株価チャート
2008/06/12～2008/11/05
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 | 10/1, 株式分割 1→3 |
| 2010 | 10/1, 株式分割 1→3 |
| 2008 |
| 11/05 | 767 | 781 | 740 | 752 | -1.88% | 5,899,509 | - | -6.79% | - | - |
| 11/04 | 767 | 769 | 753 | 767 | -1% | 5,162,409 | - | -5.58% | - | - |
| 10/31 | 756 | 811 | 748 | 774 | -1.69% | 5,335,209 | - | -4.98% | - | - |
| 10/30 | 803 | 803 | 770 | 788 | +2.31% | 4,335,300 | - | -3.69% | - | - |
| 10/29 | 814 | 827 | 744 | 770 | -4.15% | 4,694,409 | - | -6.1% | - | - |
| 10/28 | 730 | 831 | 716 | 803 | +9.21% | 3,138,300 | - | -2.51% | - | - |
| 10/27 | 756 | 792 | 734 | 736 | -4.47% | 2,481,300 | - | -11.06% | - | - |
| 10/24 | 804 | 810 | 766 | 770 | -2.53% | 5,141,709 | - | -7.67% | - | - |
| 10/23 | 746 | 799 | 740 | 790 | +6.12% | 4,444,200 | - | -5.84% | - | - |
| 10/22 | 789 | 802 | 727 | 744 | -9.34% | 4,540,509 | - | -11.8% | - | - |
| 10/21 | 841 | 842 | 809 | 821 | -0.14% | 2,871,000 | - | -3.51% | - | - |
| 10/20 | 767 | 828 | 762 | 822 | +7.25% | 4,086,000 | - | -3.72% | - | - |
| 10/17 | 767 | 770 | 753 | 767 | +2.53% | 3,924,000 | - | -10.64% | - | - |
| 10/16 | 742 | 772 | 723 | 748 | -0.15% | 5,584,509 | - | -13.45% | - | - |
| 10/15 | 717 | 754 | 712 | 749 | -1.61% | 7,588,809 | - | -14.02% | - | - |
| 10/14 | 767 | 781 | 740 | 761 | +3.32% | 12,195,909 | - | -13.31% | - | - |
| 10/10 | 713 | 778 | 700 | 737 | -5.96% | 5,507,109 | - | -16.85% | - | - |
| 10/09 | 772 | 818 | 766 | 783 | -2.62% | 4,553,109 | - | -12.38% | - | - |
| 10/08 | 893 | 899 | 804 | 804 | -12.14% | 5,103,009 | - | -10.52% | - | - |
| 10/07 | 919 | 937 | 893 | 916 | -0.24% | 4,502,709 | - | +1.5% | - | - |
| 10/06 | 900 | 920 | 889 | 918 | 0% | 4,523,409 | - | +1.75% | - | - |
| 10/03 | 923 | 931 | 910 | 918 | -1.55% | 3,195,000 | - | +1.86% | - | - |
| 10/02 | 918 | 938 | 908 | 932 | +2.82% | 5,474,709 | - | +3.58% | - | - |
| 10/01 | 911 | 914 | 899 | 907 | +0.74% | 3,422,700 | - | +0.97% | - | - |
| 09/30 | 871 | 917 | 859 | 900 | +2.53% | 4,948,209 | - | +0.33% | - | - |
| 09/29 | 854 | 880 | 853 | 878 | +3.81% | 3,130,200 | - | -2.03% | - | - |
| 09/26 | 862 | 870 | 837 | 846 | -0.78% | 2,760,300 | - | -5.63% | - | - |
| 09/25 | 828 | 859 | 828 | 852 | +1.86% | 4,059,900 | - | -5.2% | - | - |
| 09/24 | 832 | 840 | 822 | 837 | -2.08% | 3,872,700 | - | -7.04% | - | - |
| 09/22 | 891 | 899 | 844 | 854 | -4.83% | 4,934,709 | - | -5.27% | - | - |
| 09/19 | 897 | 914 | 887 | 898 | -0.12% | 2,530,800 | - | -0.69% | - | - |
| 09/18 | 901 | 904 | 882 | 899 | -0.86% | 3,633,300 | - | -0.46% | - | - |
| 09/17 | 913 | 941 | 901 | 907 | +0.49% | 3,870,900 | - | +0.41% | - | - |
| 09/16 | 892 | 911 | 889 | 902 | -1.34% | 2,294,100 | - | -0.2% | - | - |
| 09/12 | 926 | 926 | 903 | 914 | +0.61% | 2,219,400 | - | +1.16% | - | - |
| 09/11 | 904 | 919 | 904 | 909 | -1.68% | 1,770,300 | - | +0.65% | - | - |
| 09/10 | 904 | 929 | 897 | 924 | +0.97% | 5,665,509 | - | +2.49% | - | - |
| 09/09 | 928 | 931 | 911 | 916 | -1.2% | 2,597,400 | - | +1.73% | - | - |
| 09/08 | 922 | 942 | 920 | 927 | +0.36% | 2,208,600 | - | +2.96% | - | - |
| 09/05 | 929 | 940 | 919 | 923 | -1.77% | 2,984,400 | - | +2.82% | - | - |
| 09/04 | 946 | 951 | 937 | 940 | -0.47% | 2,636,100 | - | +4.79% | - | - |
| 09/03 | 922 | 959 | 919 | 944 | +4.04% | 5,620,509 | - | +5.76% | - | - |
| 09/02 | 900 | 926 | 898 | 908 | +1.74% | 3,616,200 | - | +2.23% | - | - |
| 09/01 | 904 | 904 | 884 | 892 | -1.23% | 901,800 | - | +0.93% | - | - |
| 08/29 | 896 | 908 | 893 | 903 | -0.12% | 2,741,400 | - | +2.53% | - | - |
| 08/28 | 883 | 906 | 882 | 904 | +1.88% | 1,925,100 | - | +3.13% | - | - |
| 08/27 | 883 | 889 | 874 | 888 | +0.88% | 1,189,800 | - | +1.69% | - | - |
| 08/26 | 872 | 883 | 869 | 880 | +0.25% | 1,394,100 | - | +1.27% | - | - |
| 08/25 | 872 | 884 | 872 | 878 | +0.25% | 1,805,400 | - | +1.36% | - | - |
| 08/22 | 882 | 888 | 873 | 876 | -1.75% | 1,836,900 | - | +1.57% | - | - |
| 08/21 | 893 | 894 | 883 | 891 | -0.87% | 1,432,800 | - | +3.74% | - | - |
| 08/20 | 881 | 903 | 877 | 899 | +2.15% | 1,532,700 | - | +5.13% | - | - |
| 08/19 | 873 | 884 | 872 | 880 | -1.74% | 1,575,900 | - | +3.53% | - | - |
| 08/18 | 889 | 910 | 878 | 896 | +0.37% | 1,722,600 | - | +5.73% | - | - |
| 08/15 | 893 | 906 | 887 | 892 | +0.12% | 2,278,800 | - | +5.71% | - | - |
| 08/14 | 889 | 904 | 884 | 891 | -1.11% | 2,073,600 | - | +5.83% | - | - |
| 08/13 | 912 | 914 | 894 | 901 | -1.93% | 2,233,800 | - | +7.4% | - | - |
| 08/12 | 919 | 923 | 916 | 919 | +0.49% | 2,385,900 | - | +9.91% | - | - |
| 08/11 | 887 | 916 | 886 | 914 | +3.26% | 2,662,200 | - | +9.91% | - | - |
| 08/08 | 867 | 889 | 867 | 886 | +1.14% | 1,625,400 | - | +6.82% | - | - |
| 08/07 | 883 | 890 | 871 | 876 | -0.76% | 2,807,100 | - | +6% | - | - |
| 08/06 | 890 | 904 | 876 | 882 | -3.99% | 4,982,409 | - | +7.07% | - | - |
| 08/05 | 892 | 939 | 890 | 919 | +4.68% | 5,834,709 | - | +11.79% | - | - |
| 08/04 | 888 | 898 | 870 | 878 | -1.13% | 2,849,400 | - | +7.18% | - | - |
| 08/01 | 899 | 936 | 872 | 888 | +4.72% | 6,686,109 | - | +8.53% | - | - |
| 07/31 | 830 | 858 | 823 | 848 | +3.25% | 2,840,400 | - | +3.64% | - | - |
| 07/30 | 806 | 826 | 806 | 821 | +2.5% | 1,655,100 | - | +0.38% | - | - |
| 07/29 | 800 | 810 | 796 | 801 | -0.41% | 909,000 | - | -2.18% | - | - |
| 07/28 | 799 | 808 | 799 | 804 | +0.28% | 927,000 | - | -1.9% | - | - |
| 07/25 | 807 | 827 | 799 | 802 | -1.9% | 2,203,200 | - | -2.17% | - | - |
| 07/24 | 800 | 818 | 796 | 818 | +3.23% | 1,423,800 | - | -0.27% | - | - |
| 07/23 | 791 | 798 | 779 | 792 | -0.97% | 2,217,600 | - | -3.39% | - | - |
| 07/22 | 780 | 803 | 780 | 800 | +2.71% | 1,731,600 | - | -2.56% | - | - |
| 07/18 | 787 | 789 | 773 | 779 | -1.13% | 1,935,000 | - | -5.13% | - | - |
| 07/17 | 798 | 800 | 787 | 788 | -0.7% | 2,039,400 | - | -4.16% | - | - |
| 07/16 | 794 | 798 | 788 | 793 | +0.28% | 2,099,700 | - | -3.6% | - | - |
| 07/15 | 800 | 807 | 790 | 791 | -2.06% | 2,385,000 | - | -3.87% | - | - |
| 07/14 | 816 | 827 | 808 | 808 | -1.49% | 1,403,100 | - | -1.85% | - | - |
| 07/11 | 831 | 832 | 817 | 820 | -1.2% | 1,317,600 | - | -0.36% | - | - |
| 07/10 | 824 | 837 | 817 | 830 | +0.81% | 1,287,000 | - | +0.85% | - | - |
| 07/09 | 838 | 841 | 820 | 823 | -1.07% | 1,884,600 | - | +0.04% | - | - |
| 07/08 | 822 | 837 | 817 | 832 | +1.63% | 2,447,100 | - | +1% | - | - |
| 07/07 | 828 | 830 | 814 | 819 | +0.27% | 1,509,300 | - | -0.62% | - | - |
| 07/04 | 810 | 818 | 808 | 817 | -0.27% | 1,855,800 | - | -0.89% | - | - |
| 07/03 | 817 | 828 | 811 | 819 | -1.07% | 1,074,600 | - | -0.62% | - | - |
| 07/02 | 837 | 837 | 822 | 828 | -0.93% | 1,366,200 | - | +0.34% | - | - |
| 07/01 | 834 | 843 | 826 | 836 | -0.4% | 1,744,200 | - | +1.16% | - | - |
| 06/30 | 849 | 853 | 838 | 839 | -2.45% | 1,577,700 | - | +1.68% | - | - |
| 06/27 | 859 | 866 | 850 | 860 | -1.15% | 1,667,700 | - | +4.37% | - | - |
| 06/26 | 868 | 880 | 844 | 870 | -0.25% | 4,671,909 | - | +5.71% | - | - |
| 06/25 | 850 | 872 | 850 | 872 | +3.29% | 4,185,000 | - | +6.24% | - | - |
| 06/24 | 817 | 846 | 817 | 844 | +3.4% | 3,942,000 | - | +3.11% | - | - |
| 06/23 | 801 | 822 | 796 | 817 | +2.08% | 2,002,500 | - | -0.16% | - | - |
| 06/20 | 808 | 811 | 799 | 800 | -1.1% | 918,900 | - | -2.2% | - | - |
| 06/19 | 818 | 818 | 803 | 809 | -0.55% | 1,944,000 | - | -1.11% | - | - |
| 06/18 | 818 | 819 | 807 | 813 | -0.41% | 965,700 | - | -0.69% | - | - |
| 06/17 | 808 | 819 | 807 | 817 | +0.55% | 1,232,100 | - | -0.53% | - | - |
| 06/16 | 813 | 814 | 799 | 812 | +0.83% | 1,076,400 | - | -1.07% | - | - |
| 06/13 | 790 | 811 | 790 | 806 | +0.97% | 1,805,400 | - | -1.88% | - | - |
| 06/12 | 789 | 803 | 788 | 798 | -0.28% | 1,263,600 | - | -2.83% | - | - |
