07/15 | 1,100 | 1,100 | 1,100 | 1,100 | +3.77% | 800 | - | +5.36% | - | - |
07/14 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 200 | - | +1.44% | - | - |
07/11 | 1,040 | 1,050 | 1,040 | 1,050 | +1.16% | 200 | - | +0.19% | - | - |
07/10 | 1,030 | 1,038 | 1,030 | 1,038 | +0.78% | 600 | - | -1.14% | - | - |
07/09 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 900 | - | -2.28% | - | - |
07/08 | 1,030 | 1,030 | 1,030 | 1,030 | +1.78% | 200 | - | -2.74% | - | - |
07/07 | 1,012 | 1,012 | 1,012 | 1,012 | 0% | 100 | - | -4.8% | - | - |
07/03 | 1,013 | 1,013 | 1,012 | 1,012 | -2.69% | 200 | - | -5.24% | - | - |
07/02 | 1,013 | 1,040 | 1,013 | 1,040 | 0% | 300 | - | -3.17% | - | - |
07/01 | 1,030 | 1,040 | 1,030 | 1,040 | +1.27% | 400 | - | -3.53% | - | - |
06/25 | 1,012 | 1,027 | 1,012 | 1,027 | -1.25% | 200 | - | -5% | - | - |
06/24 | 1,040 | 1,040 | 1,040 | 1,040 | +0.68% | 200 | - | -4.06% | - | - |
06/19 | 1,013 | 1,033 | 1,013 | 1,033 | -1.62% | 200 | - | -4.97% | - | - |
06/18 | 1,049 | 1,050 | 1,049 | 1,050 | 0% | 700 | - | -3.67% | - | - |
06/17 | 1,050 | 1,050 | 1,050 | 1,050 | -2.69% | 300 | - | -3.85% | - | - |
06/16 | 1,080 | 1,080 | 1,079 | 1,079 | +3.75% | 800 | - | -1.37% | - | - |
06/13 | 1,005 | 1,040 | 1,000 | 1,040 | +1.46% | 1,600 | - | -5.02% | - | - |
06/12 | 1,090 | 1,090 | 1,025 | 1,025 | -5.96% | 500 | - | -6.56% | - | - |
06/10 | 1,100 | 1,100 | 1,090 | 1,090 | +3.81% | 200 | - | -0.82% | - | - |
06/09 | 1,069 | 1,095 | 1,050 | 1,050 | -4.28% | 1,000 | - | -4.37% | - | - |
06/06 | 1,157 | 1,157 | 1,097 | 1,097 | 0% | 7,000 | - | -0.27% | - | - |
06/05 | 1,000 | 1,097 | 1,000 | 1,097 | +10.03% | 700 | - | -0.09% | - | - |
06/04 | 1,000 | 1,000 | 997 | 997 | -2.25% | 900 | - | -9.03% | - | - |
06/03 | 995 | 1,020 | 994 | 1,020 | +3.55% | 1,600 | - | -7.1% | - | - |
06/02 | 990 | 1,014 | 985 | 985 | -12.83% | 5,700 | - | -10.29% | - | - |
05/30 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 300 | - | +2.63% | - | - |
05/29 | 1,100 | 1,140 | 1,100 | 1,130 | +2.26% | 800 | - | +3.1% | - | - |
05/28 | 1,130 | 1,130 | 1,105 | 1,105 | -3.07% | 1,000 | - | +1.38% | - | - |
05/27 | 1,110 | 1,140 | 1,110 | 1,140 | -1.64% | 800 | - | +5.07% | - | - |
05/26 | 1,110 | 1,159 | 1,110 | 1,159 | +3.11% | 700 | - | +7.41% | - | - |
05/22 | 1,106 | 1,124 | 1,106 | 1,124 | -1.83% | 600 | - | +4.85% | - | - |
05/20 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 600 | - | +7.41% | - | - |
05/19 | 1,145 | 1,145 | 1,145 | 1,145 | +0.09% | 100 | - | +8.12% | - | - |
05/16 | 1,148 | 1,148 | 1,144 | 1,144 | +0.88% | 600 | - | +8.75% | - | - |
05/15 | 1,135 | 1,135 | 1,100 | 1,134 | +3.56% | 700 | - | +8.52% | - | - |
05/14 | 1,095 | 1,095 | 1,095 | 1,095 | -1.35% | 100 | - | +5.39% | - | - |
05/13 | 1,095 | 1,110 | 1,095 | 1,110 | +0.09% | 300 | - | +7.35% | - | - |