株価チャート
2008/06/17~2008/11/10
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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2008 |
11/10 | 1,950 | 1,965 | 1,905 | 1,960 | +5.95% | 1,025,200 | - | -3.4% | - | - |
11/07 | 1,700 | 1,930 | 1,680 | 1,850 | +3.35% | 1,490,000 | - | -10.41% | - | - |
11/06 | 1,925 | 1,950 | 1,780 | 1,790 | -15.57% | 1,742,600 | - | -15% | - | - |
11/05 | 2,135 | 2,145 | 2,025 | 2,120 | +0.71% | 2,159,200 | - | -1.12% | - | - |
11/04 | 2,020 | 2,140 | 1,920 | 2,105 | +12.57% | 1,825,800 | - | -3.04% | - | - |
10/31 | 1,875 | 2,000 | 1,825 | 1,870 | +1.08% | 3,036,000 | - | -15% | - | - |
10/30 | 1,710 | 1,885 | 1,655 | 1,850 | +18.59% | 2,361,200 | - | -17.3% | - | - |
10/29 | 1,610 | 1,645 | 1,500 | 1,560 | +8.71% | 1,662,200 | - | -31.43% | - | - |
10/28 | 1,385 | 1,510 | 1,360 | 1,435 | -1.71% | 3,817,400 | - | -38.28% | - | - |
10/27 | 1,685 | 1,725 | 1,450 | 1,460 | -13.1% | 2,504,200 | - | -38.47% | - | - |
10/24 | 1,685 | 1,780 | 1,635 | 1,680 | -7.18% | 2,686,200 | - | -30.35% | - | - |
10/23 | 1,775 | 1,855 | 1,735 | 1,810 | -4.74% | 1,981,400 | - | -25.94% | - | - |
10/22 | 1,960 | 1,960 | 1,870 | 1,900 | -8.87% | 2,110,600 | - | -23.17% | - | - |
10/21 | 2,030 | 2,095 | 2,020 | 2,085 | +5.3% | 1,783,200 | - | -16.97% | - | - |
10/20 | 2,010 | 2,015 | 1,910 | 1,980 | -2.7% | 2,086,400 | - | -22.08% | - | - |
10/17 | 2,060 | 2,090 | 1,975 | 2,035 | +2.52% | 2,123,200 | - | -21.22% | - | - |
10/16 | 1,995 | 2,025 | 1,910 | 1,985 | -12.56% | 2,768,600 | - | -24.21% | - | - |
10/15 | 2,355 | 2,370 | 2,235 | 2,270 | -7.54% | 2,864,000 | - | -14.73% | - | - |
10/14 | 2,290 | 2,490 | 2,265 | 2,455 | +17.46% | 3,099,000 | - | -8.33% | - | - |
10/10 | 2,110 | 2,170 | 2,035 | 2,090 | -13.28% | 3,829,000 | - | -22.3% | - | - |
10/09 | 2,220 | 2,470 | 2,190 | 2,410 | +5.01% | 3,200,200 | - | -11.49% | - | - |
10/08 | 2,370 | 2,415 | 2,260 | 2,295 | -7.09% | 2,127,400 | - | -16.3% | - | - |
10/07 | 2,425 | 2,550 | 2,375 | 2,470 | -5% | 2,048,400 | - | -10.77% | - | - |
10/06 | 2,520 | 2,650 | 2,500 | 2,600 | -2.07% | 3,374,800 | - | -6.84% | - | - |
10/03 | 2,805 | 2,835 | 2,650 | 2,655 | -7.01% | 1,835,800 | - | -5.28% | - | - |
10/02 | 2,905 | 3,000 | 2,845 | 2,855 | -1.04% | 2,071,000 | - | +1.49% | - | - |
10/01 | 2,850 | 2,910 | 2,750 | 2,885 | +4.91% | 2,312,000 | - | +2.52% | - | - |
09/30 | 2,575 | 2,785 | 2,515 | 2,750 | -0.9% | 2,033,400 | - | -2.27% | - | - |
09/29 | 2,880 | 2,930 | 2,765 | 2,775 | -2.12% | 2,091,400 | - | -1.53% | - | - |
09/26 | 2,900 | 2,935 | 2,715 | 2,835 | +1.07% | 3,053,600 | - | +0.5% | - | - |
09/25 | 2,775 | 2,825 | 2,725 | 2,805 | 0% | 2,530,000 | - | -0.64% | - | - |
09/24 | 2,840 | 2,845 | 2,735 | 2,805 | +0.54% | 2,013,200 | - | -0.81% | - | - |
09/22 | 2,855 | 2,855 | 2,675 | 2,790 | +5.08% | 2,645,000 | - | -1.55% | - | - |
09/19 | 2,625 | 2,675 | 2,590 | 2,655 | +9.26% | 2,592,800 | - | -6.48% | - | - |
09/18 | 2,425 | 2,465 | 2,390 | 2,430 | -1.82% | 1,774,400 | - | -14.65% | - | - |
09/17 | 2,590 | 2,690 | 2,460 | 2,475 | -1.98% | 3,073,000 | - | -13.67% | - | - |
09/16 | 2,435 | 2,550 | 2,415 | 2,525 | -11.71% | 3,403,200 | - | -12.63% | - | - |
09/12 | 2,775 | 2,880 | 2,715 | 2,860 | +1.24% | 3,901,800 | - | -1.72% | - | - |
09/11 | 2,915 | 2,940 | 2,810 | 2,825 | -7.38% | 2,373,200 | - | -3.12% | - | - |
09/10 | 2,800 | 3,110 | 2,785 | 3,050 | +4.45% | 3,622,400 | - | +4.31% | - | - |
09/09 | 3,025 | 3,050 | 2,865 | 2,920 | -4.73% | 1,355,000 | - | -0.27% | - | - |
09/08 | 2,970 | 3,085 | 2,885 | 3,065 | +14.79% | 2,161,200 | - | +4.43% | - | - |
09/05 | 2,645 | 2,695 | 2,630 | 2,670 | -3.44% | 1,056,200 | - | -8.97% | - | - |
09/04 | 2,855 | 2,880 | 2,760 | 2,765 | -4.98% | 1,425,800 | - | -6.46% | - | - |
09/03 | 2,950 | 3,000 | 2,895 | 2,910 | +0.69% | 721,400 | - | -2.38% | - | - |
09/02 | 2,900 | 3,000 | 2,865 | 2,890 | -1.53% | 990,400 | - | -3.73% | - | - |
09/01 | 2,980 | 3,015 | 2,920 | 2,935 | -3.61% | 929,800 | - | -2.85% | - | - |
08/29 | 3,005 | 3,045 | 3,000 | 3,045 | +4.64% | 1,782,200 | - | +0.13% | - | - |
08/28 | 2,900 | 2,950 | 2,865 | 2,910 | +0.87% | 1,529,200 | - | -4.75% | - | - |
08/27 | 2,900 | 2,930 | 2,865 | 2,885 | -0.17% | 898,800 | - | -6.18% | - | - |
08/26 | 2,805 | 2,895 | 2,790 | 2,890 | +0.17% | 796,200 | - | -6.59% | - | - |
08/25 | 2,890 | 2,925 | 2,865 | 2,885 | +1.05% | 937,400 | - | -7.15% | - | - |
08/22 | 2,850 | 2,890 | 2,815 | 2,855 | +0.53% | 799,600 | - | -8.35% | - | - |
08/21 | 2,900 | 2,905 | 2,825 | 2,840 | -1.73% | 842,200 | - | -9.12% | - | - |
08/20 | 2,870 | 2,910 | 2,850 | 2,890 | -1.03% | 1,243,200 | - | -7.76% | - | - |
08/19 | 2,965 | 2,965 | 2,880 | 2,920 | -1.85% | 1,344,800 | - | -7.01% | - | - |
08/18 | 2,875 | 2,985 | 2,840 | 2,975 | +2.59% | 1,254,000 | - | -5.47% | - | - |
08/15 | 2,870 | 2,925 | 2,855 | 2,900 | +1.22% | 1,348,200 | - | -8.2% | - | - |
08/14 | 2,720 | 2,890 | 2,715 | 2,865 | -1.88% | 2,359,600 | - | -9.82% | - | - |
08/13 | 3,050 | 3,050 | 2,900 | 2,920 | -4.11% | 1,375,800 | - | -8.61% | - | - |
08/12 | 3,080 | 3,135 | 3,035 | 3,045 | 0% | 1,271,200 | - | -5.08% | - | - |
08/11 | 3,060 | 3,060 | 2,990 | 3,045 | +1.5% | 1,396,200 | - | -5.49% | - | - |
08/08 | 3,025 | 3,050 | 2,925 | 3,000 | -0.83% | 2,384,400 | - | -7.15% | - | - |
08/07 | 3,135 | 3,135 | 3,000 | 3,025 | -3.97% | 1,486,000 | - | -6.61% | - | - |
08/06 | 3,225 | 3,225 | 3,100 | 3,150 | +1.94% | 1,951,000 | - | -2.99% | - | - |
08/05 | 3,055 | 3,140 | 3,020 | 3,090 | +2.32% | 2,499,000 | - | -5.01% | - | - |
08/04 | 3,300 | 3,300 | 3,005 | 3,020 | -7.08% | 3,942,200 | - | -7.25% | - | - |
08/01 | 3,330 | 3,355 | 3,220 | 3,250 | -4.13% | 2,127,400 | - | -0.34% | - | - |
07/31 | 3,425 | 3,430 | 3,305 | 3,390 | -1.31% | 1,780,000 | - | +3.99% | - | - |
07/30 | 3,470 | 3,480 | 3,400 | 3,435 | +1.93% | 1,874,800 | - | +5.56% | - | - |
07/29 | 3,475 | 3,475 | 3,300 | 3,370 | -1.61% | 1,926,400 | - | +3.76% | - | - |
07/28 | 3,490 | 3,510 | 3,400 | 3,425 | +0.88% | 1,995,000 | - | +5.55% | - | - |
07/25 | 3,390 | 3,425 | 3,365 | 3,395 | -0.44% | 4,048,800 | - | +4.59% | - | - |
07/24 | 3,400 | 3,410 | 3,340 | 3,410 | +1.34% | 2,869,000 | - | +4.89% | - | - |
07/23 | 3,300 | 3,400 | 3,280 | 3,365 | +4.5% | 4,625,800 | - | +3.09% | - | - |
07/22 | 3,150 | 3,270 | 3,130 | 3,220 | +4.72% | 5,390,000 | - | -1.8% | - | - |
07/18 | 3,070 | 3,125 | 3,030 | 3,075 | -0.97% | 7,445,600 | - | -6.87% | - | - |
07/17 | 3,175 | 3,205 | 3,095 | 3,105 | +1.97% | 4,918,400 | - | -6.67% | - | - |
07/16 | 3,050 | 3,055 | 3,040 | 3,045 | -0.33% | 9,424,400 | - | -9.08% | - | - |
07/15 | 3,060 | 3,090 | 3,055 | 3,055 | -1.77% | 7,602,000 | - | -9.54% | - | - |
07/14 | 3,205 | 3,205 | 3,105 | 3,110 | -4.75% | 5,986,800 | - | -8.64% | - | - |
07/11 | 3,395 | 3,395 | 3,210 | 3,265 | -2.54% | 2,639,200 | - | -4.75% | - | - |
07/10 | 3,280 | 3,390 | 3,260 | 3,350 | +1.36% | 1,881,200 | - | -2.98% | - | - |
07/09 | 3,335 | 3,365 | 3,305 | 3,305 | +1.54% | 1,507,000 | - | -4.81% | - | - |
07/08 | 3,350 | 3,350 | 3,250 | 3,255 | -4.26% | 1,005,800 | - | -6.92% | - | - |
07/07 | 3,275 | 3,405 | 3,240 | 3,400 | +3.98% | 1,278,400 | - | -3.46% | - | - |
07/04 | 3,300 | 3,300 | 3,230 | 3,270 | +2.03% | 1,230,200 | - | -7.65% | - | - |
07/03 | 3,175 | 3,235 | 3,155 | 3,205 | -0.16% | 2,068,600 | - | -9.97% | - | - |
07/02 | 3,315 | 3,370 | 3,190 | 3,210 | -2.73% | 2,055,200 | - | -10.21% | - | - |
07/01 | 3,110 | 3,330 | 3,105 | 3,300 | +4.43% | 2,738,400 | - | -7.92% | - | - |
06/30 | 3,180 | 3,225 | 3,135 | 3,160 | +0.16% | 1,057,000 | - | -12.03% | - | - |
06/27 | 3,100 | 3,155 | 3,070 | 3,155 | -2.32% | 1,479,200 | - | -12.39% | - | - |
06/26 | 3,275 | 3,310 | 3,210 | 3,230 | 0% | 1,028,800 | - | -10.67% | - | - |
06/25 | 3,275 | 3,285 | 3,185 | 3,230 | -1.82% | 1,370,600 | - | -11.02% | - | - |
06/24 | 3,300 | 3,350 | 3,240 | 3,290 | -0.15% | 1,757,200 | - | -9.69% | - | - |
06/23 | 3,295 | 3,375 | 3,285 | 3,295 | -4.35% | 1,696,000 | - | -9.92% | - | - |
06/20 | 3,525 | 3,530 | 3,420 | 3,445 | -2.13% | 1,568,800 | - | -6.08% | - | - |
06/19 | 3,680 | 3,685 | 3,495 | 3,520 | -5.76% | 1,868,800 | - | -4.17% | - | - |
06/18 | 3,715 | 3,790 | 3,695 | 3,735 | -0.13% | 760,600 | - | +1.63% | - | - |
06/17 | 3,840 | 3,850 | 3,725 | 3,740 | -1.84% | 1,037,400 | - | +1.96% | - | - |