株価チャート
2008/07/31～2008/12/30
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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2008 |
| 12/30 | 380 | 390 | 380 | 390 | +2.63% | 1,000 | - | -0.51% | - | - |
| 12/29 | 390 | 390 | 380 | 380 | -2.56% | 6,400 | - | -3.55% | - | - |
| 12/26 | 380 | 390 | 370 | 390 | +5.41% | 4,500 | - | -1.02% | - | - |
| 12/25 | 370 | 400 | 370 | 370 | 0% | 8,800 | - | -7.04% | - | - |
| 12/24 | 360 | 370 | 350 | 370 | +5.71% | 5,800 | - | -7.96% | - | - |
| 12/22 | 370 | 370 | 350 | 350 | -5.41% | 5,600 | - | -14.63% | - | - |
| 12/19 | 370 | 380 | 360 | 370 | -2.63% | 4,900 | - | -11.27% | - | - |
| 12/18 | 390 | 390 | 380 | 380 | -2.56% | 3,700 | - | -10.17% | - | - |
| 12/17 | 390 | 410 | 390 | 390 | 0% | 3,900 | - | -9.09% | - | - |
| 12/16 | 390 | 400 | 390 | 390 | 0% | 2,400 | - | -9.51% | - | - |
| 12/15 | 390 | 400 | 390 | 390 | +2.63% | 2,400 | - | -10.14% | - | - |
| 12/12 | 390 | 400 | 380 | 380 | -2.56% | 11,600 | - | -12.24% | - | - |
| 12/11 | 400 | 400 | 390 | 390 | 0% | 6,900 | - | -9.72% | - | - |
| 12/10 | 390 | 400 | 370 | 390 | 0% | 4,300 | - | -9.72% | - | - |
| 12/09 | 380 | 400 | 370 | 390 | +2.63% | 12,000 | - | -9.93% | - | - |
| 12/08 | 360 | 380 | 350 | 380 | 0% | 16,100 | - | -12.24% | - | - |
| 12/05 | 370 | 380 | 360 | 380 | +2.7% | 6,400 | - | -12.44% | - | - |
| 12/04 | 370 | 400 | 370 | 370 | -5.13% | 9,500 | - | -15.14% | - | - |
| 12/03 | 400 | 400 | 380 | 390 | -2.5% | 2,600 | - | -10.96% | - | - |
| 12/02 | 410 | 410 | 380 | 400 | -2.44% | 9,100 | - | -9.09% | - | - |
| 12/01 | 440 | 440 | 400 | 410 | -4.65% | 9,700 | - | -7.45% | - | - |
| 11/28 | 440 | 440 | 420 | 430 | -2.27% | 5,400 | - | -3.59% | - | - |
| 11/27 | 430 | 480 | 420 | 440 | 0% | 29,200 | - | -2% | - | - |
| 11/26 | 440 | 450 | 420 | 440 | 0% | 12,000 | - | -2.44% | - | - |
| 11/25 | 450 | 450 | 440 | 440 | +2.33% | 9,200 | - | -2.65% | - | - |
| 11/21 | 410 | 490 | 410 | 430 | +7.5% | 57,200 | - | -5.08% | - | - |
| 11/20 | 460 | 460 | 400 | 400 | -14.89% | 18,400 | - | -12.85% | - | - |
| 11/19 | 480 | 500 | 460 | 470 | -2.08% | 21,200 | - | +0.64% | - | - |
| 11/18 | 570 | 570 | 480 | 480 | -14.29% | 38,500 | - | +0.42% | - | - |
| 11/17 | 560 | 630 | 530 | 560 | +5.66% | 111,400 | - | +14.75% | - | - |
| 11/14 | 510 | 550 | 510 | 530 | +1.92% | 25,300 | - | +6.85% | - | - |
| 11/13 | 510 | 570 | 490 | 520 | -3.7% | 63,300 | - | +3.38% | - | - |
| 11/12 | 440 | 620 | 440 | 540 | +25.58% | 262,100 | - | +5.26% | - | - |
| 11/11 | 450 | 470 | 420 | 430 | -10.42% | 109,200 | - | -17.94% | - | - |
| 11/10 | 380 | 610 | 370 | 480 | +37.14% | 395,300 | - | -11.44% | - | - |
| 11/07 | 350 | 370 | 340 | 350 | -5.41% | 29,000 | - | -37.28% | - | - |
| 11/06 | 400 | 410 | 370 | 370 | -5.13% | 15,000 | - | -36.21% | - | - |
| 11/05 | 420 | 430 | 390 | 390 | -2.5% | 10,900 | - | -35.32% | - | - |
| 11/04 | 400 | 410 | 400 | 400 | 0% | 5,200 | - | -35.79% | - | - |
| 10/31 | 420 | 420 | 390 | 400 | -2.44% | 4,500 | - | -37.89% | - | - |
| 10/30 | 440 | 440 | 400 | 410 | -2.38% | 8,400 | - | -38.25% | - | - |
| 10/29 | 500 | 500 | 410 | 420 | -2.33% | 12,700 | - | -38.51% | - | - |
| 10/28 | 450 | 450 | 430 | 430 | 0% | 2,700 | - | -38.75% | - | - |
| 10/27 | 440 | 460 | 430 | 430 | -8.51% | 3,700 | - | -40.28% | - | - |
| 10/24 | 480 | 490 | 470 | 470 | -2.08% | 8,300 | - | -36.31% | - | - |
| 10/23 | 490 | 500 | 460 | 480 | -5.88% | 5,900 | - | -36.51% | - | - |
| 10/22 | 490 | 520 | 490 | 510 | +2% | 4,200 | - | -33.51% | - | - |
| 10/21 | 550 | 550 | 500 | 500 | +6.38% | 2,100 | - | -36.14% | - | - |
| 10/20 | 470 | 490 | 460 | 470 | +2.17% | 6,400 | - | -41.25% | - | - |
| 10/17 | 590 | 600 | 450 | 460 | -19.3% | 9,600 | - | -43.77% | - | - |
| 10/16 | 610 | 610 | 560 | 570 | -6.56% | 3,900 | - | -32.14% | - | - |
| 10/15 | 710 | 720 | 610 | 610 | -18.67% | 10,200 | - | -28.57% | - | - |
| 10/14 | 730 | 820 | 730 | 750 | +4.17% | 4,300 | - | -13.39% | - | - |
| 10/10 | 740 | 740 | 710 | 720 | -4% | 600 | - | -17.34% | - | - |
| 10/09 | 760 | 760 | 720 | 750 | +4.17% | 900 | - | -14.68% | - | - |
| 10/08 | 760 | 760 | 710 | 720 | -5.26% | 3,100 | - | -18.83% | - | - |
| 10/07 | 780 | 800 | 760 | 760 | -7.32% | 2,400 | - | -15.27% | - | - |
| 10/06 | 830 | 880 | 820 | 820 | -6.82% | 1,200 | - | -9.29% | - | - |
| 10/03 | 820 | 880 | 820 | 880 | -1.12% | 1,100 | - | -3.3% | - | - |
| 10/02 | 920 | 920 | 890 | 890 | -1.11% | 700 | - | -2.84% | - | - |
| 10/01 | 920 | 920 | 900 | 900 | -3.23% | 700 | - | -2.39% | - | - |
| 09/30 | 890 | 930 | 850 | 930 | +3.33% | 4,400 | - | +0.43% | - | - |
| 09/29 | 940 | 940 | 900 | 900 | -1.1% | 3,200 | - | -3.02% | - | - |
| 09/26 | 900 | 910 | 900 | 910 | +1.11% | 1,600 | - | -2.15% | - | - |
| 09/25 | 890 | 900 | 890 | 900 | +1.12% | 1,300 | - | -3.43% | - | - |
| 09/24 | 910 | 910 | 880 | 890 | -2.2% | 2,800 | - | -4.71% | - | - |
| 09/22 | 900 | 920 | 900 | 910 | +3.41% | 700 | - | -3.19% | - | - |
| 09/19 | 900 | 900 | 880 | 880 | 0% | 600 | - | -6.88% | - | - |
| 09/18 | 850 | 880 | 850 | 880 | -2.22% | 1,300 | - | -7.76% | - | - |
| 09/17 | 870 | 900 | 870 | 900 | +16.88% | 900 | - | -6.64% | - | - |
| 09/16 | 870 | 870 | 770 | 770 | -15.38% | 600 | - | -21.11% | - | - |
| 09/12 | 910 | 910 | 900 | 910 | -1.09% | 7,600 | - | -8.54% | - | - |
| 09/11 | 920 | 920 | 920 | 920 | -1.08% | 600 | - | -9% | - | - |
| 09/10 | 950 | 950 | 930 | 930 | -7% | 800 | - | -9.36% | - | - |
| 09/09 | 910 | 1,000 | 890 | 1,000 | +8.7% | 3,500 | - | -3.94% | - | - |
| 09/08 | 900 | 920 | 900 | 920 | 0% | 300 | - | -12.55% | - | - |
| 09/05 | 870 | 920 | 870 | 920 | +5.75% | 14,400 | - | -13.86% | - | - |
| 09/04 | 900 | 910 | 870 | 870 | -5.43% | 7,600 | - | -19.74% | - | - |
| 09/03 | 930 | 940 | 920 | 920 | -2.13% | 1,200 | - | -16.44% | - | - |
| 09/02 | 950 | 950 | 940 | 940 | -3.09% | 1,500 | - | -15.7% | - | - |
| 09/01 | 970 | 970 | 970 | 970 | +3.19% | 100 | - | -13.93% | - | - |
| 08/29 | 1,010 | 1,010 | 940 | 940 | -2.08% | 2,200 | - | -17.47% | - | - |
| 08/28 | 980 | 990 | 960 | 960 | -7.69% | 700 | - | -16.52% | - | - |
| 08/27 | 1,050 | 1,090 | 1,040 | 1,040 | 0% | 3,000 | - | -10.34% | - | - |
| 08/26 | 1,010 | 1,040 | 1,010 | 1,040 | +2.97% | 1,100 | - | -10.73% | - | - |
| 08/25 | 970 | 1,010 | 970 | 1,010 | +4.12% | 1,600 | - | -13.53% | - | - |
| 08/22 | 950 | 970 | 950 | 970 | +1.04% | 1,000 | - | -17.8% | - | - |
| 08/21 | 960 | 970 | 950 | 960 | 0% | 1,200 | - | -19.6% | - | - |
| 08/20 | 960 | 980 | 960 | 960 | +1.05% | 2,200 | - | -20.4% | - | - |
| 08/19 | 1,010 | 1,010 | 950 | 950 | -7.77% | 2,800 | - | -22% | - | - |
| 08/18 | 1,050 | 1,050 | 1,030 | 1,030 | 0% | 400 | - | -16.4% | - | - |
| 08/15 | 1,020 | 1,030 | 1,020 | 1,030 | -6.36% | 900 | - | -17.07% | - | - |
| 08/13 | 1,100 | 1,150 | 1,100 | 1,100 | -4.35% | 1,600 | - | -12.63% | - | - |
| 08/12 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 1,100 | - | -9.38% | - | - |
| 08/11 | 1,220 | 1,220 | 1,180 | 1,180 | -6.35% | 800 | - | -7.6% | - | - |
| 08/06 | 1,260 | 1,270 | 1,260 | 1,260 | -3.08% | 900 | - | -1.79% | - | - |
| 08/05 | 1,300 | 1,300 | 1,270 | 1,300 | 0% | 2,000 | - | +1.09% | - | - |
| 08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,300 | - | +0.78% | - | - |
| 08/01 | 1,320 | 1,320 | 1,300 | 1,300 | +0.78% | 500 | - | +0.62% | - | - |
| 07/31 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 100 | - | 0% | - | - |
