株価チャート
2007/09/11～2008/03/25
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 |
| 03/25 | 680 | 680 | 680 | 680 | +6.25% | 500 | - | +13.71% | - | - |
| 03/24 | 640 | 640 | 640 | 640 | 0% | 100 | - | +8.29% | - | - |
| 03/19 | 640 | 640 | 640 | 640 | 0% | 300 | - | +9.4% | - | - |
| 03/18 | 629 | 640 | 629 | 640 | +6.84% | 1,500 | - | +10.34% | - | - |
| 03/17 | 599 | 599 | 599 | 599 | -5.67% | 100 | - | +4.17% | - | - |
| 03/14 | 635 | 635 | 635 | 635 | -4.65% | 500 | - | +10.82% | - | - |
| 03/04 | 666 | 666 | 666 | 666 | +5.71% | 400 | - | +17.05% | - | - |
| 02/29 | 626 | 630 | 625 | 630 | +2.27% | 600 | - | +11.9% | - | - |
| 02/27 | 616 | 616 | 616 | 616 | +0.16% | 100 | - | +9.8% | - | - |
| 02/26 | 631 | 631 | 615 | 615 | -2.38% | 2,400 | - | +10.22% | - | - |
| 02/25 | 630 | 630 | 630 | 630 | 0% | 600 | - | +13.11% | - | - |
| 02/22 | 630 | 630 | 630 | 630 | -3.82% | 800 | - | +13.51% | - | - |
| 02/21 | 621 | 655 | 621 | 655 | +8.99% | 500 | - | +18.02% | - | - |
| 02/20 | 601 | 601 | 601 | 601 | +0.17% | 400 | - | +8.68% | - | - |
| 02/19 | 600 | 601 | 600 | 600 | 0% | 2,100 | - | +8.3% | - | - |
| 02/18 | 600 | 600 | 600 | 600 | +8.11% | 200 | - | +7.91% | - | - |
| 02/15 | 555 | 555 | 555 | 555 | +6.73% | 200 | - | -0.54% | - | - |
| 02/14 | 531 | 531 | 520 | 520 | -2.07% | 1,500 | - | -7.31% | - | - |
| 02/13 | 532 | 532 | 531 | 531 | 0% | 500 | - | -6.18% | - | - |
| 02/12 | 531 | 531 | 531 | 531 | 0% | 100 | - | -6.84% | - | - |
| 02/08 | 533 | 535 | 531 | 531 | +0.95% | 400 | - | -7.49% | - | - |
| 02/07 | 528 | 528 | 526 | 526 | +0.57% | 200 | - | -9.62% | - | - |
| 02/06 | 524 | 529 | 523 | 523 | -6.77% | 1,400 | - | -11.51% | - | - |
| 02/05 | 579 | 579 | 561 | 561 | -3.77% | 200 | - | -6.66% | - | - |
| 02/04 | 583 | 583 | 583 | 583 | +14.99% | 100 | - | -5.05% | - | - |
| 01/31 | 507 | 507 | 507 | 507 | -0.39% | 4,900 | - | -18.49% | - | - |
| 01/30 | 511 | 511 | 509 | 509 | +1.19% | 200 | - | -19.46% | - | - |
| 01/29 | 521 | 521 | 503 | 503 | -5.09% | 900 | - | -21.53% | - | - |
| 01/23 | 525 | 530 | 525 | 530 | +0.95% | 600 | - | -18.59% | - | - |
| 01/22 | 521 | 530 | 520 | 525 | -5.23% | 1,800 | - | -20.33% | - | - |
| 01/18 | 521 | 554 | 521 | 554 | +6.54% | 7,600 | - | -17.07% | - | - |
| 01/17 | 520 | 521 | 520 | 520 | -7.31% | 7,100 | - | -23.08% | - | - |
| 01/15 | 581 | 581 | 561 | 561 | 0% | 700 | - | -18.1% | - | - |
| 01/11 | 561 | 562 | 561 | 561 | -3.44% | 600 | - | -19.16% | - | - |
| 01/10 | 581 | 581 | 581 | 581 | -0.68% | 200 | - | -17.35% | - | - |
| 01/09 | 600 | 600 | 585 | 585 | -4.88% | 1,700 | - | -17.84% | - | - |
| 01/08 | 615 | 615 | 615 | 615 | 0% | 1,500 | - | -14.82% | - | - |
| 01/07 | 612 | 620 | 612 | 615 | -2.69% | 1,900 | - | -16.1% | - | - |
| 01/04 | 632 | 632 | 632 | 632 | -1.25% | 300 | - | -14.71% | - | - |
| 2007 |
| 12/28 | 639 | 640 | 639 | 640 | -0.78% | 400 | - | -14.55% | - | - |
| 12/27 | 645 | 645 | 645 | 645 | +0.78% | 300 | - | -14.68% | - | - |
| 12/26 | 640 | 640 | 640 | 640 | +0.47% | 300 | - | -16.34% | - | - |
| 12/25 | 646 | 646 | 637 | 637 | +0.16% | 1,400 | - | -17.7% | - | - |
| 12/21 | 629 | 636 | 626 | 636 | 0% | 1,900 | - | -18.98% | - | - |
| 12/20 | 710 | 710 | 626 | 636 | -11.67% | 2,800 | - | -20.3% | - | - |
| 12/19 | 750 | 750 | 720 | 720 | -4% | 800 | - | -11.11% | - | - |
| 12/18 | 760 | 760 | 745 | 750 | -3.85% | 1,100 | - | -8.2% | - | - |
| 12/17 | 782 | 802 | 780 | 780 | -12.36% | 3,400 | - | -5.45% | - | - |
| 12/14 | 880 | 890 | 880 | 890 | +12.66% | 2,800 | - | +7.1% | - | - |
| 12/13 | 788 | 790 | 760 | 790 | +6.61% | 1,800 | - | -5.16% | - | - |
| 12/12 | 735 | 741 | 735 | 741 | -0.54% | 1,000 | - | -11.89% | - | - |
| 12/11 | 751 | 751 | 745 | 745 | +0.68% | 1,200 | - | -12.46% | - | - |
| 12/10 | 760 | 760 | 735 | 740 | -0.67% | 2,500 | - | -14.05% | - | - |
| 12/07 | 745 | 745 | 745 | 745 | 0% | 2,800 | - | -14.76% | - | - |
| 12/06 | 750 | 750 | 745 | 745 | -0.67% | 2,000 | - | -16.01% | - | - |
| 12/05 | 755 | 755 | 750 | 750 | 0% | 2,300 | - | -16.39% | - | - |
| 12/04 | 770 | 770 | 750 | 750 | -5.06% | 1,800 | - | -17.85% | - | - |
| 12/03 | 772 | 790 | 760 | 790 | +2.6% | 3,700 | - | -14.96% | - | - |
| 11/30 | 812 | 812 | 770 | 770 | -4.94% | 1,100 | - | -18.35% | - | - |
| 11/29 | 830 | 830 | 810 | 810 | -4.71% | 700 | - | -15.45% | - | - |
| 11/28 | 850 | 850 | 850 | 850 | -2.3% | 800 | - | -12.55% | - | - |
| 11/27 | 888 | 888 | 870 | 870 | +5.45% | 400 | - | -11.41% | - | - |
| 11/26 | 825 | 825 | 825 | 825 | 0% | 300 | - | -17.09% | - | - |
| 11/22 | 825 | 825 | 825 | 825 | -0.12% | 400 | - | -18.64% | - | - |
| 11/21 | 860 | 860 | 826 | 826 | -3.95% | 1,200 | - | -20.04% | - | - |
| 11/20 | 870 | 870 | 860 | 860 | -1.15% | 300 | - | -18.25% | - | - |
| 11/19 | 905 | 905 | 870 | 870 | -3.87% | 900 | - | -18.92% | - | - |
| 11/16 | 950 | 950 | 905 | 905 | -5.24% | 1,000 | - | -17.35% | - | - |
| 11/15 | 955 | 955 | 955 | 955 | 0% | 300 | - | -14.27% | - | - |
| 11/14 | 954 | 955 | 954 | 955 | +6.11% | 1,000 | - | -15.93% | - | - |
| 11/13 | 910 | 910 | 875 | 900 | -4.26% | 1,200 | - | -22.28% | - | - |
| 11/12 | 900 | 999 | 900 | 940 | +0.11% | 1,800 | - | -20.74% | - | - |
| 11/09 | 938 | 939 | 938 | 939 | -0.11% | 600 | - | -22.27% | - | - |
| 11/08 | 936 | 940 | 936 | 940 | -2.79% | 600 | - | -23.7% | - | - |
| 11/07 | 970 | 970 | 960 | 967 | -3.3% | 800 | - | -23.01% | - | - |
| 11/05 | 1,100 | 1,150 | 1,000 | 1,000 | 0% | 1,400 | - | -22.12% | - | - |
| 11/02 | 1,050 | 1,100 | 1,000 | 1,000 | -5.66% | 1,400 | - | -24.07% | - | - |
| 11/01 | 1,180 | 1,200 | 1,060 | 1,060 | -1.85% | 3,100 | - | -21.83% | - | - |
| 10/31 | 1,080 | 1,080 | 1,050 | 1,080 | +10.2% | 6,600 | - | -22.08% | - | - |
| 10/30 | 1,021 | 1,030 | 940 | 980 | -14.78% | 6,300 | - | -30.89% | - | - |
| 10/26 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -20.85% | - | - |
| 10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | -22.3% | - | - |
| 10/24 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 500 | - | -23.64% | - | - |
| 10/23 | 1,158 | 1,158 | 1,140 | 1,140 | -1.55% | 1,200 | - | -26.17% | - | - |
| 10/22 | 1,118 | 1,158 | 1,098 | 1,158 | +5.46% | 800 | - | -26.8% | - | - |
| 10/19 | 1,118 | 1,118 | 1,080 | 1,098 | -8.5% | 2,000 | - | -31.89% | - | - |
| 10/18 | 1,221 | 1,221 | 1,200 | 1,200 | -7.69% | 900 | - | -27.27% | - | - |
| 10/15 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | -22.94% | - | - |
| 10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | -24.37% | - | - |
| 10/11 | 1,400 | 1,400 | 1,300 | 1,300 | -7.14% | 500 | - | -25.8% | - | - |
| 10/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -21.52% | - | - |
| 10/04 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -22.74% | - | - |
| 10/03 | 1,410 | 1,410 | 1,400 | 1,400 | -6.67% | 800 | - | -23.91% | - | - |
| 10/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -19.7% | - | - |
| 09/26 | 1,500 | 1,500 | 1,500 | 1,500 | -6.25% | 200 | - | -20.63% | - | - |
| 09/19 | 1,500 | 1,600 | 1,500 | 1,600 | +6.67% | 9,900 | - | -16.32% | - | - |
| 09/18 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 100 | - | -22.28% | - | - |
| 09/14 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 600 | - | -21.58% | - | - |
| 09/13 | 1,600 | 1,600 | 1,530 | 1,530 | -8.93% | 1,100 | - | -22.41% | - | - |
| 09/11 | 1,662 | 1,680 | 1,662 | 1,680 | -7.28% | 500 | - | -15.66% | - | - |
