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 |
|---|
| 2014 | 4/1, 株式分割 1→2 |
| 2008 |
| 12/30 | 129 | 135 | 129 | 134 | +2.29% | 124,800 | - | -3.6% | - | - |
| 12/29 | 125 | 133 | 125 | 131 | +4.38% | 132,000 | - | -5.76% | - | - |
| 12/26 | 126 | 126 | 124 | 126 | -0.4% | 90,400 | - | -10.36% | - | - |
| 12/25 | 126 | 127 | 125 | 126 | +0.4% | 181,000 | - | -10.64% | - | - |
| 12/24 | 124 | 128 | 123 | 126 | 0% | 121,800 | - | -12.24% | - | - |
| 12/22 | 125 | 126 | 124 | 126 | +1.21% | 124,200 | - | -12.85% | - | - |
| 12/19 | 127 | 129 | 123 | 124 | 0% | 200,000 | - | -14.48% | - | - |
| 12/18 | 127 | 128 | 124 | 124 | -4.62% | 188,800 | - | -15.65% | - | - |
| 12/17 | 132 | 132 | 125 | 130 | +0.78% | 193,800 | - | -12.16% | - | - |
| 12/16 | 133 | 133 | 128 | 129 | -4.8% | 360,800 | - | -13.42% | - | - |
| 12/15 | 141 | 143 | 133 | 136 | -2.17% | 384,400 | - | -9.67% | - | - |
| 12/12 | 147 | 147 | 138 | 139 | -5.46% | 243,200 | - | -8.28% | - | - |
| 12/11 | 145 | 149 | 142 | 147 | +1.74% | 154,000 | - | -3.62% | - | - |
| 12/10 | 143 | 148 | 142 | 144 | +1.05% | 213,800 | - | -5.88% | - | - |
| 12/09 | 147 | 148 | 141 | 143 | -2.73% | 199,800 | - | -7.47% | - | - |
| 12/08 | 147 | 151 | 147 | 147 | +1.38% | 119,400 | - | -5.48% | - | - |
| 12/05 | 152 | 152 | 144 | 145 | -4.93% | 218,800 | - | -6.77% | - | - |
| 12/04 | 149 | 154 | 149 | 152 | +3.75% | 245,600 | - | -1.94% | - | - |
| 12/03 | 143 | 148 | 142 | 147 | +3.17% | 157,200 | - | -5.48% | - | - |
| 12/02 | 149 | 149 | 139 | 142 | -5.33% | 216,600 | - | -8.39% | - | - |
| 12/01 | 154 | 154 | 150 | 150 | -0.99% | 179,200 | - | -3.23% | - | - |
| 11/28 | 154 | 154 | 149 | 152 | -1.3% | 205,200 | - | -2.26% | - | - |
| 11/27 | 155 | 155 | 151 | 154 | +0.99% | 133,600 | - | -1.6% | - | - |
| 11/26 | 153 | 154 | 151 | 152 | +1.33% | 77,800 | - | -3.18% | - | - |
| 11/25 | 157 | 157 | 150 | 150 | -0.66% | 232,000 | - | -6.25% | - | - |
| 11/21 | 146 | 151 | 141 | 151 | +0.67% | 234,200 | - | -7.36% | - | - |
| 11/20 | 154 | 156 | 150 | 150 | -3.85% | 216,400 | - | -9.09% | - | - |
| 11/19 | 163 | 166 | 155 | 156 | -3.7% | 316,400 | - | -7.14% | - | - |
| 11/18 | 159 | 163 | 158 | 162 | +2.53% | 433,800 | - | -5.81% | - | - |
| 11/17 | 155 | 163 | 155 | 158 | +1.94% | 292,000 | - | -8.67% | - | - |
| 11/14 | 160 | 167 | 155 | 155 | -0.64% | 406,800 | - | -11.43% | - | - |
| 11/13 | 163 | 165 | 154 | 156 | -4% | 494,600 | - | -11.86% | - | - |
| 11/12 | 159 | 169 | 153 | 163 | +3.83% | 533,200 | - | -9.72% | - | - |
| 11/11 | 160 | 164 | 152 | 157 | -0.63% | 270,800 | - | -14.01% | - | - |
| 11/10 | 156 | 162 | 154 | 158 | +3.28% | 169,600 | - | -15.32% | - | - |
| 11/07 | 151 | 166 | 149 | 153 | -5.28% | 319,600 | - | -19.74% | - | - |
| 11/06 | 165 | 168 | 159 | 161 | -6.4% | 354,200 | - | -17.44% | - | - |
| 11/05 | 173 | 178 | 165 | 172 | +1.18% | 731,200 | - | -14% | - | - |
| 11/04 | 167 | 172 | 159 | 170 | +5.26% | 486,800 | - | -17.07% | - | - |
| 10/31 | 157 | 168 | 147 | 162 | +4.87% | 494,000 | - | -23.46% | - | - |
| 10/30 | 147 | 156 | 141 | 154 | +2.67% | 665,200 | - | -29.03% | - | - |
| 10/29 | 156 | 167 | 135 | 150 | +1.35% | 922,200 | - | -32.74% | - | - |
| 10/28 | 140 | 149 | 128 | 148 | +9.63% | 583,600 | - | -35.37% | - | - |
| 10/27 | 148 | 157 | 132 | 135 | -8.78% | 394,600 | - | -42.31% | - | - |
| 10/24 | 162 | 164 | 145 | 148 | -8.64% | 587,200 | - | -38.08% | - | - |
| 10/23 | 165 | 166 | 151 | 162 | -4.14% | 839,600 | - | -33.61% | - | - |
| 10/22 | 182 | 190 | 169 | 169 | -6.89% | 1,506,000 | - | -31.85% | - | - |
| 10/21 | 192 | 193 | 175 | 182 | -15.58% | 2,966,200 | - | -28.26% | - | - |
| 10/20 | 218 | 232 | 205 | 215 | -3.37% | 509,200 | - | -16.34% | - | - |
| 10/17 | 218 | 229 | 212 | 223 | +5.95% | 253,000 | - | -14.42% | - | - |
| 10/16 | 216 | 225 | 210 | 210 | -10.06% | 212,800 | - | -20.45% | - | - |
| 10/15 | 240 | 245 | 220 | 234 | -2.71% | 281,000 | - | -13.2% | - | - |
| 10/14 | 225 | 240 | 225 | 240 | +20% | 389,600 | - | -11.76% | - | - |
| 10/10 | 190 | 205 | 189 | 200 | 0% | 368,000 | - | -27.54% | - | - |
| 10/09 | 202 | 220 | 197 | 200 | -1.96% | 390,200 | - | -29.08% | - | - |
| 10/08 | 216 | 219 | 194 | 204 | -10.53% | 430,200 | - | -29.41% | - | - |
| 10/07 | 197 | 243 | 197 | 228 | +7.55% | 506,600 | - | -23.23% | - | - |
| 10/06 | 243 | 248 | 212 | 212 | -16.86% | 578,600 | - | -30.26% | - | - |
| 10/03 | 243 | 259 | 236 | 255 | -1.92% | 289,400 | - | -18.01% | - | - |
| 10/02 | 279 | 281 | 255 | 260 | -7.31% | 376,200 | - | -17.72% | - | - |
| 10/01 | 297 | 299 | 278 | 281 | -2.26% | 212,400 | - | -12.89% | - | - |
| 09/30 | 277 | 293 | 275 | 287 | -6.36% | 325,400 | - | -12.23% | - | - |
| 09/29 | 313 | 330 | 301 | 307 | -0.65% | 447,200 | - | -7.96% | - | - |
| 09/26 | 311 | 319 | 301 | 309 | +0.98% | 445,600 | - | -9% | - | - |
| 09/25 | 308 | 313 | 296 | 306 | -4.23% | 393,000 | - | -11.45% | - | - |
| 09/24 | 278 | 319 | 278 | 319 | +13.12% | 496,800 | - | -9.12% | - | - |
| 09/22 | 296 | 297 | 281 | 282 | +1.99% | 525,600 | - | -20.56% | - | - |
| 09/19 | 283 | 292 | 273 | 277 | -1.25% | 841,400 | - | -23.41% | - | - |
| 09/18 | 256 | 286 | 252 | 280 | +6.06% | 606,400 | - | -23.5% | - | - |
| 09/17 | 272 | 278 | 257 | 264 | +0.57% | 803,800 | - | -28.84% | - | - |
| 09/16 | 261 | 288 | 256 | 263 | -9.79% | 1,068,400 | - | -30.37% | - | - |
| 09/12 | 290 | 299 | 278 | 291 | +3.37% | 615,200 | - | -24.22% | - | - |
| 09/11 | 303 | 304 | 274 | 282 | -6.63% | 858,400 | - | -27.63% | - | - |
| 09/10 | 300 | 304 | 292 | 302 | -2.43% | 765,000 | - | -23.67% | - | - |
| 09/09 | 319 | 324 | 305 | 309 | -7.49% | 563,400 | - | -22.75% | - | - |
| 09/08 | 336 | 343 | 321 | 334 | +3.89% | 544,000 | - | -17.73% | - | - |
| 09/05 | 321 | 324 | 299 | 322 | -2.72% | 1,053,600 | - | -21.59% | - | - |
| 09/04 | 345 | 350 | 326 | 331 | -6.77% | 581,800 | - | -20.74% | - | - |
| 09/03 | 368 | 383 | 345 | 355 | -6.09% | 798,000 | - | -17.17% | - | - |
| 09/02 | 388 | 407 | 369 | 378 | -1.82% | 399,400 | - | -13.81% | - | - |
| 09/01 | 399 | 399 | 383 | 385 | -4.83% | 521,800 | - | -13.98% | - | - |
| 08/29 | 398 | 411 | 394 | 404 | +1.38% | 512,600 | - | -11.01% | - | - |
| 08/28 | 405 | 405 | 388 | 399 | +1.79% | 304,600 | - | -13.56% | - | - |
| 08/27 | 393 | 408 | 384 | 392 | -1.51% | 536,000 | - | -16.35% | - | - |
| 08/26 | 398 | 412 | 398 | 398 | -3.75% | 523,800 | - | -16.32% | - | - |
| 08/25 | 440 | 444 | 410 | 413 | -3.95% | 519,400 | - | -14.32% | - | - |
| 08/22 | 462 | 462 | 423 | 430 | -5.81% | 376,400 | - | -12.07% | - | - |
| 08/21 | 456 | 468 | 441 | 457 | -0.33% | 822,400 | - | -7.96% | - | - |
| 08/20 | 430 | 462 | 424 | 458 | +1.78% | 729,600 | - | -8.58% | - | - |
| 08/19 | 430 | 470 | 421 | 450 | +4.65% | 1,275,400 | - | -11.07% | - | - |
| 08/18 | 437 | 444 | 420 | 430 | -1.49% | 380,200 | - | -16.18% | - | - |
| 08/15 | 402 | 437 | 401 | 437 | +8.99% | 418,000 | - | -16.06% | - | - |
| 08/14 | 382 | 408 | 382 | 401 | +0.88% | 435,800 | - | -24% | - | - |
| 08/13 | 404 | 413 | 393 | 397 | -2.82% | 518,600 | - | -26.07% | - | - |
| 08/12 | 431 | 436 | 403 | 409 | -7.26% | 516,800 | - | -25.32% | - | - |
| 08/11 | 431 | 445 | 423 | 441 | +4.38% | 249,600 | - | -21.06% | - | - |
| 08/08 | 428 | 434 | 415 | 422 | -0.12% | 506,200 | - | -25.57% | - | - |
| 08/07 | 434 | 448 | 415 | 423 | -4.63% | 1,015,600 | - | -26.78% | - | - |
| 08/06 | 447 | 450 | 426 | 443 | +1.49% | 744,200 | - | -24.53% | - | - |
| 08/05 | 484 | 484 | 433 | 437 | -0.46% | 900,400 | - | -26.88% | - | - |
