株価チャート
2008/06/10～2008/10/31
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 |
|---|
| 2014 | 5/1, 株式分割 1→2 |
| 2008 |
| 10/31 | 724 | 724 | 680 | 702 | -2.84% | 196,800 | - | +23.16% | - | - |
| 10/30 | 715 | 728 | 704 | 723 | +0.77% | 335,600 | - | +27.2% | - | - |
| 10/29 | 717 | 724 | 690 | 717 | +7.5% | 443,400 | - | +27.13% | - | - |
| 10/28 | 551 | 667 | 541 | 667 | +15.2% | 710,200 | - | +18.68% | - | - |
| 10/27 | 535 | 596 | 535 | 579 | +8.22% | 464,400 | - | +2.84% | - | - |
| 10/24 | 593 | 593 | 534 | 535 | -1.47% | 451,600 | - | -5.64% | - | - |
| 10/23 | 504 | 543 | 479 | 543 | -0.09% | 587,800 | - | -4.9% | - | - |
| 10/22 | 585 | 590 | 532 | 544 | -8.66% | 250,600 | - | -5.15% | - | - |
| 10/21 | 600 | 605 | 594 | 595 | +2.5% | 225,400 | - | +3.12% | - | - |
| 10/20 | 575 | 583 | 565 | 581 | +6.12% | 257,000 | - | +0.61% | - | - |
| 10/17 | 535 | 549 | 525 | 547 | +6.21% | 205,600 | - | -5.53% | - | - |
| 10/16 | 500 | 528 | 479 | 515 | -3.83% | 407,000 | - | -11.51% | - | - |
| 10/15 | 521 | 536 | 505 | 536 | +10.3% | 413,800 | - | -8.77% | - | - |
| 10/14 | 476 | 486 | 452 | 486 | +11.48% | 385,600 | - | -17.85% | - | - |
| 10/10 | 470 | 470 | 435 | 436 | -10.21% | 344,000 | - | -27.05% | - | - |
| 10/09 | 481 | 496 | 465 | 485 | -1.12% | 182,600 | - | -20.1% | - | - |
| 10/08 | 490 | 498 | 483 | 491 | -2.49% | 209,600 | - | -19.98% | - | - |
| 10/07 | 499 | 510 | 488 | 503 | -4.19% | 229,600 | - | -18.87% | - | - |
| 10/06 | 526 | 543 | 508 | 525 | -3.85% | 350,800 | - | -16.27% | - | - |
| 10/03 | 563 | 568 | 546 | 546 | -4.46% | 202,400 | - | -13.74% | - | - |
| 10/02 | 588 | 594 | 568 | 572 | -2.22% | 171,200 | - | -10.28% | - | - |
| 10/01 | 620 | 621 | 581 | 585 | -2.99% | 221,600 | - | -8.67% | - | - |
| 09/30 | 601 | 613 | 580 | 603 | -1.63% | 232,200 | - | -6.44% | - | - |
| 09/29 | 628 | 636 | 608 | 613 | -3.39% | 241,000 | - | -5.04% | - | - |
| 09/26 | 644 | 655 | 627 | 634 | -0.63% | 260,600 | - | -2.01% | - | - |
| 09/25 | 658 | 658 | 626 | 638 | 0% | 246,800 | - | -1.69% | - | - |
| 09/24 | 633 | 648 | 630 | 638 | -4.63% | 407,000 | - | -1.85% | - | - |
| 09/22 | 682 | 685 | 626 | 669 | -2.55% | 361,200 | - | +2.45% | - | - |
| 09/19 | 650 | 703 | 650 | 687 | +0.22% | 517,800 | - | +5.13% | - | - |
| 09/18 | 610 | 690 | 591 | 685 | +11.29% | 364,800 | - | +4.74% | - | - |
| 09/17 | 650 | 650 | 611 | 616 | +2.84% | 227,400 | - | -5.89% | - | - |
| 09/16 | 579 | 635 | 574 | 599 | -6.34% | 320,200 | - | -9.18% | - | - |
| 09/12 | 635 | 644 | 613 | 639 | +6.06% | 181,400 | - | -3.91% | - | - |
| 09/11 | 624 | 635 | 602 | 603 | -4.67% | 212,000 | - | -10.07% | - | - |
| 09/10 | 621 | 641 | 621 | 632 | +0.32% | 187,200 | - | -6.51% | - | - |
| 09/09 | 648 | 648 | 627 | 630 | -1.25% | 304,800 | - | -7.62% | - | - |
| 09/08 | 622 | 649 | 622 | 638 | +2.49% | 291,600 | - | -7.13% | - | - |
| 09/05 | 625 | 638 | 617 | 623 | -3.41% | 444,600 | - | -10.04% | - | - |
| 09/04 | 655 | 662 | 643 | 645 | -4.23% | 276,200 | - | -7.66% | - | - |
| 09/03 | 663 | 673 | 661 | 673 | +3.62% | 151,400 | - | -4.27% | - | - |
| 09/02 | 666 | 673 | 648 | 650 | -2.48% | 347,000 | - | -8.26% | - | - |
| 09/01 | 680 | 686 | 664 | 666 | -1.41% | 246,800 | - | -6.46% | - | - |
| 08/29 | 662 | 676 | 662 | 676 | +2.12% | 206,400 | - | -5.79% | - | - |
| 08/28 | 675 | 676 | 653 | 662 | -0.15% | 283,600 | - | -8.25% | - | - |
| 08/27 | 648 | 664 | 648 | 663 | +2.4% | 193,600 | - | -8.87% | - | - |
| 08/26 | 641 | 649 | 637 | 647 | -3.58% | 147,800 | - | -11.61% | - | - |
| 08/25 | 666 | 673 | 657 | 671 | +6.76% | 230,200 | - | -9.08% | - | - |
| 08/22 | 670 | 671 | 618 | 629 | -6.19% | 429,200 | - | -15.18% | - | - |
| 08/21 | 675 | 680 | 668 | 670 | -0.3% | 171,800 | - | -10.31% | - | - |
| 08/20 | 678 | 681 | 666 | 672 | -0.96% | 321,000 | - | -10.4% | - | - |
| 08/19 | 702 | 703 | 676 | 679 | -3.62% | 175,000 | - | -10.01% | - | - |
| 08/18 | 685 | 712 | 685 | 704 | +3.61% | 197,600 | - | -7.25% | - | - |
| 08/15 | 690 | 695 | 671 | 680 | -2.09% | 341,400 | - | -10.94% | - | - |
| 08/14 | 695 | 701 | 691 | 694 | -0.93% | 382,200 | - | -9.64% | - | - |
| 08/13 | 726 | 736 | 692 | 701 | -3.84% | 362,800 | - | -9.26% | - | - |
| 08/12 | 745 | 750 | 728 | 729 | -2.8% | 306,600 | - | -6.12% | - | - |
| 08/11 | 760 | 763 | 746 | 750 | -1.32% | 262,200 | - | -3.54% | - | - |
| 08/08 | 757 | 764 | 754 | 760 | -1.62% | 158,400 | - | -2.5% | - | - |
| 08/07 | 778 | 784 | 767 | 772 | -0.64% | 243,600 | - | -1.03% | - | - |
| 08/06 | 775 | 780 | 758 | 777 | +3.53% | 289,000 | - | -0.26% | - | - |
| 08/05 | 750 | 758 | 745 | 751 | -0.99% | 218,800 | - | -3.53% | - | - |
| 08/04 | 756 | 764 | 749 | 758 | -1.17% | 204,600 | - | -2.7% | - | - |
| 08/01 | 790 | 792 | 765 | 767 | -1.86% | 188,000 | - | -1.67% | - | - |
| 07/31 | 807 | 807 | 774 | 782 | -1.76% | 150,800 | - | +0.06% | - | - |
| 07/30 | 780 | 801 | 773 | 796 | +5.02% | 476,000 | - | +1.73% | - | - |
| 07/29 | 765 | 770 | 755 | 758 | -1.88% | 226,600 | - | -3.13% | - | - |
| 07/28 | 771 | 778 | 767 | 772 | -1.84% | 191,600 | - | -1.28% | - | - |
| 07/25 | 825 | 825 | 782 | 787 | -2.84% | 143,400 | - | +0.83% | - | - |
| 07/24 | 783 | 813 | 783 | 810 | +2.4% | 213,000 | - | +3.92% | - | - |
| 07/23 | 786 | 797 | 783 | 791 | +0.57% | 105,800 | - | +1.74% | - | - |
| 07/22 | 783 | 790 | 765 | 786 | +4.45% | 218,400 | - | +1.16% | - | - |
| 07/18 | 758 | 767 | 749 | 753 | -2.34% | 201,200 | - | -2.9% | - | - |
| 07/17 | 763 | 773 | 752 | 771 | +0.65% | 216,200 | - | -0.45% | - | - |
| 07/16 | 760 | 773 | 754 | 766 | -0.52% | 161,400 | - | -0.71% | - | - |
| 07/15 | 789 | 813 | 764 | 770 | -3.69% | 293,400 | - | -0.32% | - | - |
| 07/14 | 803 | 816 | 792 | 799 | -0.5% | 149,800 | - | +3.36% | - | - |
| 07/11 | 815 | 825 | 800 | 803 | -1.35% | 228,000 | - | +4.02% | - | - |
| 07/10 | 799 | 820 | 793 | 814 | +3.83% | 362,000 | - | +5.44% | - | - |
| 07/09 | 800 | 806 | 783 | 784 | -0.76% | 193,400 | - | +1.55% | - | - |
| 07/08 | 791 | 799 | 778 | 790 | +1.87% | 293,200 | - | +2.2% | - | - |
| 07/07 | 800 | 800 | 761 | 776 | -2.64% | 219,800 | - | +0.45% | - | - |
| 07/04 | 789 | 805 | 774 | 797 | +3.04% | 356,800 | - | +2.91% | - | - |
| 07/03 | 760 | 781 | 751 | 773 | +3.14% | 455,600 | - | -0.13% | - | - |
| 07/02 | 763 | 763 | 730 | 750 | +1.15% | 539,200 | - | -3.17% | - | - |
| 07/01 | 795 | 796 | 734 | 741 | -6.73% | 698,800 | - | -4.39% | - | - |
| 06/30 | 785 | 799 | 776 | 795 | +3.79% | 215,200 | - | +2.38% | - | - |
| 06/27 | 773 | 774 | 759 | 766 | -4.55% | 508,400 | - | -1.23% | - | - |
| 06/26 | 780 | 808 | 780 | 802 | -0.25% | 447,200 | - | +3.48% | - | - |
| 06/25 | 805 | 807 | 784 | 804 | +1.39% | 442,000 | - | +3.74% | - | - |
| 06/24 | 774 | 800 | 774 | 793 | +4.48% | 452,600 | - | +2.32% | - | - |
| 06/23 | 735 | 765 | 722 | 759 | +2.99% | 555,200 | - | -2.32% | - | - |
| 06/20 | 749 | 749 | 734 | 737 | -0.27% | 321,200 | - | -5.51% | - | - |
| 06/19 | 755 | 755 | 737 | 739 | -3.96% | 420,200 | - | -5.74% | - | - |
| 06/18 | 766 | 785 | 766 | 770 | -1.47% | 239,400 | - | -2.22% | - | - |
| 06/17 | 762 | 787 | 760 | 781 | +4.2% | 341,000 | - | -0.76% | - | - |
| 06/16 | 742 | 753 | 730 | 750 | +4.02% | 375,800 | - | -4.76% | - | - |
| 06/13 | 711 | 725 | 711 | 721 | +1.41% | 544,800 | - | -8.45% | - | - |
| 06/12 | 760 | 770 | 688 | 711 | -8.97% | 1,762,400 | - | -9.84% | - | - |
| 06/11 | 800 | 800 | 778 | 781 | -0.64% | 133,000 | - | -1.33% | - | - |
| 06/10 | 800 | 800 | 778 | 786 | +0.96% | 144,200 | - | -0.95% | - | - |
