株価チャート
2008/06/13～2008/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2008 |
| 12/30 | 1,690 | 1,690 | 1,690 | 1,690 | +3.05% | 100 | - | +3.17% | - | - |
| 12/26 | 1,990 | 1,990 | 1,640 | 1,640 | +3.14% | 600 | - | -0.36% | - | - |
| 12/25 | 1,590 | 1,590 | 1,590 | 1,590 | -2.45% | 200 | - | -4.04% | - | - |
| 12/24 | 1,680 | 1,680 | 1,630 | 1,630 | +3.16% | 300 | - | -1.75% | - | - |
| 12/22 | 1,550 | 1,580 | 1,550 | 1,580 | +4.64% | 200 | - | -5.22% | - | - |
| 12/17 | 1,510 | 1,510 | 1,510 | 1,510 | -5.63% | 100 | - | -9.85% | - | - |
| 12/16 | 1,600 | 1,600 | 1,600 | 1,600 | +3.23% | 700 | - | -4.88% | - | - |
| 12/15 | 1,620 | 1,620 | 1,550 | 1,550 | -4.91% | 700 | - | -8.28% | - | - |
| 12/12 | 1,630 | 1,630 | 1,630 | 1,630 | +3.16% | 100 | - | -3.95% | - | - |
| 12/09 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | -7.06% | - | - |
| 12/05 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 200 | - | -7.49% | - | - |
| 12/04 | 1,580 | 1,590 | 1,580 | 1,590 | -0.63% | 200 | - | -7.83% | - | - |
| 12/03 | 1,600 | 1,600 | 1,600 | 1,600 | -5.88% | 100 | - | -7.41% | - | - |
| 12/02 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 300 | - | -2.02% | - | - |
| 11/26 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | +0.52% | - | - |
| 11/25 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 600 | - | +0.4% | - | - |
| 11/21 | 1,620 | 1,700 | 1,620 | 1,700 | +5.59% | 300 | - | -3.35% | - | - |
| 11/13 | 1,620 | 1,620 | 1,610 | 1,610 | -3.01% | 200 | - | -9.14% | - | - |
| 11/12 | 1,730 | 1,730 | 1,660 | 1,660 | +3.75% | 300 | - | -7.05% | - | - |
| 11/11 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | -11.5% | - | - |
| 11/10 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -9.54% | - | - |
| 11/07 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 100 | - | -10.13% | - | - |
| 11/06 | 1,650 | 1,660 | 1,650 | 1,660 | -5.14% | 200 | - | -10.08% | - | - |
| 11/05 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 200 | - | -5.61% | - | - |
| 11/04 | 1,650 | 1,700 | 1,650 | 1,700 | -10.53% | 700 | - | -8.5% | - | - |
| 10/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +1.39% | - | - |
| 10/29 | 1,550 | 1,900 | 1,550 | 1,900 | +15.15% | 600 | - | +1.17% | - | - |
| 10/28 | 1,690 | 1,690 | 1,650 | 1,650 | -9.84% | 900 | - | -12.14% | - | - |
| 10/27 | 1,830 | 1,830 | 1,830 | 1,830 | +2.81% | 300 | - | -3.07% | - | - |
| 10/24 | 1,780 | 1,780 | 1,780 | 1,780 | +5.95% | 900 | - | -5.92% | - | - |
| 10/23 | 1,690 | 1,690 | 1,660 | 1,680 | -6.67% | 800 | - | -11.72% | - | - |
| 10/22 | 1,720 | 1,800 | 1,700 | 1,800 | +4.65% | 400 | - | -6.4% | - | - |
| 10/21 | 1,690 | 1,720 | 1,690 | 1,720 | +1.18% | 200 | - | -10.97% | - | - |
| 10/20 | 1,700 | 1,700 | 1,700 | 1,700 | -5.56% | 300 | - | -12.55% | - | - |
| 10/16 | 1,700 | 1,800 | 1,700 | 1,800 | -10% | 200 | - | -8.07% | - | - |
| 10/15 | 2,000 | 2,000 | 2,000 | 2,000 | +21.21% | 100 | - | +1.83% | - | - |
| 10/09 | 1,650 | 1,650 | 1,650 | 1,650 | -7.82% | 200 | - | -15.9% | - | - |
| 10/08 | 1,950 | 1,950 | 1,790 | 1,790 | -3.24% | 500 | - | -9.14% | - | - |
| 10/07 | 1,800 | 1,850 | 1,800 | 1,850 | +2.78% | 500 | - | -6.23% | - | - |
| 10/06 | 1,800 | 1,800 | 1,800 | 1,800 | -15.89% | 400 | - | -8.86% | - | - |
| 10/02 | 2,140 | 2,140 | 2,140 | 2,140 | +4.9% | 100 | - | +8.24% | - | - |
| 09/30 | 2,040 | 2,040 | 2,040 | 2,040 | +4.62% | 300 | - | +3.87% | - | - |
| 09/29 | 1,950 | 1,950 | 1,950 | 1,950 | -11.36% | 300 | - | -0.66% | - | - |
| 09/26 | 2,250 | 2,250 | 2,200 | 2,200 | +10% | 400 | - | +11.62% | - | - |
| 09/25 | 1,990 | 2,000 | 1,990 | 2,000 | +2.04% | 600 | - | +1.47% | - | - |
| 09/24 | 2,000 | 2,000 | 1,960 | 1,960 | +3.16% | 200 | - | -1.16% | - | - |
| 09/22 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 100 | - | -5.05% | - | - |
| 09/18 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 100 | - | -8.1% | - | - |
| 09/17 | 1,950 | 1,950 | 1,850 | 1,860 | -11.43% | 800 | - | -8.42% | - | - |
| 09/16 | 1,900 | 2,100 | 1,900 | 2,100 | +5.53% | 1,100 | - | +2.69% | - | - |
| 09/12 | 2,060 | 2,060 | 1,990 | 1,990 | +4.19% | 300 | - | -2.93% | - | - |
| 09/11 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | - | -7.46% | - | - |
| 09/09 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | - | -7.68% | - | - |
| 09/08 | 2,000 | 2,000 | 1,910 | 1,910 | -7.28% | 600 | - | -7.77% | - | - |
| 09/04 | 2,060 | 2,060 | 2,060 | 2,060 | -5.5% | 100 | - | -1.2% | - | - |
| 09/01 | 2,180 | 2,180 | 2,180 | 2,180 | +7.39% | 100 | - | +3.27% | - | - |
| 08/26 | 2,410 | 2,410 | 2,010 | 2,030 | +1% | 800 | - | -4.06% | - | - |
| 08/25 | 2,070 | 2,080 | 2,010 | 2,010 | -1.95% | 800 | - | -4.56% | - | - |
| 08/22 | 2,050 | 2,050 | 2,050 | 2,050 | +5.13% | 100 | - | -2.33% | - | - |
| 08/21 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -7.41% | - | - |
| 08/20 | 1,850 | 1,950 | 1,850 | 1,950 | +5.41% | 500 | - | -8.45% | - | - |
| 08/19 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 400 | - | -14.03% | - | - |
| 08/18 | 1,870 | 1,880 | 1,870 | 1,880 | -1.05% | 200 | - | -13.52% | - | - |
| 08/15 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 100 | - | -13.83% | - | - |
| 08/14 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 300 | - | -17.11% | - | - |
| 08/13 | 1,750 | 1,820 | 1,730 | 1,820 | -9% | 700 | - | -19.4% | - | - |
| 08/08 | 2,000 | 2,000 | 2,000 | 2,000 | -6.98% | 200 | - | -12.93% | - | - |
| 08/06 | 2,150 | 2,150 | 2,150 | 2,150 | -2.71% | 100 | - | -7.45% | - | - |
| 08/04 | 2,250 | 2,250 | 2,210 | 2,210 | -3.49% | 400 | - | -5.84% | - | - |
| 08/01 | 2,440 | 2,440 | 2,290 | 2,290 | -4.98% | 200 | - | -3.62% | - | - |
| 07/28 | 2,460 | 2,460 | 2,410 | 2,410 | +9.05% | 500 | - | +0.17% | - | - |
| 07/25 | 2,210 | 2,210 | 2,210 | 2,210 | -3.91% | 600 | - | -9.13% | - | - |
| 07/24 | 2,300 | 2,300 | 2,300 | 2,300 | +4.55% | 200 | - | -6.81% | - | - |
| 07/23 | 2,200 | 2,200 | 2,200 | 2,200 | -1.79% | 100 | - | -12.11% | - | - |
| 07/22 | 2,410 | 2,420 | 2,210 | 2,240 | -4.27% | 1,900 | - | -11.88% | - | - |
| 07/18 | 2,090 | 2,340 | 2,090 | 2,340 | +15.84% | 600 | - | -9.37% | - | - |
| 07/17 | 2,000 | 2,050 | 2,000 | 2,020 | +3.06% | 700 | - | -22.93% | - | - |
| 07/16 | 2,260 | 2,260 | 1,960 | 1,960 | -13.66% | 1,600 | - | -26.65% | - | - |
| 07/15 | 2,300 | 2,440 | 2,210 | 2,270 | -15.93% | 2,900 | - | -16.7% | - | - |
| 07/14 | 2,350 | 3,090 | 2,310 | 2,700 | +17.39% | 13,100 | - | -2.42% | - | - |
| 07/11 | 2,300 | 2,300 | 2,300 | 2,300 | +27.78% | 400 | - | -17.77% | - | - |
| 07/10 | 1,950 | 1,950 | 1,800 | 1,800 | -1.1% | 1,900 | - | -36.73% | - | - |
| 07/09 | 2,010 | 2,050 | 1,730 | 1,820 | -18.75% | 1,900 | - | -37.5% | - | - |
| 07/08 | 2,380 | 2,380 | 2,240 | 2,240 | -11.46% | 900 | - | -24.78% | - | - |
| 07/07 | 2,430 | 2,530 | 2,430 | 2,530 | +1.2% | 300 | - | -16.31% | - | - |
| 07/04 | 2,500 | 2,500 | 2,500 | 2,500 | +3.73% | 100 | - | -18.25% | - | - |
| 07/03 | 2,520 | 2,520 | 2,410 | 2,410 | -9.4% | 300 | - | -22.11% | - | - |
| 07/02 | 2,660 | 2,660 | 2,660 | 2,660 | +3.91% | 200 | - | -15.1% | - | - |
| 07/01 | 2,500 | 2,560 | 2,500 | 2,560 | +1.99% | 400 | - | -19.27% | - | - |
| 06/30 | 2,550 | 2,550 | 2,510 | 2,510 | -10.36% | 500 | - | -21.86% | - | - |
| 06/27 | 2,700 | 2,800 | 2,700 | 2,800 | +5.66% | 300 | - | -14.22% | - | - |
| 06/26 | 2,850 | 2,850 | 2,650 | 2,650 | -3.64% | 600 | - | -19.7% | - | - |
| 06/25 | 2,730 | 2,750 | 2,650 | 2,750 | -6.14% | 500 | - | -17.47% | - | - |
| 06/24 | 2,930 | 2,930 | 2,930 | 2,930 | -3.3% | 800 | - | -12.69% | - | - |
| 06/23 | 3,030 | 3,030 | 3,030 | 3,030 | -1.62% | 100 | - | -10.14% | - | - |
| 06/19 | 3,080 | 3,080 | 3,080 | 3,080 | -0.32% | 100 | - | -9.09% | - | - |
| 06/18 | 3,230 | 3,230 | 3,090 | 3,090 | -2.83% | 300 | - | -9.22% | - | - |
| 06/17 | 3,180 | 3,180 | 3,180 | 3,180 | 0% | 100 | - | -6.99% | - | - |
| 06/16 | 3,180 | 3,180 | 3,180 | 3,180 | -1.55% | 100 | - | -7.4% | - | - |
| 06/13 | 3,180 | 3,230 | 3,180 | 3,230 | -3% | 200 | - | -6.76% | - | - |
