株価チャート
2008/06/13～2008/11/27
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 11/27 | 220 | 300 | 220 | 300 | -6.25% | 1,400 | - | -0.99% | - | - |
| 11/26 | 290 | 320 | 290 | 320 | +10.34% | 500 | - | +4.92% | - | - |
| 11/25 | 290 | 290 | 290 | 290 | 0% | 300 | - | -4.61% | - | - |
| 11/20 | 290 | 290 | 290 | 290 | -3.33% | 100 | - | -4.61% | - | - |
| 11/19 | 310 | 310 | 300 | 300 | -6.25% | 700 | - | -1.32% | - | - |
| 11/13 | 320 | 320 | 320 | 320 | -3.03% | 100 | - | +4.23% | - | - |
| 11/12 | 310 | 330 | 310 | 330 | +6.45% | 200 | - | +6.8% | - | - |
| 11/10 | 310 | 310 | 310 | 310 | -6.06% | 100 | - | -0.64% | - | - |
| 11/05 | 320 | 330 | 320 | 330 | +6.45% | 600 | - | +4.76% | - | - |
| 11/04 | 290 | 310 | 290 | 310 | 0% | 200 | - | -2.52% | - | - |
| 10/31 | 310 | 310 | 300 | 310 | +14.81% | 700 | - | -3.73% | - | - |
| 10/30 | 260 | 270 | 260 | 270 | +3.85% | 900 | - | -17.18% | - | - |
| 10/29 | 280 | 290 | 250 | 260 | +4% | 2,200 | - | -21.69% | - | - |
| 10/28 | 250 | 250 | 250 | 250 | -10.71% | 600 | - | -26.04% | - | - |
| 10/27 | 280 | 280 | 280 | 280 | -6.67% | 200 | - | -18.37% | - | - |
| 10/24 | 330 | 330 | 300 | 300 | -9.09% | 900 | - | -13.79% | - | - |
| 10/23 | 300 | 330 | 270 | 330 | 0% | 2,400 | - | -6.78% | - | - |
| 10/22 | 310 | 330 | 310 | 330 | +6.45% | 400 | - | -8.08% | - | - |
| 10/21 | 300 | 310 | 300 | 310 | +3.33% | 500 | - | -14.36% | - | - |
| 10/20 | 260 | 300 | 260 | 300 | +3.45% | 700 | - | -17.81% | - | - |
| 10/17 | 310 | 310 | 290 | 290 | -3.33% | 1,400 | - | -21.62% | - | - |
| 10/16 | 310 | 310 | 300 | 300 | -6.25% | 700 | - | -19.57% | - | - |
| 10/15 | 320 | 320 | 320 | 320 | -3.03% | 600 | - | -14.89% | - | - |
| 10/14 | 310 | 330 | 310 | 330 | +13.79% | 500 | - | -13.61% | - | - |
| 10/10 | 260 | 310 | 260 | 290 | -17.14% | 2,300 | - | -24.87% | - | - |
| 10/09 | 320 | 350 | 310 | 350 | +20.69% | 1,100 | - | -10.71% | - | - |
| 10/08 | 290 | 290 | 290 | 290 | -3.33% | 800 | - | -26.58% | - | - |
| 10/07 | 300 | 300 | 250 | 300 | 0% | 3,100 | - | -25.37% | - | - |
| 10/06 | 340 | 340 | 290 | 300 | -16.67% | 3,200 | - | -26.65% | - | - |
| 10/03 | 360 | 360 | 360 | 360 | -5.26% | 200 | - | -13.25% | - | - |
| 10/02 | 380 | 380 | 380 | 380 | -2.56% | 200 | - | -9.09% | - | - |
| 09/30 | 390 | 390 | 390 | 390 | -2.5% | 1,000 | - | -7.14% | - | - |
| 09/29 | 400 | 400 | 400 | 400 | -2.44% | 200 | - | -5.21% | - | - |
| 09/26 | 410 | 410 | 410 | 410 | +5.13% | 200 | - | -3.3% | - | - |
| 09/25 | 390 | 390 | 390 | 390 | -7.14% | 100 | - | -8.45% | - | - |
| 09/24 | 430 | 430 | 420 | 420 | 0% | 600 | - | -2.33% | - | - |
| 09/22 | 420 | 420 | 420 | 420 | +5% | 300 | - | -2.55% | - | - |
| 09/18 | 400 | 400 | 390 | 400 | +2.56% | 800 | - | -8.26% | - | - |
| 09/17 | 390 | 390 | 390 | 390 | -4.88% | 500 | - | -11.96% | - | - |
| 09/16 | 410 | 460 | 410 | 410 | -4.65% | 3,400 | - | -8.69% | - | - |
| 09/12 | 460 | 460 | 410 | 430 | -6.52% | 1,400 | - | -5.91% | - | - |
| 09/11 | 410 | 490 | 410 | 460 | +15% | 3,700 | - | -0.86% | - | - |
| 09/10 | 390 | 400 | 390 | 400 | 0% | 800 | - | -14.89% | - | - |
| 09/09 | 380 | 410 | 380 | 400 | -2.44% | 1,700 | - | -16.32% | - | - |
| 09/08 | 400 | 410 | 400 | 410 | +7.89% | 300 | - | -15.81% | - | - |
| 09/04 | 380 | 400 | 380 | 380 | 0% | 900 | - | -23.08% | - | - |
| 09/03 | 430 | 430 | 380 | 380 | -15.56% | 700 | - | -24.45% | - | - |
| 09/02 | 450 | 450 | 450 | 450 | +2.27% | 100 | - | -12.11% | - | - |
| 09/01 | 430 | 440 | 430 | 440 | 0% | 900 | - | -15.06% | - | - |
| 08/29 | 430 | 440 | 430 | 440 | +2.33% | 500 | - | -16.03% | - | - |
| 08/26 | 460 | 460 | 430 | 430 | -8.51% | 300 | - | -19.02% | - | - |
| 08/25 | 460 | 470 | 460 | 470 | +2.17% | 900 | - | -12.64% | - | - |
| 08/22 | 460 | 460 | 460 | 460 | 0% | 100 | - | -15.6% | - | - |
| 08/21 | 440 | 460 | 440 | 460 | +6.98% | 500 | - | -16.67% | - | - |
| 08/20 | 430 | 430 | 430 | 430 | 0% | 100 | - | -23.08% | - | - |
| 08/19 | 430 | 450 | 430 | 430 | 0% | 1,100 | - | -24.3% | - | - |
| 08/18 | 450 | 460 | 430 | 430 | -4.44% | 800 | - | -25.35% | - | - |
| 08/15 | 450 | 450 | 430 | 450 | -2.17% | 800 | - | -22.95% | - | - |
| 08/14 | 460 | 470 | 460 | 460 | -6.12% | 2,600 | - | -22.3% | - | - |
| 08/13 | 460 | 490 | 460 | 490 | +6.52% | 900 | - | -18.33% | - | - |
| 08/12 | 520 | 520 | 460 | 460 | -13.21% | 3,500 | - | -24.09% | - | - |
| 08/11 | 540 | 540 | 530 | 530 | -8.62% | 1,400 | - | -13.68% | - | - |
| 08/08 | 580 | 580 | 580 | 580 | +7.41% | 100 | - | -6.45% | - | - |
| 08/06 | 560 | 560 | 540 | 540 | -11.48% | 600 | - | -13.18% | - | - |
| 08/05 | 610 | 610 | 610 | 610 | -1.61% | 200 | - | -2.56% | - | - |
| 08/04 | 560 | 620 | 560 | 620 | +1.64% | 500 | - | -1.43% | - | - |
| 08/01 | 590 | 610 | 590 | 610 | +1.67% | 300 | - | -3.17% | - | - |
| 07/31 | 600 | 600 | 600 | 600 | -1.64% | 1,200 | - | -5.06% | - | - |
| 07/30 | 610 | 610 | 610 | 610 | +1.67% | 200 | - | -4.09% | - | - |
| 07/29 | 600 | 600 | 600 | 600 | 0% | 100 | - | -5.96% | - | - |
| 07/28 | 600 | 600 | 600 | 600 | -1.64% | 200 | - | -6.54% | - | - |
| 07/25 | 600 | 610 | 600 | 610 | +1.67% | 200 | - | -5.43% | - | - |
| 07/24 | 590 | 610 | 590 | 600 | +1.69% | 900 | - | -7.41% | - | - |
| 07/23 | 580 | 590 | 580 | 590 | -1.67% | 300 | - | -9.51% | - | - |
| 07/22 | 600 | 600 | 570 | 600 | -3.23% | 700 | - | -8.54% | - | - |
| 07/18 | 620 | 620 | 600 | 620 | -3.13% | 900 | - | -5.92% | - | - |
| 07/17 | 630 | 640 | 630 | 640 | +1.59% | 300 | - | -3.32% | - | - |
| 07/15 | 640 | 640 | 620 | 630 | -1.56% | 2,800 | - | -4.98% | - | - |
| 07/14 | 640 | 640 | 640 | 640 | 0% | 100 | - | -3.76% | - | - |
| 07/11 | 640 | 640 | 640 | 640 | 0% | 100 | - | -4.19% | - | - |
| 07/10 | 650 | 650 | 640 | 640 | 0% | 200 | - | -4.62% | - | - |
| 07/09 | 640 | 640 | 640 | 640 | 0% | 200 | - | -5.33% | - | - |
| 07/08 | 660 | 660 | 640 | 640 | -3.03% | 1,100 | - | -5.47% | - | - |
| 07/07 | 650 | 660 | 650 | 660 | +1.54% | 1,300 | - | -2.8% | - | - |
| 07/04 | 670 | 670 | 650 | 650 | 0% | 1,400 | - | -4.27% | - | - |
| 07/03 | 670 | 670 | 650 | 650 | -2.99% | 6,100 | - | -4.41% | - | - |
| 07/02 | 640 | 750 | 630 | 670 | +4.69% | 29,800 | - | -1.76% | - | - |
| 07/01 | 650 | 650 | 620 | 640 | -1.54% | 1,700 | - | -6.43% | - | - |
| 06/30 | 650 | 660 | 650 | 650 | -2.99% | 1,500 | - | -5.25% | - | - |
| 06/27 | 640 | 670 | 630 | 670 | +3.08% | 1,700 | - | -2.62% | - | - |
| 06/26 | 670 | 670 | 650 | 650 | -2.99% | 3,000 | - | -5.8% | - | - |
| 06/25 | 680 | 680 | 670 | 670 | -1.47% | 1,200 | - | -3.04% | - | - |
| 06/24 | 680 | 680 | 670 | 680 | 0% | 1,200 | - | -1.73% | - | - |
| 06/23 | 670 | 700 | 660 | 680 | 0% | 3,300 | - | -1.73% | - | - |
| 06/20 | 690 | 690 | 670 | 680 | 0% | 2,000 | - | -1.88% | - | - |
| 06/19 | 690 | 690 | 680 | 680 | -2.86% | 900 | - | -2.16% | - | - |
| 06/18 | 700 | 700 | 690 | 700 | +1.45% | 3,400 | - | +0.57% | - | - |
| 06/17 | 680 | 690 | 680 | 690 | 0% | 1,800 | - | -1.15% | - | - |
| 06/16 | 680 | 700 | 670 | 690 | +1.47% | 5,400 | - | -1.29% | - | - |
| 06/13 | 680 | 690 | 680 | 680 | 0% | 4,800 | - | -2.72% | - | - |
