株価チャート
2008/08/05～2008/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2008 |
| 12/30 | 4,720 | 4,750 | 4,680 | 4,750 | +0.85% | 5,200 | - | -10.9% | - | - |
| 12/29 | 4,640 | 4,710 | 4,480 | 4,710 | +1.07% | 18,200 | - | -12.4% | - | - |
| 12/26 | 4,620 | 4,660 | 4,580 | 4,660 | +1.53% | 4,100 | - | -14.02% | - | - |
| 12/25 | 4,630 | 4,630 | 4,400 | 4,590 | -0.86% | 15,300 | - | -16.15% | - | - |
| 12/24 | 4,830 | 4,830 | 4,510 | 4,630 | -5.12% | 29,500 | - | -16.27% | - | - |
| 12/22 | 5,070 | 5,120 | 4,840 | 4,880 | -2.79% | 24,200 | - | -12.62% | - | - |
| 12/19 | 5,180 | 5,210 | 5,000 | 5,020 | -3.09% | 13,600 | - | -10.8% | - | - |
| 12/18 | 5,310 | 5,340 | 5,140 | 5,180 | -0.58% | 7,400 | - | -8.58% | - | - |
| 12/17 | 5,410 | 5,430 | 5,150 | 5,210 | -0.57% | 5,800 | - | -8.63% | - | - |
| 12/16 | 5,390 | 5,390 | 5,200 | 5,240 | -1.87% | 8,200 | - | -8.74% | - | - |
| 12/15 | 5,390 | 5,450 | 5,340 | 5,340 | +0.19% | 10,500 | - | -7.63% | - | - |
| 12/12 | 5,600 | 5,600 | 5,330 | 5,330 | -4.14% | 18,100 | - | -8.28% | - | - |
| 12/11 | 5,690 | 5,690 | 5,550 | 5,560 | -0.54% | 13,400 | - | -4.99% | - | - |
| 12/10 | 5,710 | 5,710 | 5,570 | 5,590 | -0.36% | 9,500 | - | -5.06% | - | - |
| 12/09 | 5,620 | 5,690 | 5,590 | 5,610 | +1.63% | 10,600 | - | -5.14% | - | - |
| 12/08 | 5,490 | 5,650 | 5,460 | 5,520 | +1.47% | 10,600 | - | -7.01% | - | - |
| 12/05 | 5,450 | 5,550 | 5,440 | 5,440 | -0.18% | 9,200 | - | -8.77% | - | - |
| 12/04 | 5,530 | 5,620 | 5,430 | 5,450 | +0.37% | 6,700 | - | -8.86% | - | - |
| 12/03 | 5,620 | 5,820 | 5,430 | 5,430 | -2.34% | 12,200 | - | -9.2% | - | - |
| 12/02 | 5,730 | 5,730 | 5,560 | 5,560 | -4.63% | 9,200 | - | -6.85% | - | - |
| 12/01 | 5,970 | 5,970 | 5,810 | 5,830 | -2.35% | 4,400 | - | -2.33% | - | - |
| 11/28 | 5,940 | 5,980 | 5,810 | 5,970 | +2.23% | 7,100 | - | -0.15% | - | - |
| 11/27 | 5,900 | 6,000 | 5,840 | 5,840 | -1.02% | 5,400 | - | -2.6% | - | - |
| 11/26 | 5,930 | 6,030 | 5,900 | 5,900 | -2.16% | 5,400 | - | -2.2% | - | - |
| 11/25 | 6,100 | 6,100 | 5,770 | 6,030 | +2.2% | 7,800 | - | -0.51% | - | - |
| 11/21 | 5,710 | 5,900 | 5,510 | 5,900 | +1.72% | 9,800 | - | -2.9% | - | - |
| 11/20 | 6,000 | 6,000 | 5,780 | 5,800 | -3.33% | 7,000 | - | -4.67% | - | - |
| 11/19 | 6,070 | 6,070 | 5,950 | 6,000 | +0.17% | 4,800 | - | -1.8% | - | - |
| 11/18 | 5,990 | 6,010 | 5,960 | 5,990 | -0.33% | 5,100 | - | -2.41% | - | - |
| 11/17 | 5,910 | 6,060 | 5,850 | 6,010 | +0.84% | 3,800 | - | -2.05% | - | - |
| 11/14 | 6,070 | 6,090 | 5,960 | 5,960 | -0.17% | 3,500 | - | -3.15% | - | - |
| 11/13 | 5,960 | 6,040 | 5,900 | 5,970 | -1.49% | 5,800 | - | -3.3% | - | - |
| 11/12 | 6,110 | 6,200 | 6,060 | 6,060 | -2.42% | 5,100 | - | -2.45% | - | - |
| 11/11 | 6,250 | 6,250 | 6,100 | 6,210 | -0.16% | 4,100 | - | -0.56% | - | - |
| 11/10 | 6,180 | 6,300 | 6,180 | 6,220 | +1.97% | 7,100 | - | -0.94% | - | - |
| 11/07 | 6,210 | 6,250 | 6,090 | 6,100 | -3.79% | 7,400 | - | -3.45% | - | - |
| 11/06 | 6,460 | 6,460 | 6,280 | 6,340 | -1.86% | 8,500 | - | -0.38% | - | - |
| 11/05 | 6,270 | 6,570 | 6,270 | 6,460 | +3.19% | 11,500 | - | +0.95% | - | - |
| 11/04 | 6,240 | 6,350 | 6,150 | 6,260 | +1.95% | 6,200 | - | -2.58% | - | - |
| 10/31 | 6,210 | 6,340 | 6,140 | 6,140 | -0.97% | 17,000 | - | -4.95% | - | - |
| 10/30 | 5,920 | 6,200 | 5,890 | 6,200 | +5.44% | 7,100 | - | -4.63% | - | - |
| 10/29 | 5,850 | 5,960 | 5,620 | 5,880 | +7.89% | 16,800 | - | -10.05% | - | - |
| 10/28 | 5,000 | 5,450 | 4,950 | 5,450 | +6.03% | 17,200 | - | -17.2% | - | - |
| 10/27 | 5,360 | 5,440 | 5,120 | 5,140 | -7.55% | 13,400 | - | -22.59% | - | - |
| 10/24 | 5,880 | 5,980 | 5,540 | 5,560 | -8.55% | 13,000 | - | -17.38% | - | - |
| 10/23 | 6,190 | 6,200 | 5,950 | 6,080 | -4.85% | 9,800 | - | -10.67% | - | - |
| 10/22 | 6,660 | 6,750 | 6,360 | 6,390 | -5.75% | 33,100 | - | -6.96% | - | - |
| 10/21 | 6,690 | 6,900 | 6,630 | 6,780 | +2.88% | 12,900 | - | -2.07% | - | - |
| 10/20 | 6,520 | 6,630 | 6,320 | 6,590 | +2.65% | 10,500 | - | -5.32% | - | - |
| 10/17 | 6,130 | 6,430 | 6,130 | 6,420 | +5.42% | 6,800 | - | -8.47% | - | - |
| 10/16 | 6,190 | 6,250 | 5,980 | 6,090 | -5.73% | 18,400 | - | -13.96% | - | - |
| 10/15 | 6,540 | 6,560 | 6,300 | 6,460 | -3.29% | 13,000 | - | -9.7% | - | - |
| 10/14 | 6,550 | 6,700 | 6,500 | 6,680 | +12.27% | 10,600 | - | -7.38% | - | - |
| 10/10 | 6,400 | 6,400 | 5,930 | 5,950 | -7.89% | 10,300 | - | -18.09% | - | - |
| 10/09 | 6,440 | 6,700 | 6,400 | 6,460 | -0.15% | 8,600 | - | -12.08% | - | - |
| 10/08 | 6,700 | 6,700 | 6,470 | 6,470 | -6.23% | 7,100 | - | -12.65% | - | - |
| 10/07 | 6,900 | 6,900 | 6,620 | 6,900 | 0% | 9,600 | - | -7.61% | - | - |
| 10/06 | 6,990 | 7,020 | 6,700 | 6,900 | -2.27% | 8,000 | - | -8.17% | - | - |
| 10/03 | 7,190 | 7,210 | 6,850 | 7,060 | -1.81% | 14,400 | - | -6.56% | - | - |
| 10/02 | 7,250 | 7,270 | 7,180 | 7,190 | -0.83% | 5,400 | - | -5.27% | - | - |
| 10/01 | 7,220 | 7,380 | 7,160 | 7,250 | +0.42% | 3,800 | - | -4.84% | - | - |
| 09/30 | 6,990 | 7,220 | 6,990 | 7,220 | +1.12% | 7,600 | - | -5.56% | - | - |
| 09/29 | 7,170 | 7,350 | 7,060 | 7,140 | +0.56% | 6,100 | - | -6.96% | - | - |
| 09/26 | 7,170 | 7,210 | 6,960 | 7,100 | -0.84% | 13,700 | - | -7.86% | - | - |
| 09/25 | 7,210 | 7,230 | 7,110 | 7,160 | +0.7% | 5,300 | - | -7.52% | - | - |
| 09/24 | 7,000 | 7,150 | 6,990 | 7,110 | +1.57% | 4,400 | - | -8.53% | - | - |
| 09/22 | 6,930 | 7,230 | 6,930 | 7,000 | +1.45% | 7,000 | - | -10.38% | - | - |
| 09/19 | 7,190 | 7,250 | 6,870 | 6,900 | -6.63% | 23,400 | - | -12.11% | - | - |
| 09/18 | 7,460 | 7,600 | 7,300 | 7,390 | -0.94% | 24,900 | - | -6.37% | - | - |
| 09/17 | 7,630 | 7,700 | 7,410 | 7,460 | -2.36% | 15,000 | - | -5.78% | - | - |
| 09/16 | 7,650 | 7,820 | 7,610 | 7,640 | -1.42% | 14,800 | - | -3.79% | - | - |
| 09/12 | 7,800 | 7,850 | 7,610 | 7,750 | +0.65% | 15,400 | - | -2.6% | - | - |
| 09/11 | 7,910 | 7,920 | 7,700 | 7,700 | -3.27% | 9,300 | - | -3.34% | - | - |
| 09/10 | 7,920 | 8,030 | 7,920 | 7,960 | -0.62% | 5,700 | - | -0.21% | - | - |
| 09/09 | 8,060 | 8,060 | 7,980 | 8,010 | +0.13% | 3,700 | - | +0.4% | - | - |
| 09/08 | 7,920 | 8,050 | 7,920 | 8,000 | +1.14% | 6,300 | - | +0.33% | - | - |
| 09/05 | 7,910 | 7,960 | 7,880 | 7,910 | -0.63% | 6,200 | - | -0.73% | - | - |
| 09/04 | 8,070 | 8,070 | 7,960 | 7,960 | -1.24% | 4,600 | - | -0.13% | - | - |
| 09/03 | 7,970 | 8,060 | 7,950 | 8,060 | +1.51% | 8,600 | - | +1.12% | - | - |
| 09/02 | 7,970 | 7,990 | 7,910 | 7,940 | -0.5% | 5,600 | - | -0.3% | - | - |
| 09/01 | 8,080 | 8,080 | 7,960 | 7,980 | -0.99% | 4,200 | - | +0.18% | - | - |
| 08/29 | 7,960 | 8,060 | 7,950 | 8,060 | +1.38% | 8,600 | - | +1.12% | - | - |
| 08/28 | 7,860 | 7,950 | 7,860 | 7,950 | +0.51% | 3,300 | - | -0.1% | - | - |
| 08/27 | 7,880 | 7,910 | 7,870 | 7,910 | -0.13% | 1,000 | - | -0.52% | - | - |
| 08/26 | 7,840 | 7,920 | 7,790 | 7,920 | +0.25% | 4,300 | - | -0.2% | - | - |
| 08/25 | 7,750 | 7,900 | 7,750 | 7,900 | -0.63% | 11,600 | - | -0.2% | - | - |
| 08/22 | 7,940 | 7,950 | 7,890 | 7,950 | +0.25% | 2,300 | - | +0.82% | - | - |
| 08/21 | 7,970 | 7,980 | 7,820 | 7,930 | -0.75% | 8,900 | - | +1.07% | - | - |
| 08/20 | 7,920 | 8,000 | 7,890 | 7,990 | +0.5% | 3,800 | - | +2.44% | - | - |
| 08/19 | 7,960 | 7,970 | 7,890 | 7,950 | -1.24% | 5,000 | - | +2.58% | - | - |
| 08/18 | 7,990 | 8,070 | 7,990 | 8,050 | +0.63% | 3,500 | - | +4.52% | - | - |
| 08/15 | 7,950 | 8,000 | 7,910 | 8,000 | +0.63% | 7,000 | - | +4.55% | - | - |
| 08/14 | 7,970 | 7,980 | 7,930 | 7,950 | -0.87% | 4,000 | - | +4.5% | - | - |
| 08/13 | 7,990 | 8,020 | 7,970 | 8,020 | -0.25% | 8,900 | - | +6.04% | - | - |
| 08/12 | 7,970 | 8,040 | 7,970 | 8,040 | 0% | 4,300 | - | +6.99% | - | - |
| 08/11 | 8,030 | 8,040 | 7,990 | 8,040 | +1.01% | 4,600 | - | +7.63% | - | - |
| 08/08 | 7,950 | 7,990 | 7,890 | 7,960 | -0.38% | 3,500 | - | +7.22% | - | - |
| 08/07 | 8,000 | 8,000 | 7,850 | 7,990 | 0% | 8,100 | - | +8.27% | - | - |
| 08/06 | 7,970 | 7,990 | 7,920 | 7,990 | +1.27% | 16,200 | - | +8.94% | - | - |
| 08/05 | 7,850 | 7,950 | 7,850 | 7,890 | +0.51% | 7,700 | - | +8.23% | - | - |
