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 |
|---|
| 2008 |
| 12/30 | 1,150 | 1,177 | 1,144 | 1,177 | +2.26% | 15,000 | - | +3.7% | - | - |
| 12/29 | 1,135 | 1,157 | 1,108 | 1,151 | +2.31% | 33,100 | - | +1.5% | - | - |
| 12/26 | 1,136 | 1,140 | 1,109 | 1,125 | -0.62% | 32,300 | - | -0.79% | - | - |
| 12/25 | 1,113 | 1,146 | 1,098 | 1,132 | -0.61% | 47,400 | - | -0.18% | - | - |
| 12/24 | 1,164 | 1,164 | 1,134 | 1,139 | -0.78% | 15,200 | - | +0.44% | - | - |
| 12/22 | 1,137 | 1,179 | 1,137 | 1,148 | +1.32% | 21,500 | - | +1.32% | - | - |
| 12/19 | 1,182 | 1,182 | 1,125 | 1,133 | -4.15% | 45,800 | - | +0.18% | - | - |
| 12/18 | 1,176 | 1,199 | 1,175 | 1,182 | +0.6% | 32,100 | - | +4.6% | - | - |
| 12/17 | 1,198 | 1,198 | 1,155 | 1,175 | -0.25% | 28,100 | - | +4.35% | - | - |
| 12/16 | 1,166 | 1,185 | 1,151 | 1,178 | -0.51% | 20,400 | - | +4.9% | - | - |
| 12/15 | 1,171 | 1,199 | 1,157 | 1,184 | +2.87% | 51,100 | - | +5.81% | - | - |
| 12/12 | 1,154 | 1,164 | 1,144 | 1,151 | +0.09% | 68,500 | - | +3.32% | - | - |
| 12/11 | 1,138 | 1,150 | 1,137 | 1,150 | +1.05% | 53,400 | - | +3.32% | - | - |
| 12/10 | 1,114 | 1,145 | 1,114 | 1,138 | +0.35% | 62,000 | - | +2.43% | - | - |
| 12/09 | 1,121 | 1,140 | 1,109 | 1,134 | 0% | 25,300 | - | +2.35% | - | - |
| 12/08 | 1,120 | 1,145 | 1,119 | 1,134 | +1.34% | 41,600 | - | +2.72% | - | - |
| 12/05 | 1,124 | 1,125 | 1,116 | 1,119 | -0.53% | 41,000 | - | +1.73% | - | - |
| 12/04 | 1,128 | 1,128 | 1,107 | 1,125 | +0.9% | 46,600 | - | +2.74% | - | - |
| 12/03 | 1,112 | 1,117 | 1,082 | 1,115 | +4.01% | 32,300 | - | +2.2% | - | - |
| 12/02 | 1,083 | 1,107 | 1,057 | 1,072 | -1.47% | 40,500 | - | -1.29% | - | - |
| 12/01 | 1,117 | 1,117 | 1,081 | 1,088 | -3.55% | 31,100 | - | +0.18% | - | - |
| 11/28 | 1,106 | 1,134 | 1,106 | 1,128 | +1.99% | 48,200 | - | +3.87% | - | - |
| 11/27 | 1,097 | 1,121 | 1,085 | 1,106 | +0.82% | 78,700 | - | +2.12% | - | - |
| 11/26 | 1,095 | 1,115 | 1,086 | 1,097 | +0.18% | 37,400 | - | +1.2% | - | - |
| 11/25 | 1,152 | 1,169 | 1,061 | 1,095 | -4.87% | 47,400 | - | +0.83% | - | - |
| 11/21 | 1,128 | 1,166 | 1,120 | 1,151 | +0.96% | 46,600 | - | +6.08% | - | - |
| 11/20 | 1,101 | 1,140 | 1,101 | 1,140 | 0% | 29,100 | - | +5.75% | - | - |
| 11/19 | 1,125 | 1,140 | 1,115 | 1,140 | +1.33% | 31,500 | - | +6.05% | - | - |
| 11/18 | 1,113 | 1,138 | 1,088 | 1,125 | +1.17% | 37,900 | - | +5.04% | - | - |
| 11/17 | 1,102 | 1,137 | 1,098 | 1,112 | +0.27% | 22,000 | - | +4.61% | - | - |
| 11/14 | 1,120 | 1,145 | 1,093 | 1,109 | +0.82% | 10,700 | - | +4.72% | - | - |
| 11/13 | 1,082 | 1,115 | 1,080 | 1,100 | +0.46% | 49,600 | - | +3.97% | - | - |
| 11/12 | 1,090 | 1,103 | 1,072 | 1,095 | +0.46% | 38,600 | - | +3.4% | - | - |
| 11/11 | 1,094 | 1,106 | 1,070 | 1,090 | +0.18% | 45,700 | - | +2.83% | - | - |
| 11/10 | 1,061 | 1,104 | 1,061 | 1,088 | +3.13% | 34,700 | - | +2.45% | - | - |
| 11/07 | 1,062 | 1,115 | 1,048 | 1,055 | -5.64% | 25,700 | - | -0.85% | - | - |
| 11/06 | 1,088 | 1,127 | 1,071 | 1,118 | +0.9% | 60,600 | - | +4.68% | - | - |
| 11/05 | 1,099 | 1,111 | 1,091 | 1,108 | +4.63% | 43,200 | - | +3.55% | - | - |
| 11/04 | 1,033 | 1,067 | 1,033 | 1,059 | +2.52% | 74,600 | - | -1.21% | - | - |
| 10/31 | 1,050 | 1,068 | 1,023 | 1,033 | -0.19% | 56,100 | - | -3.82% | - | - |
| 10/30 | 995 | 1,035 | 985 | 1,035 | +5.08% | 42,400 | - | -3.99% | - | - |
| 10/29 | 1,032 | 1,039 | 951 | 985 | -5.29% | 97,700 | - | -8.88% | - | - |
| 10/28 | 985 | 1,040 | 952 | 1,040 | +4.73% | 50,100 | - | -4.32% | - | - |
| 10/27 | 1,031 | 1,032 | 990 | 993 | -7.02% | 20,100 | - | -9.15% | - | - |
| 10/24 | 1,125 | 1,130 | 1,050 | 1,068 | -0.37% | 38,800 | - | -3.17% | - | - |
| 10/23 | 1,036 | 1,072 | 1,005 | 1,072 | +0.47% | 17,500 | - | -3.42% | - | - |
| 10/22 | 1,128 | 1,135 | 1,067 | 1,067 | -6.16% | 20,000 | - | -4.39% | - | - |
| 10/21 | 1,149 | 1,169 | 1,099 | 1,137 | +0.71% | 24,900 | - | +1.25% | - | - |
| 10/20 | 1,070 | 1,129 | 1,062 | 1,129 | +5.12% | 30,500 | - | +0.36% | - | - |
| 10/17 | 1,060 | 1,074 | 1,018 | 1,074 | +8.48% | 40,200 | - | -4.79% | - | - |
| 10/16 | 1,033 | 1,033 | 981 | 990 | -7.04% | 23,600 | - | -12.62% | - | - |
| 10/15 | 1,004 | 1,070 | 1,000 | 1,065 | +3.4% | 16,100 | - | -6.82% | - | - |
| 10/14 | 990 | 1,030 | 971 | 1,030 | +10.75% | 23,200 | - | -10.28% | - | - |
| 10/10 | 997 | 1,004 | 928 | 930 | -8.37% | 32,700 | - | -19.55% | - | - |
| 10/09 | 1,032 | 1,035 | 984 | 1,015 | -4.52% | 19,900 | - | -13.1% | - | - |
| 10/08 | 1,114 | 1,135 | 1,060 | 1,063 | -6.51% | 17,800 | - | -9.53% | - | - |
| 10/07 | 1,105 | 1,149 | 1,074 | 1,137 | +1.16% | 37,100 | - | -3.89% | - | - |
| 10/06 | 1,118 | 1,128 | 1,100 | 1,124 | -0.62% | 28,800 | - | -5.39% | - | - |
| 10/03 | 1,133 | 1,145 | 1,115 | 1,131 | -0.53% | 12,600 | - | -5.28% | - | - |
| 10/02 | 1,168 | 1,168 | 1,120 | 1,137 | -1.47% | 26,200 | - | -5.17% | - | - |
| 10/01 | 1,163 | 1,163 | 1,115 | 1,154 | -0.69% | 28,200 | - | -4.15% | - | - |
| 09/30 | 1,129 | 1,164 | 1,114 | 1,162 | +0.09% | 31,400 | - | -3.89% | - | - |
| 09/29 | 1,150 | 1,185 | 1,150 | 1,161 | +2.74% | 26,100 | - | -4.21% | - | - |
| 09/26 | 1,130 | 1,168 | 1,122 | 1,130 | 0% | 80,500 | - | -6.92% | - | - |
| 09/25 | 1,111 | 1,145 | 1,095 | 1,130 | +2.54% | 84,800 | - | -7.15% | - | - |
| 09/24 | 1,111 | 1,132 | 1,076 | 1,102 | -2.74% | 67,300 | - | -9.6% | - | - |
| 09/22 | 1,180 | 1,200 | 1,129 | 1,133 | -5.58% | 49,500 | - | -7.43% | - | - |
| 09/19 | 1,210 | 1,231 | 1,172 | 1,200 | -2.44% | 66,700 | - | -2.2% | - | - |
| 09/18 | 1,218 | 1,240 | 1,200 | 1,230 | -1.6% | 33,400 | - | +0.41% | - | - |
| 09/17 | 1,248 | 1,250 | 1,223 | 1,250 | +1.79% | 30,600 | - | +2.29% | - | - |
| 09/16 | 1,152 | 1,239 | 1,152 | 1,228 | +0.24% | 57,200 | - | +0.74% | - | - |
| 09/12 | 1,233 | 1,241 | 1,204 | 1,225 | +2.68% | 38,000 | - | +0.49% | - | - |
| 09/11 | 1,195 | 1,224 | 1,192 | 1,193 | -0.75% | 49,100 | - | -2.05% | - | - |
| 09/10 | 1,190 | 1,229 | 1,190 | 1,202 | +0.17% | 35,000 | - | -1.31% | - | - |
| 09/09 | 1,230 | 1,233 | 1,197 | 1,200 | -2.76% | 23,400 | - | -1.56% | - | - |
| 09/08 | 1,194 | 1,270 | 1,194 | 1,234 | +3.35% | 29,900 | - | +1.31% | - | - |
| 09/05 | 1,210 | 1,211 | 1,190 | 1,194 | -2.37% | 21,800 | - | -1.89% | - | - |
| 09/04 | 1,249 | 1,249 | 1,219 | 1,223 | -1.05% | 13,900 | - | +0.49% | - | - |
| 09/03 | 1,206 | 1,246 | 1,206 | 1,236 | +2.57% | 20,400 | - | +1.48% | - | - |
| 09/02 | 1,249 | 1,263 | 1,200 | 1,205 | -3.45% | 34,800 | - | -1.15% | - | - |
| 09/01 | 1,279 | 1,282 | 1,243 | 1,248 | -2.5% | 23,300 | - | +2.38% | - | - |
| 08/29 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 39,500 | - | +5% | - | - |
| 08/28 | 1,240 | 1,260 | 1,229 | 1,260 | +0.08% | 13,300 | - | +3.45% | - | - |
| 08/27 | 1,268 | 1,268 | 1,247 | 1,259 | -1.02% | 13,300 | - | +3.28% | - | - |
| 08/26 | 1,270 | 1,272 | 1,259 | 1,272 | +0.24% | 18,900 | - | +4.35% | - | - |
| 08/25 | 1,260 | 1,275 | 1,250 | 1,269 | +2.34% | 24,200 | - | +4.27% | - | - |
| 08/22 | 1,214 | 1,240 | 1,200 | 1,240 | +2.9% | 24,100 | - | +1.97% | - | - |
| 08/21 | 1,210 | 1,216 | 1,183 | 1,205 | -0.41% | 12,500 | - | -0.74% | - | - |
| 08/20 | 1,170 | 1,214 | 1,155 | 1,210 | +2.37% | 15,900 | - | -0.17% | - | - |
| 08/19 | 1,207 | 1,207 | 1,152 | 1,182 | -3.27% | 24,300 | - | -2.48% | - | - |
| 08/18 | 1,220 | 1,255 | 1,220 | 1,222 | +1.58% | 25,400 | - | +0.74% | - | - |
| 08/15 | 1,131 | 1,203 | 1,126 | 1,203 | +4.52% | 29,500 | - | -0.82% | - | - |
| 08/14 | 1,125 | 1,197 | 1,125 | 1,151 | -0.52% | 24,300 | - | -5.11% | - | - |
| 08/13 | 1,170 | 1,230 | 1,132 | 1,157 | -2.28% | 31,300 | - | -4.85% | - | - |
| 08/12 | 1,191 | 1,211 | 1,181 | 1,184 | -2.23% | 15,400 | - | -2.87% | - | - |
| 08/11 | 1,202 | 1,213 | 1,187 | 1,211 | +0.67% | 14,300 | - | -0.9% | - | - |
| 08/08 | 1,191 | 1,210 | 1,182 | 1,203 | +0.84% | 18,800 | - | -1.64% | - | - |
| 08/07 | 1,230 | 1,241 | 1,181 | 1,193 | -3.09% | 24,900 | - | -2.53% | - | - |
| 08/06 | 1,204 | 1,245 | 1,173 | 1,231 | +4.15% | 35,200 | - | +0.33% | - | - |
| 08/05 | 1,177 | 1,199 | 1,177 | 1,182 | -1.25% | 23,200 | - | -3.75% | - | - |
