株価チャート
2008/07/01~2008/11/25
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 |
---|
2009 | 1/7, 株式分割 1→100 |
2008 |
11/25 | 3,350 | 3,400 | 3,220 | 3,400 | +11.48% | 9,180,700 | - | -14.68% | - | - |
11/21 | 2,695 | 3,140 | 2,685 | 3,050 | +8.35% | 10,476,900 | - | -24.88% | - | - |
11/20 | 2,860 | 2,920 | 2,751 | 2,815 | -10.35% | 13,996,400 | - | -32.15% | - | - |
11/19 | 3,360 | 3,410 | 3,100 | 3,140 | -7.92% | 10,668,800 | - | -26.72% | - | - |
11/18 | 3,440 | 3,580 | 3,410 | 3,410 | -3.67% | 6,060,700 | - | -22.82% | - | - |
11/17 | 3,530 | 3,700 | 3,390 | 3,540 | -2.21% | 8,551,600 | - | -21.37% | - | - |
11/14 | 3,800 | 3,840 | 3,600 | 3,620 | -1.63% | 6,576,000 | - | -21.32% | - | - |
11/13 | 3,750 | 3,820 | 3,670 | 3,680 | -8% | 7,081,600 | - | -21.37% | - | - |
11/12 | 4,020 | 4,080 | 3,950 | 4,000 | -3.85% | 6,789,200 | - | -16.18% | - | - |
11/11 | 4,200 | 4,310 | 4,130 | 4,160 | -3.26% | 6,932,300 | - | -14.3% | - | - |
11/10 | 4,350 | 4,380 | 4,230 | 4,300 | +2.38% | 5,722,100 | - | -12.92% | - | - |
11/07 | 3,970 | 4,340 | 3,920 | 4,200 | -1.64% | 9,617,200 | - | -16.37% | - | - |
11/06 | 4,310 | 4,390 | 4,170 | 4,270 | -7.38% | 8,420,000 | - | -16.54% | - | - |
11/05 | 4,320 | 4,610 | 4,270 | 4,610 | +11.89% | 11,405,300 | - | -11.29% | - | - |
11/04 | 4,160 | 4,200 | 4,020 | 4,120 | +7.85% | 11,570,100 | - | -22.03% | - | - |
10/31 | 3,620 | 4,170 | 3,600 | 3,820 | 0% | 15,787,500 | - | -29.18% | - | - |
10/30 | 3,350 | 3,900 | 3,320 | 3,820 | +12.35% | 17,775,200 | - | -30.75% | - | - |
10/29 | 3,650 | 3,730 | 3,150 | 3,400 | +1.49% | 13,492,500 | - | -39.68% | - | - |
10/28 | 3,350 | 3,450 | 3,350 | 3,350 | -12.99% | 16,083,900 | - | -41.96% | - | - |
10/27 | 3,900 | 4,090 | 3,850 | 3,850 | -11.49% | 8,546,100 | - | -34.76% | - | - |
10/24 | 4,590 | 4,630 | 4,340 | 4,350 | -10.12% | 9,978,200 | - | -27.26% | - | - |
10/23 | 4,750 | 4,890 | 4,630 | 4,840 | -4.16% | 10,865,400 | - | -20.07% | - | - |
10/22 | 5,190 | 5,240 | 5,030 | 5,050 | -8.01% | 6,972,800 | - | -17.34% | - | - |
10/21 | 5,500 | 5,570 | 5,430 | 5,490 | +2.62% | 7,641,300 | - | -11.19% | - | - |
10/20 | 5,320 | 5,360 | 5,140 | 5,350 | +1.71% | 9,643,300 | - | -14.01% | - | - |
10/17 | 5,380 | 5,430 | 5,120 | 5,260 | -0.38% | 13,335,700 | - | -16.24% | - | - |
10/16 | 5,520 | 5,570 | 5,220 | 5,280 | -15.11% | 12,452,800 | - | -16.64% | - | - |
10/15 | 6,180 | 6,370 | 6,060 | 6,220 | -3.57% | 12,007,900 | - | -2.69% | - | - |
10/14 | 6,400 | 6,510 | 6,320 | 6,450 | +16.85% | 13,475,000 | - | +1.13% | - | - |
10/10 | 5,310 | 5,780 | 5,310 | 5,520 | -8.15% | 11,731,100 | - | -13.28% | - | - |
10/09 | 5,630 | 6,220 | 5,470 | 6,010 | +7.51% | 13,046,600 | - | -6.14% | - | - |
10/08 | 5,690 | 5,880 | 5,450 | 5,590 | -6.52% | 8,697,200 | - | -12.96% | - | - |
10/07 | 5,800 | 6,150 | 5,680 | 5,980 | -1.32% | 11,150,300 | - | -7.43% | - | - |
10/06 | 6,120 | 6,150 | 5,850 | 6,060 | -3.35% | 13,975,700 | - | -6.61% | - | - |
10/03 | 6,450 | 6,480 | 6,260 | 6,270 | -1.72% | 7,910,400 | - | -3.6% | - | - |
10/02 | 6,650 | 6,720 | 6,310 | 6,380 | -2.6% | 11,437,100 | - | -2.04% | - | - |
10/01 | 6,460 | 6,590 | 6,410 | 6,550 | +3.97% | 10,323,000 | - | +0.48% | - | - |
09/30 | 6,180 | 6,520 | 6,150 | 6,300 | -7.08% | 10,446,700 | - | -3.42% | - | - |
09/29 | 6,910 | 6,980 | 6,740 | 6,780 | -1.6% | 8,799,900 | - | +3.89% | - | - |
09/26 | 6,980 | 7,050 | 6,680 | 6,890 | +0.29% | 10,785,200 | - | +5.69% | - | - |
09/25 | 6,570 | 6,940 | 6,560 | 6,870 | +0.44% | 8,960,000 | - | +5.48% | - | - |
09/24 | 6,700 | 7,000 | 6,480 | 6,840 | +1.18% | 11,951,000 | - | +5.05% | - | - |
09/22 | 6,950 | 6,970 | 6,760 | 6,760 | +2.58% | 8,179,600 | - | +3.71% | - | - |
09/19 | 6,320 | 6,600 | 6,240 | 6,590 | +13.23% | 14,193,600 | - | +1.06% | - | - |
09/18 | 5,840 | 5,940 | 5,640 | 5,820 | -6.58% | 12,043,100 | - | -10.85% | - | - |
09/17 | 6,400 | 6,480 | 6,150 | 6,230 | +0.65% | 9,617,000 | - | -5.2% | - | - |
09/16 | 5,960 | 6,320 | 5,960 | 6,190 | -9.77% | 11,768,600 | - | -6.33% | - | - |
09/12 | 6,740 | 6,900 | 6,670 | 6,860 | +5.54% | 10,389,500 | - | +3.24% | - | - |
09/11 | 6,570 | 6,670 | 6,400 | 6,500 | -4.55% | 8,060,100 | - | -2.27% | - | - |
09/10 | 6,400 | 6,950 | 6,320 | 6,810 | +3.18% | 14,887,800 | - | +1.98% | - | - |
09/09 | 6,500 | 6,620 | 6,400 | 6,600 | -2.08% | 9,744,500 | - | -1.51% | - | - |
09/08 | 6,450 | 6,850 | 6,350 | 6,740 | +15.21% | 20,720,700 | - | +0.12% | - | - |
09/05 | 5,840 | 5,960 | 5,780 | 5,850 | -4.72% | 7,557,300 | - | -13.38% | - | - |
09/04 | 6,400 | 6,510 | 6,140 | 6,140 | -4.95% | 7,497,600 | - | -10.14% | - | - |
09/03 | 6,600 | 6,670 | 6,410 | 6,460 | -0.62% | 5,009,900 | - | -6.73% | - | - |
09/02 | 6,550 | 6,770 | 6,450 | 6,500 | -0.61% | 7,836,800 | - | -7.25% | - | - |
09/01 | 6,600 | 6,660 | 6,510 | 6,540 | -2.39% | 3,458,800 | - | -7.64% | - | - |
08/29 | 6,560 | 6,710 | 6,510 | 6,700 | +4.2% | 5,593,400 | - | -6.4% | - | - |
08/28 | 6,550 | 6,560 | 6,400 | 6,430 | -0.92% | 3,138,000 | - | -11.02% | - | - |
08/27 | 6,480 | 6,620 | 6,470 | 6,490 | -0.76% | 4,083,400 | - | -11.4% | - | - |
08/26 | 6,340 | 6,550 | 6,340 | 6,540 | -1.51% | 4,708,500 | - | -11.81% | - | - |
08/25 | 6,600 | 6,670 | 6,540 | 6,640 | +4.24% | 5,411,100 | - | -11.41% | - | - |
08/22 | 6,510 | 6,530 | 6,330 | 6,370 | -3.63% | 8,074,300 | - | -15.73% | - | - |
08/21 | 6,770 | 6,790 | 6,610 | 6,610 | -2.07% | 4,238,600 | - | -13.4% | - | - |
08/20 | 6,720 | 6,790 | 6,640 | 6,750 | -1.03% | 6,513,800 | - | -12.2% | - | - |
08/19 | 6,780 | 6,890 | 6,770 | 6,820 | -2.71% | 4,645,000 | - | -11.8% | - | - |
08/18 | 6,780 | 7,100 | 6,730 | 7,010 | +2.49% | 5,234,200 | - | -10.05% | - | - |
08/15 | 6,870 | 6,890 | 6,750 | 6,840 | +1.03% | 4,103,000 | - | -12.83% | - | - |
08/14 | 6,800 | 6,930 | 6,720 | 6,770 | -1.88% | 4,407,200 | - | -14.37% | - | - |
08/13 | 7,010 | 7,020 | 6,900 | 6,900 | -3.23% | 4,612,600 | - | -13.25% | - | - |
08/12 | 7,220 | 7,300 | 7,120 | 7,130 | +0.14% | 5,484,300 | - | -10.72% | - | - |
08/11 | 7,120 | 7,190 | 7,020 | 7,120 | +1.42% | 5,567,300 | - | -11.24% | - | - |
08/08 | 6,900 | 7,190 | 6,810 | 7,020 | -1.96% | 8,898,500 | - | -12.77% | - | - |
08/07 | 7,230 | 7,250 | 7,070 | 7,160 | -3.24% | 5,222,400 | - | -11.36% | - | - |
08/06 | 7,440 | 7,520 | 7,220 | 7,400 | +0.54% | 8,169,800 | - | -8.61% | - | - |
08/05 | 7,190 | 7,460 | 7,030 | 7,360 | +0.96% | 9,531,800 | - | -9.29% | - | - |
08/04 | 7,710 | 7,770 | 7,240 | 7,290 | -6.9% | 8,197,600 | - | -10.43% | - | - |
08/01 | 8,080 | 8,090 | 7,650 | 7,830 | -7.67% | 11,051,500 | - | -4.23% | - | - |
07/31 | 8,500 | 8,550 | 8,210 | 8,480 | -0.24% | 4,418,600 | - | +3.34% | - | - |
07/30 | 8,490 | 8,510 | 8,420 | 8,500 | +2.04% | 3,646,100 | - | +3.56% | - | - |
07/29 | 8,210 | 8,360 | 8,100 | 8,330 | -1.42% | 5,272,400 | - | +1.4% | - | - |
07/28 | 8,500 | 8,590 | 8,400 | 8,450 | +0.6% | 3,993,200 | - | +2.69% | - | - |
07/25 | 8,700 | 8,740 | 8,370 | 8,400 | -5.83% | 7,482,000 | - | +1.89% | - | - |
07/24 | 8,910 | 8,950 | 8,760 | 8,920 | +1.71% | 5,300,400 | - | +7.9% | - | - |
07/23 | 8,630 | 8,870 | 8,630 | 8,770 | +3.18% | 7,372,000 | - | +5.84% | - | - |
07/22 | 8,340 | 8,500 | 8,220 | 8,500 | +3.16% | 5,375,000 | - | +2.35% | - | - |
07/18 | 8,450 | 8,490 | 8,200 | 8,240 | +0.12% | 6,287,300 | - | -1.09% | - | - |
07/17 | 8,230 | 8,390 | 8,230 | 8,230 | +3% | 6,513,800 | - | -1.46% | - | - |
07/16 | 7,830 | 8,020 | 7,820 | 7,990 | +1.91% | 7,120,800 | - | -4.53% | - | - |
07/15 | 8,150 | 8,190 | 7,840 | 7,840 | -6.11% | 6,652,700 | - | -6.72% | - | - |
07/14 | 8,280 | 8,560 | 8,270 | 8,350 | -0.12% | 6,464,000 | - | -1.16% | - | - |
07/11 | 8,210 | 8,490 | 8,060 | 8,360 | +0.6% | 10,251,700 | - | -1.39% | - | - |
07/10 | 7,870 | 8,320 | 7,780 | 8,310 | +4.4% | 8,047,700 | - | -2.44% | - | - |
07/09 | 7,960 | 8,120 | 7,890 | 7,960 | +3.24% | 6,790,300 | - | -7.01% | - | - |
07/08 | 7,960 | 7,970 | 7,690 | 7,710 | -4.1% | 5,893,000 | - | -10.59% | - | - |
07/07 | 7,660 | 8,060 | 7,630 | 8,040 | +3.61% | 5,515,000 | - | -7.46% | - | - |
07/04 | 7,850 | 7,900 | 7,580 | 7,760 | -0.26% | 5,556,600 | - | -11.27% | - | - |
07/03 | 7,520 | 7,850 | 7,510 | 7,780 | +2.1% | 7,162,300 | - | -11.57% | - | - |
07/02 | 7,920 | 7,960 | 7,600 | 7,620 | -2.56% | 7,795,000 | - | -13.74% | - | - |
07/01 | 8,000 | 8,090 | 7,800 | 7,820 | -2.13% | 6,662,300 | - | -11.78% | - | - |