株価チャート
2008/06/18～2008/11/11
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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2008 |
| 11/11 | 811 | 861 | 787 | 804 | -0.86% | 593,200 | - | +9.62% | - | - |
| 11/10 | 781 | 811 | 775 | 811 | +14.07% | 278,600 | - | +10.27% | - | - |
| 11/07 | 709 | 733 | 666 | 711 | +1% | 509,600 | - | -3.6% | - | - |
| 11/06 | 774 | 774 | 699 | 704 | -9.69% | 296,800 | - | -5.32% | - | - |
| 11/05 | 750 | 794 | 739 | 779 | +9.8% | 330,800 | - | +3.87% | - | - |
| 11/04 | 706 | 735 | 688 | 710 | +1% | 267,600 | - | -6.03% | - | - |
| 10/31 | 705 | 722 | 673 | 703 | +2.55% | 351,000 | - | -8.05% | - | - |
| 10/30 | 616 | 700 | 606 | 685 | +11.2% | 365,400 | - | -11.61% | - | - |
| 10/29 | 595 | 630 | 585 | 616 | +3.44% | 391,800 | - | -21.93% | - | - |
| 10/28 | 565 | 596 | 507 | 596 | +1.79% | 388,600 | - | -26.02% | - | - |
| 10/27 | 613 | 648 | 574 | 585 | -7.51% | 236,600 | - | -28.75% | - | - |
| 10/24 | 685 | 698 | 629 | 633 | -5.81% | 474,200 | - | -24.43% | - | - |
| 10/23 | 682 | 683 | 644 | 672 | -8.2% | 433,400 | - | -20.91% | - | - |
| 10/22 | 741 | 784 | 723 | 732 | -11.92% | 719,400 | - | -14.94% | - | - |
| 10/21 | 862 | 862 | 810 | 831 | +1.22% | 297,600 | - | -4.43% | - | - |
| 10/20 | 778 | 826 | 755 | 821 | +5.26% | 623,400 | - | -6.34% | - | - |
| 10/17 | 773 | 783 | 748 | 780 | +10.1% | 381,400 | - | -11.62% | - | - |
| 10/16 | 754 | 754 | 705 | 708 | -8.11% | 299,800 | - | -20.36% | - | - |
| 10/15 | 800 | 800 | 735 | 771 | -3.69% | 255,000 | - | -14.29% | - | - |
| 10/14 | 803 | 803 | 760 | 800 | +12.2% | 202,400 | - | -11.5% | - | - |
| 10/10 | 664 | 751 | 664 | 713 | -7.88% | 625,200 | - | -21.65% | - | - |
| 10/09 | 744 | 833 | 708 | 774 | +5.52% | 503,800 | - | -15.87% | - | - |
| 10/08 | 807 | 807 | 716 | 734 | -10.77% | 484,600 | - | -20.79% | - | - |
| 10/07 | 800 | 865 | 776 | 822 | -0.96% | 481,800 | - | -12.09% | - | - |
| 10/06 | 861 | 875 | 809 | 830 | -2.18% | 381,600 | - | -11.89% | - | - |
| 10/03 | 850 | 865 | 839 | 849 | -1.68% | 416,000 | - | -10.5% | - | - |
| 10/02 | 889 | 889 | 854 | 863 | -1.37% | 222,600 | - | -9.63% | - | - |
| 10/01 | 889 | 892 | 865 | 875 | +1.33% | 343,600 | - | -9.04% | - | - |
| 09/30 | 853 | 902 | 853 | 864 | -5.37% | 517,400 | - | -10.98% | - | - |
| 09/29 | 938 | 944 | 901 | 913 | -2.61% | 441,000 | - | -6.6% | - | - |
| 09/26 | 963 | 973 | 923 | 937 | -3.9% | 316,200 | - | -4.78% | - | - |
| 09/25 | 1,028 | 1,028 | 963 | 975 | -5.57% | 309,600 | - | -1.52% | - | - |
| 09/24 | 1,030 | 1,040 | 983 | 1,033 | +0.49% | 266,000 | - | +3.87% | - | - |
| 09/22 | 1,013 | 1,033 | 981 | 1,028 | +4.79% | 304,200 | - | +3.27% | - | - |
| 09/19 | 958 | 1,010 | 937 | 981 | -1.36% | 452,800 | - | -1.65% | - | - |
| 09/18 | 925 | 995 | 905 | 994 | +6.77% | 278,200 | - | -0.4% | - | - |
| 09/17 | 954 | 980 | 923 | 931 | -0.85% | 437,000 | - | -6.53% | - | - |
| 09/16 | 881 | 943 | 881 | 939 | -1.78% | 455,800 | - | -6.1% | - | - |
| 09/12 | 998 | 1,003 | 917 | 956 | -5.11% | 763,800 | - | -4.78% | - | - |
| 09/11 | 996 | 1,025 | 985 | 1,008 | +2.75% | 781,800 | - | +0.05% | - | - |
| 09/10 | 950 | 993 | 938 | 981 | +2.78% | 702,000 | - | -3.59% | - | - |
| 09/09 | 963 | 973 | 943 | 954 | -1.24% | 738,800 | - | -7.2% | - | - |
| 09/08 | 901 | 978 | 901 | 966 | +7.87% | 423,200 | - | -7.12% | - | - |
| 09/05 | 915 | 927 | 880 | 896 | -4.78% | 776,400 | - | -14.88% | - | - |
| 09/04 | 965 | 968 | 933 | 941 | -2.08% | 655,800 | - | -11.94% | - | - |
| 09/03 | 967 | 971 | 945 | 961 | +2.51% | 341,400 | - | -11.31% | - | - |
| 09/02 | 945 | 995 | 929 | 937 | -1.68% | 508,400 | - | -14.66% | - | - |
| 09/01 | 967 | 970 | 953 | 953 | -4.37% | 394,400 | - | -14.3% | - | - |
| 08/29 | 990 | 1,000 | 971 | 997 | +3.1% | 663,800 | - | -11.58% | - | - |
| 08/28 | 1,020 | 1,020 | 966 | 967 | -5.94% | 458,800 | - | -15.44% | - | - |
| 08/27 | 1,035 | 1,043 | 1,018 | 1,028 | -2.38% | 155,400 | - | -11.65% | - | - |
| 08/26 | 1,045 | 1,060 | 1,040 | 1,053 | -0.47% | 83,400 | - | -10.65% | - | - |
| 08/25 | 1,080 | 1,080 | 1,033 | 1,058 | +1.68% | 230,800 | - | -11.13% | - | - |
| 08/22 | 1,085 | 1,085 | 1,030 | 1,040 | -4.15% | 288,200 | - | -13.41% | - | - |
| 08/21 | 1,105 | 1,105 | 1,070 | 1,085 | -1.36% | 214,600 | - | -10.48% | - | - |
| 08/20 | 1,050 | 1,108 | 1,038 | 1,100 | +3.53% | 584,000 | - | -9.61% | - | - |
| 08/19 | 1,053 | 1,075 | 1,025 | 1,063 | +0.71% | 426,200 | - | -12.98% | - | - |
| 08/18 | 1,063 | 1,078 | 1,043 | 1,055 | -2.54% | 522,200 | - | -14.02% | - | - |
| 08/15 | 1,048 | 1,093 | 1,033 | 1,083 | +7.44% | 929,800 | - | -12.28% | - | - |
| 08/14 | 1,003 | 1,015 | 994 | 1,008 | +5.39% | 1,041,600 | - | -18.68% | - | - |
| 08/13 | 975 | 989 | 955 | 956 | -5.35% | 527,600 | - | -23.46% | - | - |
| 08/12 | 1,035 | 1,040 | 1,003 | 1,010 | -4.27% | 580,000 | - | -19.84% | - | - |
| 08/11 | 1,055 | 1,080 | 1,045 | 1,055 | +1.69% | 637,400 | - | -16.93% | - | - |
| 08/08 | 1,095 | 1,115 | 1,035 | 1,038 | -15.99% | 1,303,200 | - | -18.82% | - | - |
| 08/07 | 1,248 | 1,250 | 1,225 | 1,235 | -2.56% | 239,400 | - | -4.11% | - | - |
| 08/06 | 1,273 | 1,288 | 1,253 | 1,268 | +0.4% | 209,200 | - | -1.82% | - | - |
| 08/05 | 1,240 | 1,285 | 1,228 | 1,263 | +0.2% | 148,000 | - | -2.51% | - | - |
| 08/04 | 1,305 | 1,308 | 1,258 | 1,260 | -1.95% | 138,200 | - | -3% | - | - |
| 08/01 | 1,308 | 1,313 | 1,270 | 1,285 | -2.84% | 116,800 | - | -1.38% | - | - |
| 07/31 | 1,345 | 1,353 | 1,300 | 1,323 | -0.19% | 199,200 | - | +1.26% | - | - |
| 07/30 | 1,315 | 1,328 | 1,315 | 1,325 | +2.51% | 192,000 | - | +1.3% | - | - |
| 07/29 | 1,305 | 1,328 | 1,288 | 1,293 | -3.9% | 245,000 | - | -1.26% | - | - |
| 07/28 | 1,400 | 1,400 | 1,340 | 1,345 | -3.41% | 209,600 | - | +2.59% | - | - |
| 07/25 | 1,435 | 1,445 | 1,383 | 1,393 | -4.3% | 233,200 | - | +6.22% | - | - |
| 07/24 | 1,425 | 1,468 | 1,413 | 1,455 | +3.56% | 249,800 | - | +11.24% | - | - |
| 07/23 | 1,393 | 1,415 | 1,390 | 1,405 | +3.12% | 213,400 | - | +7.83% | - | - |
| 07/22 | 1,328 | 1,368 | 1,315 | 1,363 | +3.22% | 182,400 | - | +4.65% | - | - |
| 07/18 | 1,330 | 1,335 | 1,310 | 1,320 | +0.76% | 163,600 | - | +1.38% | - | - |
| 07/17 | 1,330 | 1,360 | 1,295 | 1,310 | +6.5% | 498,600 | - | +0.61% | - | - |
| 07/16 | 1,180 | 1,238 | 1,180 | 1,230 | +2.71% | 184,800 | - | -5.6% | - | - |
| 07/15 | 1,190 | 1,233 | 1,178 | 1,198 | -0.42% | 129,600 | - | -8.52% | - | - |
| 07/14 | 1,210 | 1,230 | 1,170 | 1,203 | -2.24% | 295,600 | - | -8.62% | - | - |
| 07/11 | 1,213 | 1,253 | 1,213 | 1,230 | +0.82% | 127,600 | - | -7.17% | - | - |
| 07/10 | 1,220 | 1,230 | 1,203 | 1,220 | -2.2% | 154,400 | - | -8.55% | - | - |
| 07/09 | 1,243 | 1,300 | 1,243 | 1,248 | +1.01% | 116,600 | - | -7.11% | - | - |
| 07/08 | 1,248 | 1,250 | 1,228 | 1,235 | -1.4% | 125,200 | - | -8.45% | - | - |
| 07/07 | 1,265 | 1,265 | 1,233 | 1,253 | -0.99% | 181,800 | - | -7.7% | - | - |
| 07/04 | 1,290 | 1,293 | 1,258 | 1,265 | -0.98% | 144,200 | - | -7.26% | - | - |
| 07/03 | 1,308 | 1,308 | 1,260 | 1,278 | -3.04% | 272,400 | - | -6.89% | - | - |
| 07/02 | 1,380 | 1,380 | 1,318 | 1,318 | -3.13% | 154,800 | - | -4.46% | - | - |
| 07/01 | 1,370 | 1,383 | 1,355 | 1,360 | +0.18% | 85,400 | - | -1.59% | - | - |
| 06/30 | 1,340 | 1,380 | 1,330 | 1,358 | +0.18% | 207,800 | - | -2.13% | - | - |
| 06/27 | 1,343 | 1,355 | 1,320 | 1,355 | -1.09% | 222,200 | - | -2.59% | - | - |
| 06/26 | 1,363 | 1,385 | 1,353 | 1,370 | +0.55% | 144,200 | - | -1.93% | - | - |
| 06/25 | 1,370 | 1,370 | 1,310 | 1,363 | +0.93% | 198,200 | - | -2.96% | - | - |
| 06/24 | 1,360 | 1,360 | 1,328 | 1,350 | +0.37% | 131,400 | - | -4.19% | - | - |
| 06/23 | 1,335 | 1,353 | 1,308 | 1,345 | +0.19% | 130,200 | - | -5.01% | - | - |
| 06/20 | 1,333 | 1,350 | 1,333 | 1,343 | +0.75% | 140,800 | - | -5.72% | - | - |
| 06/19 | 1,335 | 1,343 | 1,310 | 1,333 | 0% | 189,800 | - | -6.95% | - | - |
| 06/18 | 1,365 | 1,370 | 1,323 | 1,333 | -2.56% | 156,400 | - | -7.27% | - | - |
