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 | 10/1, 株式併合 10→1 |
| 2008 |
| 12/30 | 1,580 | 1,620 | 1,580 | 1,620 | +1.89% | 5,000 | - | -2.29% | - | - |
| 12/29 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 9,500 | - | -4.39% | - | - |
| 12/26 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 3,100 | - | -4.13% | - | - |
| 12/25 | 1,570 | 1,590 | 1,570 | 1,590 | 0% | 7,500 | - | -5.02% | - | - |
| 12/24 | 1,570 | 1,600 | 1,570 | 1,590 | -1.24% | 18,500 | - | -5.41% | - | - |
| 12/22 | 1,590 | 1,610 | 1,580 | 1,610 | 0% | 11,000 | - | -4.62% | - | - |
| 12/19 | 1,580 | 1,610 | 1,580 | 1,610 | +0.63% | 11,200 | - | -5.07% | - | - |
| 12/18 | 1,600 | 1,610 | 1,580 | 1,600 | 0% | 10,600 | - | -6.21% | - | - |
| 12/17 | 1,610 | 1,620 | 1,580 | 1,600 | 0% | 7,600 | - | -6.76% | - | - |
| 12/16 | 1,620 | 1,620 | 1,570 | 1,600 | -0.62% | 11,400 | - | -7.41% | - | - |
| 12/15 | 1,650 | 1,660 | 1,610 | 1,610 | -1.83% | 16,600 | - | -7.47% | - | - |
| 12/12 | 1,640 | 1,660 | 1,630 | 1,640 | -1.2% | 15,600 | - | -6.34% | - | - |
| 12/11 | 1,640 | 1,670 | 1,640 | 1,660 | +0.61% | 8,800 | - | -5.79% | - | - |
| 12/10 | 1,640 | 1,670 | 1,630 | 1,650 | -2.37% | 20,800 | - | -6.94% | - | - |
| 12/09 | 1,700 | 1,710 | 1,660 | 1,690 | -1.74% | 14,100 | - | -5.32% | - | - |
| 12/08 | 1,690 | 1,720 | 1,650 | 1,720 | +1.18% | 16,100 | - | -4.18% | - | - |
| 12/05 | 1,630 | 1,700 | 1,630 | 1,700 | +3.66% | 17,000 | - | -5.71% | - | - |
| 12/04 | 1,630 | 1,650 | 1,620 | 1,640 | 0% | 13,200 | - | -9.39% | - | - |
| 12/03 | 1,660 | 1,670 | 1,640 | 1,640 | -1.8% | 12,200 | - | -9.79% | - | - |
| 12/02 | 1,650 | 1,680 | 1,620 | 1,670 | -1.18% | 15,500 | - | -8.54% | - | - |
| 12/01 | 1,740 | 1,740 | 1,690 | 1,690 | -5.06% | 30,100 | - | -7.8% | - | - |
| 11/28 | 1,740 | 1,780 | 1,670 | 1,780 | +1.14% | 38,200 | - | -3.21% | - | - |
| 11/27 | 1,770 | 1,770 | 1,730 | 1,760 | -1.68% | 20,600 | - | -4.4% | - | - |
| 11/26 | 1,760 | 1,790 | 1,720 | 1,790 | -0.56% | 33,800 | - | -3.03% | - | - |
| 11/25 | 1,760 | 1,800 | 1,710 | 1,800 | +2.86% | 16,800 | - | -2.65% | - | - |
| 11/21 | 1,650 | 1,750 | 1,610 | 1,750 | +1.16% | 28,800 | - | -5.41% | - | - |
| 11/20 | 1,730 | 1,740 | 1,660 | 1,730 | 0% | 19,000 | - | -6.59% | - | - |
| 11/19 | 1,750 | 1,750 | 1,700 | 1,730 | -2.26% | 11,200 | - | -6.79% | - | - |
| 11/18 | 1,750 | 1,770 | 1,690 | 1,770 | +0.57% | 20,600 | - | -4.84% | - | - |
| 11/17 | 1,790 | 1,810 | 1,760 | 1,760 | -2.76% | 16,200 | - | -5.48% | - | - |
| 11/14 | 1,850 | 1,870 | 1,790 | 1,810 | -2.16% | 17,300 | - | -2.69% | - | - |
| 11/13 | 1,840 | 1,850 | 1,760 | 1,850 | 0% | 23,400 | - | -0.32% | - | - |
| 11/12 | 1,870 | 1,890 | 1,770 | 1,850 | -3.65% | 30,600 | - | -0.22% | - | - |
| 11/11 | 1,850 | 1,920 | 1,810 | 1,920 | +1.59% | 17,800 | - | +3.67% | - | - |
| 11/10 | 1,910 | 1,930 | 1,850 | 1,890 | 0% | 15,300 | - | +2.33% | - | - |
| 11/07 | 1,870 | 1,890 | 1,820 | 1,890 | -0.53% | 15,200 | - | +2.61% | - | - |
| 11/06 | 1,890 | 1,940 | 1,870 | 1,900 | -2.06% | 11,800 | - | +3.37% | - | - |
| 11/05 | 1,950 | 1,960 | 1,900 | 1,940 | -0.51% | 17,500 | - | +5.78% | - | - |
| 11/04 | 1,950 | 1,950 | 1,910 | 1,950 | +0.52% | 8,100 | - | +6.67% | - | - |
| 10/31 | 1,940 | 1,950 | 1,880 | 1,940 | +1.04% | 21,600 | - | +6.48% | - | - |
| 10/30 | 1,870 | 1,920 | 1,830 | 1,920 | +2.67% | 16,200 | - | +5.61% | - | - |
| 10/29 | 1,860 | 1,890 | 1,830 | 1,870 | +1.63% | 18,600 | - | +3.09% | - | - |
| 10/28 | 1,790 | 1,840 | 1,740 | 1,840 | 0% | 24,500 | - | +1.6% | - | - |
| 10/27 | 1,800 | 1,840 | 1,720 | 1,840 | -0.54% | 27,900 | - | +1.77% | - | - |
| 10/24 | 1,790 | 1,850 | 1,700 | 1,850 | +0.54% | 19,900 | - | +2.44% | - | - |
| 10/23 | 1,790 | 1,840 | 1,750 | 1,840 | 0% | 18,100 | - | +2% | - | - |
| 10/22 | 1,850 | 1,860 | 1,770 | 1,840 | -1.6% | 12,700 | - | +2% | - | - |
| 10/21 | 1,890 | 1,900 | 1,830 | 1,870 | -0.53% | 12,000 | - | +3.43% | - | - |
| 10/20 | 1,790 | 1,880 | 1,780 | 1,880 | +2.73% | 19,700 | - | +3.81% | - | - |
| 10/17 | 1,790 | 1,830 | 1,790 | 1,830 | +1.67% | 13,300 | - | +0.77% | - | - |
| 10/16 | 1,680 | 1,800 | 1,650 | 1,800 | -1.64% | 25,100 | - | -1.21% | - | - |
| 10/15 | 1,780 | 1,830 | 1,760 | 1,830 | 0% | 17,800 | - | 0% | - | - |
| 10/14 | 1,820 | 1,880 | 1,780 | 1,830 | +1.67% | 35,100 | - | -0.33% | - | - |
| 10/10 | 1,690 | 1,800 | 1,560 | 1,800 | +4.65% | 27,300 | - | -2.33% | - | - |
| 10/09 | 1,700 | 1,760 | 1,680 | 1,720 | +0.58% | 18,500 | - | -7.03% | - | - |
| 10/08 | 1,740 | 1,800 | 1,710 | 1,710 | -4.47% | 37,800 | - | -8.02% | - | - |
| 10/07 | 1,710 | 1,800 | 1,710 | 1,790 | -1.1% | 24,900 | - | -4.28% | - | - |
| 10/06 | 1,770 | 1,810 | 1,700 | 1,810 | +0.56% | 31,100 | - | -3.72% | - | - |
| 10/03 | 1,710 | 1,800 | 1,700 | 1,800 | +2.27% | 10,500 | - | -4.56% | - | - |
| 10/02 | 1,810 | 1,810 | 1,750 | 1,760 | -2.22% | 9,500 | - | -7.03% | - | - |
| 10/01 | 1,800 | 1,810 | 1,780 | 1,800 | 0% | 5,500 | - | -5.31% | - | - |
| 09/30 | 1,720 | 1,810 | 1,720 | 1,800 | +0.56% | 13,400 | - | -5.61% | - | - |
| 09/29 | 1,800 | 1,810 | 1,780 | 1,790 | -0.56% | 9,300 | - | -6.43% | - | - |
| 09/26 | 1,820 | 1,830 | 1,780 | 1,800 | -1.1% | 13,300 | - | -6.15% | - | - |
| 09/25 | 1,810 | 1,820 | 1,790 | 1,820 | -0.55% | 3,800 | - | -5.11% | - | - |
| 09/24 | 1,780 | 1,830 | 1,730 | 1,830 | +2.23% | 20,700 | - | -4.59% | - | - |
| 09/22 | 1,840 | 1,840 | 1,780 | 1,790 | +1.13% | 12,300 | - | -6.67% | - | - |
| 09/19 | 1,830 | 1,840 | 1,760 | 1,770 | -0.56% | 36,000 | - | -7.76% | - | - |
| 09/18 | 1,780 | 1,860 | 1,720 | 1,780 | -1.11% | 26,400 | - | -7.39% | - | - |
| 09/17 | 1,810 | 1,830 | 1,780 | 1,800 | -2.17% | 14,800 | - | -6.4% | - | - |
| 09/16 | 1,870 | 1,950 | 1,840 | 1,840 | -5.64% | 46,700 | - | -4.37% | - | - |
| 09/12 | 1,920 | 1,950 | 1,910 | 1,950 | 0% | 24,400 | - | +1.25% | - | - |
| 09/11 | 1,960 | 1,970 | 1,930 | 1,950 | -2.01% | 19,200 | - | +1.4% | - | - |
| 09/10 | 1,940 | 1,990 | 1,940 | 1,990 | +0.51% | 18,400 | - | +3.65% | - | - |
| 09/09 | 2,000 | 2,000 | 1,970 | 1,980 | -1% | 6,100 | - | +3.23% | - | - |
| 09/08 | 1,960 | 2,000 | 1,950 | 2,000 | +1.01% | 9,800 | - | +4.49% | - | - |
| 09/05 | 1,960 | 2,010 | 1,940 | 1,980 | -1.49% | 18,300 | - | +3.77% | - | - |
| 09/04 | 1,970 | 2,010 | 1,940 | 2,010 | +1.01% | 12,400 | - | +5.46% | - | - |
| 09/03 | 1,960 | 1,990 | 1,940 | 1,990 | +2.58% | 9,700 | - | +4.63% | - | - |
| 09/02 | 1,970 | 1,980 | 1,930 | 1,940 | -2.02% | 8,600 | - | +2.21% | - | - |
| 09/01 | 2,000 | 2,020 | 1,960 | 1,980 | -2.94% | 13,800 | - | +4.54% | - | - |
| 08/29 | 1,970 | 2,040 | 1,960 | 2,040 | +3.55% | 27,500 | - | +7.94% | - | - |
| 08/28 | 1,960 | 1,970 | 1,940 | 1,970 | +0.51% | 6,000 | - | +4.62% | - | - |
| 08/27 | 1,960 | 1,960 | 1,940 | 1,960 | -0.51% | 5,000 | - | +4.31% | - | - |
| 08/26 | 1,920 | 1,970 | 1,920 | 1,970 | +1.03% | 9,400 | - | +5.07% | - | - |
| 08/25 | 1,950 | 1,960 | 1,920 | 1,950 | +0.52% | 17,600 | - | +4.33% | - | - |
| 08/22 | 1,890 | 1,940 | 1,880 | 1,940 | +1.04% | 34,600 | - | +4.08% | - | - |
| 08/21 | 1,810 | 1,930 | 1,810 | 1,920 | +6.67% | 45,500 | - | +3.23% | - | - |
| 08/20 | 1,790 | 1,800 | 1,760 | 1,800 | -0.55% | 13,900 | - | -2.96% | - | - |
| 08/19 | 1,810 | 1,820 | 1,790 | 1,810 | -1.09% | 8,400 | - | -2.48% | - | - |
| 08/18 | 1,810 | 1,850 | 1,800 | 1,830 | 0% | 9,200 | - | -1.35% | - | - |
| 08/15 | 1,810 | 1,830 | 1,810 | 1,830 | 0% | 2,500 | - | -1.29% | - | - |
| 08/14 | 1,780 | 1,830 | 1,780 | 1,830 | +1.1% | 5,400 | - | -1.08% | - | - |
| 08/13 | 1,820 | 1,830 | 1,800 | 1,810 | -1.63% | 11,400 | - | -1.9% | - | - |
| 08/12 | 1,850 | 1,860 | 1,840 | 1,840 | -1.6% | 9,600 | - | 0% | - | - |
| 08/11 | 1,880 | 1,890 | 1,870 | 1,870 | -1.06% | 6,200 | - | +1.91% | - | - |
| 08/08 | 1,820 | 1,900 | 1,820 | 1,890 | +0.53% | 13,400 | - | +3.5% | - | - |
| 08/07 | 1,920 | 1,920 | 1,840 | 1,880 | -2.59% | 15,400 | - | +3.47% | - | - |
| 08/06 | 1,870 | 1,930 | 1,870 | 1,930 | +3.21% | 17,800 | - | +6.69% | - | - |
| 08/05 | 1,840 | 1,890 | 1,840 | 1,870 | 0% | 7,000 | - | +3.89% | - | - |
