株価チャート
2008/06/04~2008/10/27
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 | 4/1, 株式分割 1→3 |
2009 | 1/7, 株式分割 1→100 |
2008 |
10/27 | 2,373 | 2,420 | 2,247 | 2,277 | +0.15% | 8,595,600 | - | -7% | - | - |
10/24 | 2,333 | 2,347 | 2,270 | 2,273 | -1.45% | 7,575,600 | - | -7.51% | - | - |
10/23 | 2,303 | 2,333 | 2,243 | 2,307 | +0.14% | 7,725,300 | - | -6.65% | - | - |
10/22 | 2,373 | 2,387 | 2,303 | 2,303 | -1% | 7,304,100 | - | -7.2% | - | - |
10/21 | 2,350 | 2,363 | 2,287 | 2,327 | -1.55% | 6,041,100 | - | -6.86% | - | - |
10/20 | 2,363 | 2,367 | 2,277 | 2,363 | +1.43% | 4,127,100 | - | -5.92% | - | - |
10/17 | 2,403 | 2,457 | 2,300 | 2,330 | +1.16% | 6,003,600 | - | -7.76% | - | - |
10/16 | 2,270 | 2,363 | 2,207 | 2,303 | -2.81% | 6,458,700 | - | -9.39% | - | - |
10/15 | 2,317 | 2,393 | 2,260 | 2,370 | +2.45% | 5,868,900 | - | -7.57% | - | - |
10/14 | 2,327 | 2,333 | 2,287 | 2,313 | +15.47% | 6,627,600 | - | -10.41% | - | - |
10/10 | 2,057 | 2,167 | 2,000 | 2,003 | -12.52% | 11,344,500 | - | -23.04% | - | - |
10/09 | 2,333 | 2,433 | 2,263 | 2,290 | -6.15% | 9,345,600 | - | -13.13% | - | - |
10/08 | 2,580 | 2,593 | 2,347 | 2,440 | -7.81% | 8,284,500 | - | -8.2% | - | - |
10/07 | 2,627 | 2,673 | 2,593 | 2,647 | +0.51% | 6,394,500 | - | -1.02% | - | - |
10/06 | 2,693 | 2,710 | 2,620 | 2,633 | -1.86% | 6,444,000 | - | -1.89% | - | - |
10/03 | 2,643 | 2,700 | 2,607 | 2,683 | +1.51% | 4,863,600 | - | -0.36% | - | - |
10/02 | 2,663 | 2,693 | 2,610 | 2,643 | -0.87% | 3,229,200 | - | -2.03% | - | - |
10/01 | 2,683 | 2,707 | 2,650 | 2,667 | +1.78% | 4,763,700 | - | -1.42% | - | - |
09/30 | 2,550 | 2,650 | 2,540 | 2,620 | +0.9% | 6,139,500 | - | -3.36% | - | - |
09/29 | 2,577 | 2,610 | 2,570 | 2,597 | +1.56% | 3,315,900 | - | -4.43% | - | - |
09/26 | 2,550 | 2,577 | 2,540 | 2,557 | +0.66% | 4,226,700 | - | -6.18% | - | - |
09/25 | 2,597 | 2,603 | 2,527 | 2,540 | -1.93% | 3,592,800 | - | -7.16% | - | - |
09/24 | 2,600 | 2,600 | 2,553 | 2,590 | +2.24% | 6,027,900 | - | -5.65% | - | - |
09/22 | 2,600 | 2,607 | 2,527 | 2,533 | -1.81% | 5,760,300 | - | -8.01% | - | - |
09/19 | 2,543 | 2,587 | 2,523 | 2,580 | +1.44% | 6,451,200 | - | -6.62% | - | - |
09/18 | 2,517 | 2,560 | 2,507 | 2,543 | -1.55% | 5,657,100 | - | -8.22% | - | - |
09/17 | 2,603 | 2,613 | 2,560 | 2,583 | -0.13% | 4,415,100 | - | -7.07% | - | - |
09/16 | 2,637 | 2,660 | 2,577 | 2,587 | -4.32% | 5,328,900 | - | -7.25% | - | - |
09/12 | 2,687 | 2,707 | 2,650 | 2,703 | +1.25% | 6,407,100 | - | -3.45% | - | - |
09/11 | 2,700 | 2,707 | 2,667 | 2,670 | -1.72% | 3,462,900 | - | -4.88% | - | - |
09/10 | 2,713 | 2,770 | 2,700 | 2,717 | -1.09% | 4,400,700 | - | -3.42% | - | - |
09/09 | 2,820 | 2,827 | 2,743 | 2,747 | -3.06% | 3,876,300 | - | -2.6% | - | - |
09/08 | 2,820 | 2,880 | 2,817 | 2,833 | +0.47% | 3,886,200 | - | +0.26% | - | - |
09/05 | 2,807 | 2,833 | 2,773 | 2,820 | -0.7% | 4,040,700 | - | -0.25% | - | - |
09/04 | 2,843 | 2,873 | 2,820 | 2,840 | -0.23% | 3,592,200 | - | +0.39% | - | - |
09/03 | 2,827 | 2,863 | 2,810 | 2,847 | +0.59% | 3,034,500 | - | +0.66% | - | - |
09/02 | 2,847 | 2,873 | 2,800 | 2,830 | -0.47% | 1,993,200 | - | +0.18% | - | - |
09/01 | 2,850 | 2,863 | 2,823 | 2,843 | -1.95% | 2,071,500 | - | +0.86% | - | - |
08/29 | 2,860 | 2,900 | 2,857 | 2,900 | +1.75% | 3,368,400 | - | +3.06% | - | - |
08/28 | 2,850 | 2,880 | 2,833 | 2,850 | +1.18% | 3,048,900 | - | +1.57% | - | - |
08/27 | 2,813 | 2,830 | 2,797 | 2,817 | +0.24% | 1,845,000 | - | +0.52% | - | - |
08/26 | 2,827 | 2,827 | 2,780 | 2,810 | -0.47% | 1,793,700 | - | +0.32% | - | - |
08/25 | 2,810 | 2,840 | 2,807 | 2,823 | +1.68% | 1,751,100 | - | +0.87% | - | - |
08/22 | 2,790 | 2,790 | 2,757 | 2,777 | -0.48% | 1,803,600 | - | -0.66% | - | - |
08/21 | 2,823 | 2,827 | 2,767 | 2,790 | -0.95% | 2,418,900 | - | -0.14% | - | - |
08/20 | 2,753 | 2,833 | 2,747 | 2,817 | +1.56% | 2,960,700 | - | +0.81% | - | - |
08/19 | 2,783 | 2,787 | 2,730 | 2,773 | -1.3% | 3,227,700 | - | -0.67% | - | - |
08/18 | 2,767 | 2,843 | 2,757 | 2,810 | +1.57% | 2,985,900 | - | +0.68% | - | - |
08/15 | 2,767 | 2,773 | 2,743 | 2,767 | -0.6% | 2,644,200 | - | -0.84% | - | - |
08/14 | 2,733 | 2,790 | 2,720 | 2,783 | +0.97% | 2,662,800 | - | -0.24% | - | - |
08/13 | 2,790 | 2,797 | 2,733 | 2,757 | -2.01% | 4,316,700 | - | -1.16% | - | - |
08/12 | 2,830 | 2,837 | 2,800 | 2,813 | -1.97% | 3,459,000 | - | +0.76% | - | - |
08/11 | 2,853 | 2,893 | 2,850 | 2,870 | +0.12% | 2,212,500 | - | +2.72% | - | - |
08/08 | 2,853 | 2,880 | 2,827 | 2,867 | +1.65% | 4,754,100 | - | +2.64% | - | - |
08/07 | 2,897 | 2,897 | 2,807 | 2,820 | -2.31% | 3,308,700 | - | +0.97% | - | - |
08/06 | 2,913 | 2,920 | 2,870 | 2,887 | -0.57% | 2,966,400 | - | +3.35% | - | - |
08/05 | 2,883 | 2,933 | 2,877 | 2,903 | +1.63% | 4,894,500 | - | +4.02% | - | - |
08/04 | 2,877 | 2,887 | 2,853 | 2,857 | -0.23% | 2,765,400 | - | +2.35% | - | - |
08/01 | 2,833 | 2,863 | 2,803 | 2,863 | +1.54% | 4,553,700 | - | +2.67% | - | - |
07/31 | 2,787 | 2,823 | 2,783 | 2,820 | +1.56% | 4,542,600 | - | +1.18% | - | - |
07/30 | 2,683 | 2,783 | 2,677 | 2,777 | +3.61% | 4,947,600 | - | -0.41% | - | - |
07/29 | 2,680 | 2,690 | 2,647 | 2,680 | -1.11% | 4,250,400 | - | -3.84% | - | - |
07/28 | 2,753 | 2,753 | 2,707 | 2,710 | -0.37% | 3,416,700 | - | -2.8% | - | - |
07/25 | 2,713 | 2,757 | 2,707 | 2,720 | -0.97% | 4,338,000 | - | -2.44% | - | - |
07/24 | 2,773 | 2,777 | 2,723 | 2,747 | -0.96% | 3,855,900 | - | -1.45% | - | - |
07/23 | 2,773 | 2,823 | 2,773 | 2,773 | -0.24% | 2,772,900 | - | -0.49% | - | - |
07/22 | 2,700 | 2,783 | 2,700 | 2,780 | +2.58% | 3,318,600 | - | -0.22% | - | - |
07/18 | 2,763 | 2,767 | 2,707 | 2,710 | -1.81% | 3,193,200 | - | -2.66% | - | - |
07/17 | 2,810 | 2,810 | 2,757 | 2,760 | -0.84% | 3,207,900 | - | -0.76% | - | - |
07/16 | 2,753 | 2,813 | 2,740 | 2,783 | +0.85% | 3,776,700 | - | +0.23% | - | - |
07/15 | 2,780 | 2,780 | 2,733 | 2,760 | -0.24% | 2,711,400 | - | -0.43% | - | - |
07/14 | 2,750 | 2,793 | 2,750 | 2,767 | 0% | 3,439,800 | - | -0.01% | - | - |
07/11 | 2,800 | 2,800 | 2,760 | 2,767 | -0.12% | 3,813,900 | - | +0.17% | - | - |
07/10 | 2,787 | 2,803 | 2,760 | 2,770 | -0.24% | 4,074,600 | - | +0.4% | - | - |
07/09 | 2,827 | 2,830 | 2,767 | 2,777 | -1.77% | 3,056,700 | - | +0.79% | - | - |
07/08 | 2,850 | 2,857 | 2,803 | 2,827 | -1.28% | 2,819,700 | - | +2.71% | - | - |
07/07 | 2,840 | 2,867 | 2,823 | 2,863 | +0.94% | 2,998,200 | - | +4.27% | - | - |
07/04 | 2,847 | 2,853 | 2,797 | 2,837 | -1.16% | 2,907,000 | - | +3.57% | - | - |
07/03 | 2,833 | 2,897 | 2,807 | 2,870 | +2.14% | 5,837,400 | - | +4.97% | - | - |
07/02 | 2,873 | 2,873 | 2,797 | 2,810 | -1.52% | 4,072,200 | - | +3.04% | - | - |
07/01 | 2,883 | 2,887 | 2,833 | 2,853 | -1.04% | 2,727,000 | - | +4.82% | - | - |
06/30 | 2,843 | 2,900 | 2,833 | 2,883 | +2.37% | 5,693,100 | - | +6.08% | - | - |
06/27 | 2,793 | 2,833 | 2,780 | 2,817 | -0.24% | 3,772,800 | - | +3.82% | - | - |
06/26 | 2,827 | 2,853 | 2,800 | 2,823 | -0.24% | 4,865,400 | - | +4.07% | - | - |
06/25 | 2,760 | 2,837 | 2,757 | 2,830 | +2.54% | 6,947,700 | - | +4.39% | - | - |
06/24 | 2,707 | 2,780 | 2,703 | 2,760 | +2.1% | 3,886,800 | - | +1.88% | - | - |
06/23 | 2,673 | 2,723 | 2,673 | 2,703 | -0.12% | 2,282,100 | - | -0.25% | - | - |
06/20 | 2,743 | 2,760 | 2,707 | 2,707 | -0.12% | 3,509,400 | - | -0.2% | - | - |
06/19 | 2,727 | 2,737 | 2,703 | 2,710 | -1.22% | 2,211,300 | - | -0.18% | - | - |
06/18 | 2,720 | 2,753 | 2,720 | 2,743 | +0.49% | 2,269,500 | - | +0.97% | - | - |
06/17 | 2,727 | 2,740 | 2,710 | 2,730 | 0% | 3,203,400 | - | +0.48% | - | - |
06/16 | 2,667 | 2,740 | 2,660 | 2,730 | +3.15% | 5,892,600 | - | +0.48% | - | - |
06/13 | 2,627 | 2,653 | 2,607 | 2,647 | 0% | 5,970,900 | - | -2.55% | - | - |
06/12 | 2,643 | 2,653 | 2,633 | 2,647 | -0.5% | 3,867,300 | - | -2.62% | - | - |
06/11 | 2,647 | 2,667 | 2,643 | 2,660 | +0.76% | 4,132,200 | - | -2.21% | - | - |
06/10 | 2,657 | 2,660 | 2,637 | 2,640 | -0.13% | 3,089,100 | - | -3.01% | - | - |
06/09 | 2,667 | 2,670 | 2,640 | 2,643 | -1.49% | 4,207,200 | - | -3.07% | - | - |
06/06 | 2,703 | 2,713 | 2,680 | 2,683 | 0% | 3,796,500 | - | -1.75% | - | - |
06/05 | 2,713 | 2,713 | 2,680 | 2,683 | -0.49% | 2,989,800 | - | -1.85% | - | - |
06/04 | 2,680 | 2,697 | 2,677 | 2,697 | +0.75% | 3,177,300 | - | -1.51% | - | - |