株価チャート
2008/04/22~2008/09/12
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 |
09/12 | 1,777 | 1,788 | 1,705 | 1,737 | -3.55% | 588,400 | - | -0.63% | - | - |
09/11 | 1,825 | 1,838 | 1,789 | 1,801 | -1.64% | 404,100 | - | +3.27% | - | - |
09/10 | 1,780 | 1,838 | 1,770 | 1,831 | +2.52% | 450,900 | - | +5.41% | - | - |
09/09 | 1,838 | 1,839 | 1,781 | 1,786 | -2.83% | 432,900 | - | +3.3% | - | - |
09/08 | 1,783 | 1,846 | 1,783 | 1,838 | +3.08% | 379,900 | - | +6.86% | - | - |
09/05 | 1,795 | 1,800 | 1,764 | 1,783 | -1.65% | 468,100 | - | +4.39% | - | - |
09/04 | 1,790 | 1,819 | 1,778 | 1,813 | +1.68% | 480,500 | - | +6.65% | - | - |
09/03 | 1,773 | 1,795 | 1,770 | 1,783 | +0.56% | 417,200 | - | +5.44% | - | - |
09/02 | 1,771 | 1,797 | 1,761 | 1,773 | +0.11% | 348,900 | - | +5.29% | - | - |
09/01 | 1,796 | 1,800 | 1,767 | 1,771 | -1.39% | 333,000 | - | +5.67% | - | - |
08/29 | 1,762 | 1,800 | 1,757 | 1,796 | +3.7% | 444,000 | - | +7.54% | - | - |
08/28 | 1,767 | 1,773 | 1,724 | 1,732 | -1.93% | 438,100 | - | +4.09% | - | - |
08/27 | 1,760 | 1,774 | 1,750 | 1,766 | +0.34% | 293,600 | - | +6% | - | - |
08/26 | 1,754 | 1,764 | 1,745 | 1,760 | +0.4% | 451,600 | - | +5.52% | - | - |
08/25 | 1,750 | 1,769 | 1,748 | 1,753 | +0.98% | 469,300 | - | +5.1% | - | - |
08/22 | 1,711 | 1,745 | 1,710 | 1,736 | +1.58% | 521,600 | - | +4.14% | - | - |
08/21 | 1,712 | 1,717 | 1,688 | 1,709 | +0.53% | 390,700 | - | +2.4% | - | - |
08/20 | 1,688 | 1,705 | 1,668 | 1,700 | +0.71% | 426,700 | - | +1.74% | - | - |
08/19 | 1,706 | 1,711 | 1,660 | 1,688 | -1% | 394,500 | - | +0.84% | - | - |
08/18 | 1,698 | 1,729 | 1,692 | 1,705 | +0.41% | 480,000 | - | +1.55% | - | - |
08/15 | 1,690 | 1,707 | 1,682 | 1,698 | +0.53% | 541,500 | - | +0.83% | - | - |
08/14 | 1,666 | 1,693 | 1,657 | 1,689 | +1.26% | 424,800 | - | 0% | - | - |
08/13 | 1,694 | 1,699 | 1,665 | 1,668 | -1.53% | 579,300 | - | -1.65% | - | - |
08/12 | 1,698 | 1,727 | 1,682 | 1,694 | -0.24% | 553,300 | - | -0.41% | - | - |
08/11 | 1,696 | 1,735 | 1,689 | 1,698 | +4.62% | 719,800 | - | -0.59% | - | - |
08/08 | 1,578 | 1,632 | 1,578 | 1,623 | -0.31% | 335,700 | - | -5.36% | - | - |
08/07 | 1,649 | 1,649 | 1,596 | 1,628 | +0.12% | 321,400 | - | -5.57% | - | - |
08/06 | 1,580 | 1,641 | 1,571 | 1,626 | +4.1% | 582,600 | - | -6.23% | - | - |
08/05 | 1,563 | 1,587 | 1,554 | 1,562 | +0.71% | 453,200 | - | -10.49% | - | - |
08/04 | 1,551 | 1,573 | 1,541 | 1,551 | -1.9% | 404,400 | - | -11.72% | - | - |
08/01 | 1,627 | 1,638 | 1,570 | 1,581 | -1% | 376,300 | - | -10.68% | - | - |
07/31 | 1,600 | 1,605 | 1,566 | 1,597 | -0.13% | 618,500 | - | -10.23% | - | - |
07/30 | 1,560 | 1,599 | 1,555 | 1,599 | +1.65% | 764,500 | - | -10.67% | - | - |
07/29 | 1,600 | 1,600 | 1,544 | 1,573 | -2.05% | 603,500 | - | -12.66% | - | - |
07/28 | 1,658 | 1,658 | 1,590 | 1,606 | -2.43% | 788,800 | - | -11.42% | - | - |
07/25 | 1,718 | 1,724 | 1,623 | 1,646 | -8.35% | 1,289,200 | - | -9.81% | - | - |
07/24 | 1,810 | 1,882 | 1,775 | 1,796 | -1.32% | 467,300 | - | -2.13% | - | - |
07/23 | 1,824 | 1,855 | 1,802 | 1,820 | +3.12% | 663,000 | - | -1.09% | - | - |
07/22 | 1,722 | 1,765 | 1,721 | 1,765 | +2.56% | 500,000 | - | -4.34% | - | - |
07/18 | 1,770 | 1,770 | 1,714 | 1,721 | -2.88% | 284,200 | - | -7.07% | - | - |
07/17 | 1,791 | 1,791 | 1,763 | 1,772 | +0.62% | 275,500 | - | -4.68% | - | - |
07/16 | 1,780 | 1,805 | 1,754 | 1,761 | -1.01% | 238,900 | - | -5.58% | - | - |
07/15 | 1,810 | 1,825 | 1,775 | 1,779 | -1.66% | 304,200 | - | -4.92% | - | - |
07/14 | 1,810 | 1,840 | 1,797 | 1,809 | -0.99% | 264,200 | - | -3.62% | - | - |
07/11 | 1,817 | 1,867 | 1,813 | 1,827 | -0.11% | 310,900 | - | -2.97% | - | - |
07/10 | 1,849 | 1,878 | 1,827 | 1,829 | -1.51% | 277,500 | - | -3.28% | - | - |
07/09 | 1,872 | 1,903 | 1,856 | 1,857 | +2.37% | 463,100 | - | -2.16% | - | - |
07/08 | 1,850 | 1,878 | 1,811 | 1,814 | -1.95% | 277,100 | - | -4.73% | - | - |
07/07 | 1,859 | 1,870 | 1,836 | 1,850 | -1.49% | 255,800 | - | -3.19% | - | - |
07/04 | 1,849 | 1,887 | 1,846 | 1,878 | +1.62% | 268,200 | - | -2.09% | - | - |
07/03 | 1,879 | 1,885 | 1,824 | 1,848 | -1.65% | 507,700 | - | -3.95% | - | - |
07/02 | 1,930 | 1,930 | 1,866 | 1,879 | -1.67% | 194,300 | - | -2.64% | - | - |
07/01 | 1,898 | 1,937 | 1,893 | 1,911 | +2.3% | 329,800 | - | -1.09% | - | - |
06/30 | 1,890 | 1,914 | 1,862 | 1,868 | +0.43% | 285,800 | - | -3.41% | - | - |
06/27 | 1,807 | 1,861 | 1,804 | 1,860 | +2.09% | 491,000 | - | -3.98% | - | - |
06/26 | 1,865 | 1,865 | 1,816 | 1,822 | -2.2% | 399,700 | - | -6.23% | - | - |
06/25 | 1,860 | 1,870 | 1,815 | 1,863 | -0.96% | 448,200 | - | -4.56% | - | - |
06/24 | 1,881 | 1,899 | 1,874 | 1,881 | +0.43% | 230,900 | - | -3.93% | - | - |
06/23 | 1,898 | 1,899 | 1,867 | 1,873 | -1.52% | 223,700 | - | -4.68% | - | - |
06/20 | 1,930 | 1,941 | 1,892 | 1,902 | +0.11% | 385,000 | - | -3.5% | - | - |
06/19 | 1,948 | 1,948 | 1,873 | 1,900 | -0.94% | 356,900 | - | -3.89% | - | - |
06/18 | 1,925 | 1,955 | 1,905 | 1,918 | -1.44% | 238,300 | - | -3.33% | - | - |
06/17 | 1,936 | 1,969 | 1,928 | 1,946 | +0.57% | 173,200 | - | -2.16% | - | - |
06/16 | 1,965 | 1,969 | 1,933 | 1,935 | +1.57% | 391,000 | - | -2.81% | - | - |
06/13 | 1,894 | 1,913 | 1,878 | 1,905 | +0.16% | 343,500 | - | -4.37% | - | - |
06/12 | 1,892 | 1,913 | 1,877 | 1,902 | -0.78% | 262,400 | - | -4.61% | - | - |
06/11 | 1,930 | 1,947 | 1,911 | 1,917 | -0.62% | 260,700 | - | -4.1% | - | - |
06/10 | 1,985 | 1,986 | 1,927 | 1,929 | -2.13% | 260,100 | - | -3.69% | - | - |
06/09 | 1,990 | 2,010 | 1,971 | 1,971 | -1.94% | 231,000 | - | -1.74% | - | - |
06/06 | 2,035 | 2,055 | 2,010 | 2,010 | -0.25% | 145,600 | - | +0.2% | - | - |
06/05 | 1,985 | 2,015 | 1,973 | 2,015 | +0.5% | 188,700 | - | +0.4% | - | - |
06/04 | 2,000 | 2,020 | 1,993 | 2,005 | +1.01% | 228,000 | - | -0.05% | - | - |
06/03 | 2,010 | 2,030 | 1,977 | 1,985 | -2.22% | 278,300 | - | -1.05% | - | - |
06/02 | 2,040 | 2,060 | 2,010 | 2,030 | -0.25% | 221,400 | - | +1.25% | - | - |
05/30 | 2,020 | 2,065 | 2,010 | 2,035 | +2.62% | 363,500 | - | +1.75% | - | - |
05/29 | 1,954 | 1,996 | 1,949 | 1,983 | +2.8% | 238,700 | - | -0.6% | - | - |
05/28 | 1,954 | 1,954 | 1,916 | 1,929 | -1.38% | 248,200 | - | -3.45% | - | - |
05/27 | 1,943 | 1,967 | 1,932 | 1,956 | +0.15% | 210,300 | - | -2.25% | - | - |
05/26 | 2,020 | 2,020 | 1,942 | 1,953 | -3.08% | 381,800 | - | -2.5% | - | - |
05/23 | 2,045 | 2,050 | 2,010 | 2,015 | -0.98% | 218,000 | - | +0.6% | - | - |
05/22 | 2,000 | 2,035 | 1,999 | 2,035 | +1.24% | 185,700 | - | +1.8% | - | - |
05/21 | 2,035 | 2,035 | 2,005 | 2,010 | -2.19% | 169,700 | - | +0.85% | - | - |
05/20 | 2,050 | 2,070 | 2,035 | 2,055 | +0.98% | 204,600 | - | +3.21% | - | - |
05/19 | 2,050 | 2,065 | 2,035 | 2,035 | -0.73% | 112,100 | - | +2.57% | - | - |
05/16 | 2,070 | 2,080 | 2,035 | 2,050 | -0.97% | 181,100 | - | +3.59% | - | - |
05/15 | 2,075 | 2,090 | 2,070 | 2,070 | +1.47% | 154,400 | - | +4.76% | - | - |
05/14 | 2,010 | 2,060 | 1,998 | 2,040 | +2.26% | 316,100 | - | +3.4% | - | - |
05/13 | 1,994 | 2,015 | 1,982 | 1,995 | +1.01% | 295,300 | - | +1.22% | - | - |
05/12 | 1,946 | 1,986 | 1,937 | 1,975 | +0.92% | 239,900 | - | +0.2% | - | - |
05/09 | 2,035 | 2,045 | 1,952 | 1,957 | -3.6% | 385,300 | - | -0.71% | - | - |
05/08 | 2,015 | 2,035 | 2,005 | 2,030 | +1% | 188,100 | - | +2.99% | - | - |
05/07 | 2,000 | 2,020 | 1,973 | 2,010 | +0.55% | 375,500 | - | +2.29% | - | - |
05/02 | 2,000 | 2,030 | 1,992 | 1,999 | +1.16% | 133,700 | - | +1.89% | - | - |
05/01 | 1,982 | 2,015 | 1,974 | 1,976 | -2.18% | 279,700 | - | +0.97% | - | - |
04/30 | 2,010 | 2,040 | 2,005 | 2,020 | +0.5% | 306,400 | - | +3.38% | - | - |
04/28 | 2,050 | 2,050 | 1,980 | 2,010 | +0.85% | 354,000 | - | +3.08% | - | - |
04/25 | 1,947 | 1,998 | 1,947 | 1,993 | +1.53% | 301,500 | - | +2.52% | - | - |
04/24 | 1,931 | 2,000 | 1,931 | 1,963 | +3.26% | 668,400 | - | +1.34% | - | - |
04/23 | 1,888 | 1,911 | 1,851 | 1,901 | -1.25% | 1,158,600 | - | -1.5% | - | - |
04/22 | 2,025 | 2,025 | 1,912 | 1,925 | -5.64% | 730,600 | - | +0.05% | - | - |