株価チャート
2008/07/24~2008/12/30
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 |
---|
2008 |
12/30 | 352 | 352 | 327 | 337 | -4.26% | 600 | - | -6.65% | - | - |
12/29 | 352 | 352 | 352 | 352 | +2.03% | 900 | - | -2.49% | - | - |
12/26 | 345 | 345 | 345 | 345 | 0% | 8,100 | - | -3.9% | - | - |
12/25 | 345 | 345 | 345 | 345 | -5.22% | 300 | - | -3.63% | - | - |
12/24 | 360 | 364 | 360 | 364 | +8.66% | 600 | - | +2.25% | - | - |
12/22 | 360 | 360 | 335 | 335 | -11.84% | 6,200 | - | -5.37% | - | - |
12/19 | 372 | 380 | 372 | 380 | +3.26% | 1,400 | - | +7.95% | - | - |
12/18 | 373 | 373 | 368 | 368 | -1.34% | 400 | - | +5.75% | - | - |
12/17 | 373 | 373 | 373 | 373 | +0.81% | 700 | - | +8.12% | - | - |
12/16 | 370 | 370 | 370 | 370 | 0% | 4,600 | - | +8.19% | - | - |
12/15 | 370 | 370 | 370 | 370 | -0.27% | 200 | - | +9.14% | - | - |
12/12 | 370 | 371 | 370 | 371 | 0% | 600 | - | +10.42% | - | - |
12/11 | 371 | 371 | 371 | 371 | 0% | 500 | - | +11.08% | - | - |
12/09 | 371 | 371 | 371 | 371 | -3.89% | 2,000 | - | +11.75% | - | - |
12/08 | 374 | 386 | 374 | 386 | +3.21% | 1,300 | - | +17.33% | - | - |
12/04 | 374 | 374 | 374 | 374 | -2.86% | 100 | - | +14.72% | - | - |
12/03 | 384 | 385 | 382 | 385 | +0.26% | 1,400 | - | +19.2% | - | - |
12/02 | 384 | 384 | 384 | 384 | +1.59% | 1,400 | - | +20% | - | - |
12/01 | 378 | 378 | 378 | 378 | 0% | 300 | - | +19.62% | - | - |
11/28 | 373 | 385 | 370 | 378 | 0% | 5,600 | - | +20.77% | - | - |
11/27 | 330 | 380 | 330 | 378 | +14.55% | 5,100 | - | +21.94% | - | - |
11/26 | 330 | 330 | 330 | 330 | 0% | 2,500 | - | +7.84% | - | - |
11/25 | 330 | 330 | 330 | 330 | +3.13% | 400 | - | +8.55% | - | - |
11/21 | 330 | 330 | 320 | 320 | -3.03% | 1,000 | - | +6.67% | - | - |
11/20 | 330 | 330 | 330 | 330 | +0.3% | 2,100 | - | +10.74% | - | - |
11/19 | 330 | 333 | 328 | 329 | +6.13% | 11,500 | - | +11.9% | - | - |
11/18 | 322 | 322 | 310 | 310 | 0% | 5,400 | - | +6.9% | - | - |
11/17 | 315 | 315 | 310 | 310 | -1.59% | 4,400 | - | +8.01% | - | - |
11/14 | 300 | 315 | 300 | 315 | +5% | 9,500 | - | +11.31% | - | - |
11/13 | 290 | 305 | 290 | 300 | +3.45% | 12,000 | - | +7.53% | - | - |
11/12 | 290 | 291 | 290 | 290 | 0% | 10,600 | - | +5.07% | - | - |
11/11 | 290 | 290 | 290 | 290 | +1.75% | 1,900 | - | +6.23% | - | - |
11/10 | 290 | 293 | 285 | 285 | -1.72% | 8,800 | - | +5.17% | - | - |
11/07 | 290 | 290 | 290 | 290 | 0% | 100 | - | +7.81% | - | - |
11/06 | 300 | 300 | 285 | 290 | -6.45% | 3,200 | - | +8.21% | - | - |
11/05 | 310 | 310 | 300 | 310 | 0% | 1,700 | - | +16.1% | - | - |
11/04 | 315 | 315 | 310 | 310 | -3.13% | 6,100 | - | +16.98% | - | - |
10/31 | 320 | 320 | 320 | 320 | +1.59% | 1,200 | - | +21.67% | - | - |
10/30 | 305 | 315 | 305 | 315 | +1.61% | 5,500 | - | +21.15% | - | - |
10/29 | 300 | 310 | 300 | 310 | +3.33% | 1,400 | - | +20.16% | - | - |
10/28 | 286 | 300 | 286 | 300 | +3.45% | 3,800 | - | +17.19% | - | - |
10/27 | 290 | 290 | 290 | 290 | 0% | 1,400 | - | +13.73% | - | - |
10/24 | 300 | 300 | 290 | 290 | -3.33% | 5,400 | - | +14.17% | - | - |
10/22 | 290 | 300 | 290 | 300 | 0% | 800 | - | +18.11% | - | - |
10/21 | 300 | 300 | 300 | 300 | +3.45% | 1,500 | - | +18.58% | - | - |
10/20 | 275 | 290 | 275 | 290 | +9.43% | 1,600 | - | +14.62% | - | - |
10/17 | 259 | 265 | 255 | 265 | +8.16% | 7,200 | - | +4.74% | - | - |
10/16 | 245 | 245 | 245 | 245 | -4.3% | 700 | - | -3.54% | - | - |
10/15 | 240 | 256 | 240 | 256 | +2.4% | 4,200 | - | -0.39% | - | - |
10/14 | 233 | 250 | 233 | 250 | +19.05% | 2,900 | - | -3.47% | - | - |
10/10 | 216 | 216 | 200 | 210 | -10.64% | 23,500 | - | -19.54% | - | - |
10/09 | 216 | 235 | 216 | 235 | +11.37% | 600 | - | -11.32% | - | - |
10/08 | 211 | 211 | 211 | 211 | -6.22% | 1,500 | - | -20.97% | - | - |
10/07 | 210 | 225 | 202 | 225 | +2.27% | 1,900 | - | -16.97% | - | - |
10/06 | 220 | 221 | 215 | 220 | -2.22% | 11,300 | - | -19.71% | - | - |
10/03 | 225 | 225 | 220 | 225 | -4.26% | 1,700 | - | -18.77% | - | - |
10/02 | 260 | 261 | 235 | 235 | 0% | 3,200 | - | -16.07% | - | - |
10/01 | 236 | 241 | 235 | 235 | -9.62% | 1,300 | - | -16.67% | - | - |
09/30 | 230 | 260 | 230 | 260 | 0% | 6,100 | - | -8.45% | - | - |
09/29 | 267 | 267 | 260 | 260 | 0% | 7,700 | - | -8.45% | - | - |
09/26 | 261 | 261 | 260 | 260 | 0% | 1,100 | - | -9.09% | - | - |
09/25 | 261 | 261 | 260 | 260 | -0.76% | 200 | - | -9.72% | - | - |
09/24 | 262 | 262 | 262 | 262 | 0% | 1,000 | - | -9.97% | - | - |
09/19 | 262 | 262 | 262 | 262 | +0.77% | 200 | - | -10.58% | - | - |
09/18 | 262 | 262 | 260 | 260 | -3.7% | 600 | - | -12.16% | - | - |
09/16 | 270 | 270 | 270 | 270 | -1.82% | 400 | - | -10% | - | - |
09/12 | 275 | 275 | 275 | 275 | -1.79% | 400 | - | -9.54% | - | - |
09/11 | 280 | 280 | 280 | 280 | +1.45% | 100 | - | -8.79% | - | - |
09/10 | 279 | 281 | 276 | 276 | -4.17% | 2,600 | - | -10.97% | - | - |
09/09 | 288 | 288 | 288 | 288 | -1.37% | 300 | - | -8.28% | - | - |
09/08 | 301 | 301 | 286 | 292 | -2.67% | 1,400 | - | -7.59% | - | - |
09/05 | 300 | 300 | 300 | 300 | -2.91% | 400 | - | -6.25% | - | - |
09/04 | 309 | 309 | 309 | 309 | -0.32% | 100 | - | -4.04% | - | - |
09/03 | 301 | 310 | 301 | 310 | 0% | 500 | - | -4.32% | - | - |
09/02 | 299 | 310 | 284 | 310 | 0% | 800 | - | -4.62% | - | - |
09/01 | 320 | 320 | 310 | 310 | +10.71% | 1,900 | - | -4.62% | - | - |
08/29 | 290 | 290 | 280 | 280 | -6.67% | 2,200 | - | -14.37% | - | - |
08/28 | 300 | 300 | 300 | 300 | 0% | 300 | - | -8.81% | - | - |
08/26 | 305 | 305 | 300 | 300 | -1.64% | 3,000 | - | -9.09% | - | - |
08/25 | 300 | 305 | 300 | 305 | +1.67% | 3,900 | - | -7.58% | - | - |
08/22 | 281 | 300 | 275 | 300 | +7.14% | 1,400 | - | -9.64% | - | - |
08/21 | 284 | 284 | 280 | 280 | -1.75% | 700 | - | -16.17% | - | - |
08/20 | 282 | 285 | 280 | 285 | +2.89% | 2,400 | - | -15.18% | - | - |
08/19 | 312 | 312 | 277 | 277 | -10.65% | 4,200 | - | -18.05% | - | - |
08/18 | 310 | 310 | 310 | 310 | 0% | 100 | - | -9.09% | - | - |
08/15 | 320 | 320 | 310 | 310 | -5.2% | 3,000 | - | -9.36% | - | - |
08/14 | 327 | 327 | 327 | 327 | +2.19% | 500 | - | -5.22% | - | - |
08/12 | 320 | 320 | 320 | 320 | 0% | 2,100 | - | -7.78% | - | - |
08/11 | 335 | 335 | 320 | 320 | -9.86% | 1,200 | - | -8.31% | - | - |
08/08 | 360 | 360 | 355 | 355 | -4.05% | 700 | - | +1.43% | - | - |
08/07 | 370 | 370 | 370 | 370 | +5.71% | 100 | - | +6.02% | - | - |
08/06 | 363 | 363 | 350 | 350 | -7.41% | 1,000 | - | +0.57% | - | - |
08/04 | 378 | 378 | 378 | 378 | +7.08% | 200 | - | +8.62% | - | - |
08/01 | 380 | 380 | 353 | 353 | -0.56% | 1,400 | - | +2.02% | - | - |
07/31 | 355 | 355 | 355 | 355 | -5.33% | 200 | - | +2.9% | - | - |
07/30 | 375 | 380 | 375 | 375 | +2.74% | 7,100 | - | +9.01% | - | - |
07/29 | 360 | 365 | 360 | 365 | +4.29% | 2,900 | - | +6.41% | - | - |
07/28 | 344 | 350 | 339 | 350 | +6.06% | 1,800 | - | +2.34% | - | - |
07/25 | 330 | 340 | 330 | 330 | +0.92% | 2,700 | - | -3.51% | - | - |
07/24 | 327 | 327 | 327 | 327 | -4.11% | 100 | - | -4.39% | - | - |