株価チャート
2008/08/05~2008/12/30
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2014 | 2/1, 株式分割 1→10 |
2008 |
12/30 | 887 | 918 | 887 | 900 | -2.91% | 13,852 | - | -13.21% | - | - |
12/29 | 951 | 960 | 885 | 927 | -3.54% | 27,913 | - | -11.88% | - | - |
12/26 | 999 | 999 | 931 | 961 | -2.93% | 20,844 | - | -9.17% | - | - |
12/25 | 887 | 999 | 887 | 990 | +7.96% | 31,657 | - | -7.56% | - | - |
12/24 | 913 | 930 | 891 | 917 | -5.95% | 47,292 | - | -15.17% | - | - |
12/22 | 954 | 1,043 | 938 | 975 | -8.28% | 51,639 | - | -11.36% | - | - |
12/19 | 1,030 | 1,063 | 988 | 1,063 | -0.65% | 57,610 | - | -4.92% | - | - |
12/18 | 1,126 | 1,139 | 1,050 | 1,070 | -4.46% | 22,167 | - | -5.64% | - | - |
12/17 | 1,203 | 1,280 | 1,098 | 1,120 | -6.51% | 36,451 | - | -3.11% | - | - |
12/16 | 1,202 | 1,235 | 1,150 | 1,198 | -1.96% | 37,882 | - | +2.22% | - | - |
12/15 | 1,192 | 1,280 | 1,136 | 1,222 | +6.08% | 78,837 | - | +3.47% | - | - |
12/12 | 1,101 | 1,261 | 915 | 1,152 | +8.58% | 132,152 | - | -3.19% | - | - |
12/11 | 1,061 | 1,061 | 1,061 | 1,061 | +10.41% | 3,186 | - | -11.88% | - | - |
12/10 | 821 | 961 | 813 | 961 | +11.61% | 77,649 | - | -21.49% | - | - |
12/09 | 862 | 897 | 821 | 861 | -1.6% | 48,505 | - | -30.95% | - | - |
12/08 | 870 | 879 | 765 | 875 | +1.74% | 76,810 | - | -31.32% | - | - |
12/05 | 910 | 922 | 860 | 860 | -10.42% | 61,017 | - | -33.69% | - | - |
12/04 | 1,006 | 1,036 | 955 | 960 | -4.67% | 24,503 | - | -27.05% | - | - |
12/03 | 1,080 | 1,107 | 999 | 1,007 | -6.76% | 35,494 | - | -24.29% | - | - |
12/02 | 1,068 | 1,110 | 1,041 | 1,080 | -1.46% | 20,589 | - | -19.34% | - | - |
12/01 | 1,100 | 1,169 | 1,092 | 1,096 | -5.52% | 23,112 | - | -19.17% | - | - |
11/28 | 1,162 | 1,254 | 1,150 | 1,160 | -0.6% | 44,972 | - | -15.94% | - | - |
11/27 | 1,200 | 1,285 | 1,160 | 1,167 | -1.1% | 46,012 | - | -17.12% | - | - |
11/26 | 1,160 | 1,238 | 1,083 | 1,180 | +1.72% | 20,148 | - | -18% | - | - |
11/25 | 1,348 | 1,365 | 1,154 | 1,160 | -8.52% | 28,920 | - | -20.66% | - | - |
11/21 | 1,070 | 1,279 | 998 | 1,268 | +17.41% | 32,279 | - | -14.44% | - | - |
11/20 | 1,180 | 1,250 | 1,080 | 1,080 | -15.63% | 38,604 | - | -28.05% | - | - |
11/19 | 1,265 | 1,334 | 1,258 | 1,280 | +1.43% | 18,608 | - | -15.96% | - | - |
11/18 | 1,347 | 1,360 | 1,262 | 1,262 | -9.08% | 21,765 | - | -17.46% | - | - |
11/17 | 1,405 | 1,437 | 1,365 | 1,388 | -2.6% | 16,818 | - | -9.16% | - | - |
11/14 | 1,540 | 1,549 | 1,420 | 1,425 | -1.72% | 14,897 | - | -6.56% | - | - |
11/13 | 1,585 | 1,620 | 1,400 | 1,450 | -11.53% | 37,054 | - | -4.73% | - | - |
11/12 | 1,579 | 1,650 | 1,520 | 1,639 | +7.9% | 70,172 | - | +7.12% | - | - |
11/11 | 1,400 | 1,561 | 1,400 | 1,519 | +6.97% | 41,097 | - | -1.3% | - | - |
11/10 | 1,461 | 1,499 | 1,402 | 1,420 | -1.46% | 24,093 | - | -8.97% | - | - |
11/07 | 1,460 | 1,521 | 1,422 | 1,441 | -4.63% | 27,961 | - | -9.14% | - | - |
11/06 | 1,520 | 1,593 | 1,460 | 1,511 | -2.52% | 41,520 | - | -6.73% | - | - |
11/05 | 1,546 | 1,651 | 1,530 | 1,550 | +0.58% | 56,651 | - | -5.55% | - | - |
11/04 | 1,591 | 1,640 | 1,530 | 1,541 | +0.65% | 28,842 | - | -7.45% | - | - |
10/31 | 1,575 | 1,595 | 1,433 | 1,531 | +5.22% | 44,061 | - | -10.05% | - | - |
10/30 | 1,360 | 1,475 | 1,350 | 1,455 | +8.58% | 35,706 | - | -16.62% | - | - |
10/29 | 1,470 | 1,478 | 1,299 | 1,340 | +3.88% | 27,129 | - | -25.18% | - | - |
10/28 | 1,191 | 1,331 | 1,150 | 1,290 | +3.12% | 34,774 | - | -30.23% | - | - |
10/27 | 1,455 | 1,596 | 1,249 | 1,251 | -16.88% | 40,604 | - | -33.95% | - | - |
10/24 | 1,707 | 1,748 | 1,500 | 1,505 | -10.95% | 30,847 | - | -22.86% | - | - |
10/23 | 1,700 | 1,795 | 1,601 | 1,690 | -8.4% | 38,659 | - | -16.25% | - | - |
10/22 | 1,863 | 1,950 | 1,750 | 1,845 | -5.53% | 55,628 | - | -12.06% | - | - |
10/21 | 1,888 | 1,999 | 1,832 | 1,953 | +10.46% | 48,630 | - | -10.86% | - | - |
10/20 | 1,628 | 1,840 | 1,628 | 1,768 | +6.63% | 32,445 | - | -22.22% | - | - |
10/17 | 1,872 | 1,900 | 1,650 | 1,658 | -3.72% | 41,911 | - | -30.39% | - | - |
10/16 | 1,550 | 1,940 | 1,471 | 1,722 | +5% | 85,836 | - | -30.45% | - | - |
10/15 | 1,640 | 1,640 | 1,640 | 1,640 | +13.89% | 14,068 | - | -35.61% | - | - |
10/14 | 1,440 | 1,440 | 1,440 | 1,440 | +16.13% | 23,302 | - | -44.64% | - | - |
10/10 | 1,102 | 1,293 | 1,102 | 1,240 | -4.76% | 73,615 | - | -53.21% | - | - |
10/09 | 1,231 | 1,500 | 1,160 | 1,302 | -3.63% | 135,482 | - | -51.78% | - | - |
10/08 | 1,620 | 1,620 | 1,350 | 1,351 | -18.12% | 71,943 | - | -50.78% | - | - |
10/07 | 1,580 | 1,930 | 1,554 | 1,650 | -10.81% | 69,573 | - | -40.84% | - | - |
10/06 | 2,000 | 2,150 | 1,850 | 1,850 | -10.41% | 58,170 | - | -34.35% | - | - |
10/03 | 2,130 | 2,190 | 2,000 | 2,065 | 0% | 31,729 | - | -27.16% | - | - |
10/02 | 2,305 | 2,450 | 2,065 | 2,065 | -9.83% | 59,734 | - | -27.49% | - | - |
10/01 | 2,305 | 2,395 | 2,125 | 2,290 | +13.09% | 78,062 | - | -20.01% | - | - |
09/30 | 1,870 | 2,145 | 1,830 | 2,025 | -5.81% | 79,028 | - | -29.61% | - | - |
09/29 | 2,430 | 2,570 | 2,070 | 2,150 | -12.96% | 74,899 | - | -25.55% | - | - |
09/26 | 2,620 | 2,750 | 2,470 | 2,470 | -5.54% | 47,151 | - | -14.97% | - | - |
09/25 | 2,480 | 2,720 | 2,355 | 2,615 | +0.58% | 63,068 | - | -9.58% | - | - |
09/24 | 2,750 | 2,900 | 2,530 | 2,600 | -7.14% | 99,317 | - | -9.41% | - | - |
09/22 | 2,560 | 2,800 | 2,520 | 2,800 | +16.67% | 105,926 | - | -1.72% | - | - |
09/19 | 2,700 | 2,930 | 2,355 | 2,400 | -10.45% | 177,173 | - | -15.16% | - | - |
09/18 | 2,820 | 2,920 | 2,680 | 2,680 | -15.72% | 77,037 | - | -5.1% | - | - |
09/17 | 3,580 | 3,600 | 3,180 | 3,180 | -13.59% | 188,379 | - | +13.21% | - | - |
09/16 | 3,690 | 3,930 | 3,680 | 3,680 | -11.96% | 106,293 | - | +31.99% | - | - |
09/12 | 4,150 | 4,290 | 3,720 | 4,180 | +4.5% | 120,090 | - | +51.94% | - | - |
09/11 | 4,850 | 4,950 | 4,000 | 4,000 | -11.11% | 188,910 | - | +47.33% | - | - |
09/10 | 3,750 | 4,500 | 3,610 | 4,500 | +12.5% | 232,266 | - | +66.67% | - | - |
09/09 | 3,950 | 4,000 | 3,700 | 4,000 | +14.29% | 189,633 | - | +48.98% | - | - |
09/08 | 3,300 | 3,500 | 3,250 | 3,500 | +16.67% | 70,310 | - | +30.65% | - | - |
09/05 | 2,575 | 3,000 | 2,560 | 3,000 | +13.21% | 133,361 | - | +11.73% | - | - |
09/04 | 2,610 | 2,765 | 2,550 | 2,650 | +6% | 97,131 | - | -2.75% | - | - |
09/03 | 2,480 | 2,610 | 2,430 | 2,500 | +3.09% | 64,927 | - | -10.49% | - | - |
09/02 | 2,365 | 2,505 | 2,365 | 2,425 | -0.61% | 47,682 | - | -15.89% | - | - |
09/01 | 2,400 | 2,505 | 2,365 | 2,440 | +2.52% | 49,976 | - | -17.96% | - | - |
08/29 | 2,330 | 2,470 | 2,330 | 2,380 | +3.93% | 71,876 | - | -22.32% | - | - |
08/28 | 2,500 | 2,565 | 2,290 | 2,290 | -3.78% | 126,987 | - | -27.39% | - | - |
08/27 | 2,275 | 2,835 | 2,265 | 2,380 | -2.26% | 219,799 | - | -26.97% | - | - |
08/26 | 2,495 | 2,575 | 2,375 | 2,435 | -8.29% | 142,474 | - | -27.62% | - | - |
08/25 | 2,405 | 2,685 | 2,405 | 2,655 | +15.69% | 193,614 | - | -23.04% | - | - |
08/22 | 2,600 | 2,945 | 2,270 | 2,295 | -10.35% | 308,862 | - | -35.3% | - | - |
08/21 | 2,315 | 2,560 | 2,260 | 2,560 | +18.52% | 143,473 | - | -30.3% | - | - |
08/20 | 2,015 | 2,240 | 2,005 | 2,160 | +5.11% | 114,121 | - | -42.99% | - | - |
08/19 | 2,000 | 2,135 | 2,000 | 2,055 | -0.72% | 78,996 | - | -47.94% | - | - |
08/18 | 2,200 | 2,400 | 2,055 | 2,070 | -10.78% | 200,569 | - | -49.94% | - | - |
08/15 | 2,215 | 2,465 | 2,115 | 2,320 | +2.88% | 194,111 | - | -45.85% | - | - |
08/14 | 2,130 | 2,325 | 1,981 | 2,255 | -2.8% | 219,476 | - | -49.03% | - | - |
08/13 | 2,685 | 2,725 | 2,280 | 2,320 | -12.29% | 319,657 | - | -49.03% | - | - |
08/12 | 2,655 | 2,930 | 2,570 | 2,645 | -4.51% | 339,237 | - | -43.2% | - | - |
08/11 | 3,320 | 3,350 | 2,770 | 2,770 | -15.29% | 222,711 | - | -41.84% | - | - |
08/08 | 3,340 | 3,550 | 3,150 | 3,270 | -9.92% | 221,797 | - | -32.63% | - | - |
08/07 | 3,630 | 3,630 | 3,630 | 3,630 | -12.11% | 125,005 | - | -26.16% | - | - |
08/06 | 3,900 | 4,200 | 3,870 | 4,130 | +7.27% | 203,068 | - | -17% | - | - |
08/05 | 4,030 | 4,050 | 3,630 | 3,850 | +6.06% | 174,441 | - | -23.46% | - | - |