株価チャート
2008/07/07~2008/12/04
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 |
---|
2018 | 8/15, 株式分割 1→2 |
2018 | 3/15, 株式分割 1→2 |
2013 | 3/1, 株式分割 1→2 |
2011 | 4/1, 株式分割 1→200 |
2008 |
12/04 | 70 | 71 | 66 | 70 | 0% | 70,400 | - | +2.94% | - | - |
12/03 | 70 | 72 | 70 | 70 | +2% | 209,600 | - | +2.94% | - | - |
12/02 | 67 | 69 | 65 | 69 | +3.2% | 134,400 | - | +2.43% | - | - |
12/01 | 68 | 68 | 67 | 67 | +0.95% | 11,200 | - | -0.75% | - | - |
11/28 | 66 | 66 | 66 | 66 | -2.41% | 3,200 | - | -3.13% | - | - |
11/27 | 67 | 68 | 66 | 68 | +3.45% | 16,000 | - | -0.74% | - | - |
11/26 | 66 | 66 | 65 | 65 | -0.57% | 8,000 | - | -5.43% | - | - |
11/25 | 68 | 68 | 65 | 66 | +6.49% | 62,400 | - | -6.25% | - | - |
11/21 | 61 | 62 | 59 | 62 | +0.61% | 20,800 | - | -11.96% | - | - |
11/20 | 63 | 64 | 61 | 61 | -5.77% | 14,400 | - | -13.73% | - | - |
11/19 | 65 | 68 | 65 | 65 | 0% | 51,200 | - | -8.45% | - | - |
11/18 | 65 | 65 | 64 | 65 | -3.17% | 35,200 | - | -9.72% | - | - |
11/17 | 69 | 69 | 66 | 67 | -1.47% | 35,200 | - | -6.77% | - | - |
11/14 | 68 | 69 | 67 | 68 | -1.8% | 20,800 | - | -5.38% | - | - |
11/13 | 68 | 69 | 67 | 69 | -0.36% | 40,000 | - | -3.65% | - | - |
11/12 | 71 | 72 | 69 | 70 | -0.89% | 65,600 | - | -1.94% | - | - |
11/11 | 70 | 71 | 69 | 70 | +0.36% | 41,600 | - | -1.06% | - | - |
11/10 | 69 | 72 | 69 | 70 | +3.7% | 60,800 | - | -1.41% | - | - |
11/07 | 68 | 68 | 66 | 68 | -1.28% | 62,400 | - | -3.57% | - | - |
11/06 | 71 | 71 | 68 | 68 | -4.04% | 36,800 | - | -3.7% | - | - |
11/05 | 73 | 75 | 71 | 71 | 0% | 35,200 | - | +0.35% | - | - |
11/04 | 71 | 72 | 71 | 71 | 0% | 36,800 | - | -1.04% | - | - |
10/31 | 73 | 73 | 70 | 71 | -0.87% | 30,400 | - | -1.04% | - | - |
10/30 | 74 | 74 | 71 | 72 | -0.86% | 80,000 | - | -1.54% | - | - |
10/29 | 73 | 75 | 70 | 73 | +11.32% | 40,000 | - | -0.68% | - | - |
10/28 | 65 | 65 | 63 | 65 | +10.62% | 81,600 | - | -11.99% | - | - |
10/27 | 64 | 64 | 59 | 59 | -17.37% | 212,800 | - | -21.5% | - | - |
10/24 | 80 | 80 | 71 | 71 | -3.39% | 76,800 | - | -5% | - | - |
10/23 | 74 | 74 | 74 | 74 | -7.81% | 24,000 | - | -2.96% | - | - |
10/22 | 81 | 81 | 78 | 80 | -0.78% | 49,600 | - | +3.9% | - | - |
10/21 | 84 | 84 | 81 | 81 | -0.31% | 104,000 | - | +3.37% | - | - |
10/20 | 76 | 81 | 76 | 81 | +2.7% | 54,400 | - | +2.37% | - | - |
10/17 | 77 | 84 | 77 | 79 | +5% | 48,000 | - | -1.56% | - | - |
10/16 | 80 | 80 | 74 | 75 | -7.69% | 25,600 | - | -7.41% | - | - |
10/15 | 78 | 88 | 77 | 81 | +4.84% | 81,600 | - | -0.91% | - | - |
10/14 | 76 | 78 | 76 | 78 | +19.23% | 209,600 | - | -6.63% | - | - |
10/10 | 60 | 65 | 57 | 65 | -1.89% | 126,400 | - | -23.53% | - | - |
10/09 | 62 | 68 | 61 | 66 | +7.07% | 321,600 | - | -23.85% | - | - |
10/08 | 62 | 62 | 59 | 62 | +11.24% | 505,600 | - | -30.48% | - | - |
10/07 | 53 | 56 | 53 | 56 | -4.3% | 94,400 | - | -38.87% | - | - |
10/06 | 62 | 63 | 58 | 58 | -15.45% | 92,800 | - | -37.5% | - | - |
10/03 | 66 | 69 | 62 | 69 | -1.43% | 139,200 | - | -28.39% | - | - |
10/02 | 76 | 76 | 68 | 70 | -10.72% | 166,400 | - | -28.83% | - | - |
10/01 | 78 | 78 | 75 | 78 | 0% | 36,800 | - | -21.88% | - | - |
09/30 | 76 | 79 | 76 | 78 | -5.3% | 147,200 | - | -23.41% | - | - |
09/29 | 81 | 83 | 80 | 83 | +2.96% | 20,800 | - | -19.9% | - | - |
09/26 | 84 | 84 | 80 | 80 | -6.01% | 110,400 | - | -23.69% | - | - |
09/25 | 86 | 86 | 84 | 85 | -5.28% | 68,800 | - | -19.58% | - | - |
09/24 | 96 | 96 | 90 | 90 | +7.46% | 51,200 | - | -16.67% | - | - |
09/22 | 87 | 87 | 83 | 84 | +2.45% | 94,400 | - | -23.17% | - | - |
09/19 | 83 | 84 | 80 | 82 | -1.95% | 99,200 | - | -25.68% | - | - |
09/18 | 84 | 84 | 76 | 83 | -8.63% | 254,400 | - | -25.56% | - | - |
09/17 | 97 | 101 | 85 | 91 | -5.81% | 244,800 | - | -19.96% | - | - |
09/16 | 103 | 108 | 97 | 97 | -8.28% | 158,400 | - | -15.76% | - | - |
09/11 | 106 | 106 | 106 | 106 | -0.59% | 4,800 | - | -9.72% | - | - |
09/10 | 106 | 106 | 106 | 106 | 0% | 4,800 | - | -9.19% | - | - |
09/09 | 106 | 106 | 106 | 106 | +2.41% | 12,800 | - | -9.96% | - | - |
09/08 | 104 | 105 | 103 | 104 | +0.61% | 43,200 | - | -12.08% | - | - |
09/05 | 103 | 103 | 100 | 103 | -2.94% | 30,400 | - | -13.34% | - | - |
09/04 | 109 | 109 | 106 | 106 | -4.39% | 19,200 | - | -11.46% | - | - |
09/03 | 112 | 112 | 109 | 111 | -1.22% | 36,800 | - | -8.16% | - | - |
09/02 | 118 | 118 | 113 | 113 | -2.7% | 60,800 | - | -7.79% | - | - |
09/01 | 117 | 117 | 116 | 116 | -2.63% | 6,400 | - | -6% | - | - |
08/29 | 119 | 119 | 116 | 119 | 0% | 17,600 | - | -4.23% | - | - |
08/28 | 119 | 119 | 119 | 119 | -2.06% | 4,800 | - | -5% | - | - |
08/27 | 125 | 125 | 121 | 121 | -3% | 3,200 | - | -3% | - | - |
08/25 | 122 | 125 | 121 | 125 | +7.18% | 17,600 | - | 0% | - | - |
08/22 | 119 | 119 | 117 | 117 | 0% | 6,400 | - | -6.7% | - | - |
08/21 | 122 | 122 | 114 | 117 | -4.31% | 14,400 | - | -6.7% | - | - |
08/20 | 120 | 122 | 120 | 122 | +1.56% | 3,200 | - | -2.5% | - | - |
08/19 | 119 | 120 | 119 | 120 | +2.13% | 3,200 | - | -4% | - | - |
08/18 | 119 | 119 | 118 | 118 | -2.59% | 6,400 | - | -6% | - | - |
08/15 | 121 | 121 | 121 | 121 | +3.21% | 3,200 | - | -3.5% | - | - |
08/14 | 121 | 121 | 117 | 117 | -3.61% | 16,000 | - | -7.24% | - | - |
08/13 | 121 | 121 | 121 | 121 | -1.52% | 1,600 | - | -3.77% | - | - |
08/12 | 128 | 128 | 123 | 123 | -5.29% | 9,600 | - | -2.28% | - | - |
08/11 | 130 | 130 | 130 | 130 | +1.96% | 1,600 | - | +3.17% | - | - |
08/08 | 128 | 128 | 127 | 128 | 0% | 6,400 | - | +1.19% | - | - |
08/07 | 118 | 128 | 118 | 128 | +7.94% | 19,200 | - | +1.19% | - | - |
08/05 | 118 | 118 | 118 | 118 | -3.08% | 9,600 | - | -6.25% | - | - |
08/04 | 124 | 124 | 122 | 122 | -0.51% | 6,400 | - | -3.27% | - | - |
08/01 | 122 | 123 | 122 | 123 | -2.97% | 8,000 | - | -3.54% | - | - |
07/31 | 128 | 128 | 125 | 126 | -3.81% | 8,000 | - | -0.59% | - | - |
07/30 | 132 | 132 | 128 | 131 | 0% | 11,200 | - | +3.35% | - | - |
07/29 | 134 | 136 | 131 | 131 | -3.23% | 9,600 | - | +3.35% | - | - |
07/28 | 136 | 136 | 136 | 136 | +0.93% | 8,000 | - | +6.79% | - | - |
07/25 | 139 | 139 | 134 | 134 | +0.47% | 14,400 | - | +5.81% | - | - |
07/24 | 134 | 138 | 134 | 134 | 0% | 11,200 | - | +5.31% | - | - |
07/23 | 125 | 134 | 125 | 134 | +7.54% | 17,600 | - | +5.31% | - | - |
07/22 | 125 | 125 | 124 | 124 | -1.97% | 8,000 | - | -2.07% | - | - |
07/18 | 131 | 131 | 127 | 127 | +5.18% | 11,200 | - | -0.88% | - | - |
07/17 | 122 | 122 | 121 | 121 | +2.66% | 3,200 | - | -5.76% | - | - |
07/16 | 116 | 121 | 113 | 118 | +1.08% | 48,000 | - | -8.91% | - | - |
07/15 | 121 | 121 | 116 | 116 | -3.63% | 25,600 | - | -10.58% | - | - |
07/14 | 121 | 123 | 121 | 121 | -3.5% | 11,200 | - | -7.92% | - | - |
07/11 | 124 | 125 | 124 | 125 | 0% | 8,000 | - | -5.3% | - | - |
07/10 | 125 | 125 | 125 | 125 | -2.44% | 1,600 | - | -6.02% | - | - |
07/09 | 128 | 128 | 128 | 128 | +5.13% | 1,600 | - | -4.38% | - | - |
07/08 | 124 | 124 | 122 | 122 | -3.47% | 3,200 | - | -9.05% | - | - |
07/07 | 126 | 126 | 126 | 126 | 0% | 1,600 | - | -7.17% | - | - |