株価チャート
2007/12/10～2008/06/30
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 |
| 06/30 | 859 | 899 | 859 | 899 | -2.07% | 200 | - | -0.99% | - | - |
| 06/27 | 918 | 918 | 918 | 918 | +3.15% | 2,700 | - | +1.1% | - | - |
| 06/26 | 880 | 890 | 860 | 890 | +0.23% | 800 | - | -1.98% | - | - |
| 06/25 | 891 | 891 | 871 | 888 | -2.31% | 4,200 | - | -2.31% | - | - |
| 06/24 | 901 | 915 | 900 | 909 | +1% | 2,900 | - | 0% | - | - |
| 06/23 | 905 | 910 | 900 | 900 | 0% | 1,100 | - | -1.21% | - | - |
| 06/20 | 900 | 900 | 900 | 900 | 0% | 400 | - | -1.21% | - | - |
| 06/19 | 900 | 900 | 900 | 900 | 0% | 100 | - | -1.42% | - | - |
| 06/18 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.53% | - | - |
| 06/17 | 900 | 900 | 900 | 900 | 0% | 100 | - | -1.53% | - | - |
| 06/16 | 900 | 901 | 900 | 900 | 0% | 600 | - | -1.85% | - | - |
| 06/13 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.85% | - | - |
| 06/10 | 901 | 901 | 900 | 900 | 0% | 600 | - | -1.64% | - | - |
| 06/06 | 900 | 900 | 900 | 900 | 0% | 400 | - | -1.53% | - | - |
| 06/05 | 900 | 900 | 900 | 900 | 0% | 300 | - | -1.32% | - | - |
| 06/04 | 900 | 900 | 900 | 900 | 0% | 200 | - | -1.1% | - | - |
| 06/03 | 920 | 920 | 900 | 900 | 0% | 1,200 | - | -1.1% | - | - |
| 06/02 | 910 | 910 | 900 | 900 | 0% | 500 | - | -0.99% | - | - |
| 05/30 | 950 | 950 | 900 | 900 | 0% | 1,100 | - | -0.66% | - | - |
| 05/29 | 930 | 930 | 900 | 900 | -5.36% | 1,200 | - | -0.66% | - | - |
| 05/28 | 951 | 951 | 951 | 951 | +1.06% | 2,600 | - | +5.08% | - | - |
| 05/27 | 941 | 941 | 941 | 941 | -0.74% | 300 | - | +3.98% | - | - |
| 05/26 | 948 | 948 | 948 | 948 | +1.94% | 100 | - | +4.98% | - | - |
| 05/23 | 950 | 950 | 930 | 930 | +0.65% | 3,500 | - | +3.22% | - | - |
| 05/21 | 923 | 924 | 923 | 924 | +1.54% | 200 | - | +2.67% | - | - |
| 05/19 | 910 | 910 | 910 | 910 | -0.22% | 500 | - | +1.45% | - | - |
| 05/16 | 904 | 912 | 904 | 912 | +1.33% | 200 | - | +1.79% | - | - |
| 05/13 | 900 | 900 | 900 | 900 | -1.1% | 1,000 | - | +0.22% | - | - |
| 05/12 | 910 | 910 | 910 | 910 | -3.09% | 300 | - | +1.22% | - | - |
| 05/09 | 939 | 939 | 939 | 939 | +3.19% | 100 | - | +4.33% | - | - |
| 05/07 | 906 | 910 | 906 | 910 | -4.21% | 1,100 | - | +1.11% | - | - |
| 05/02 | 950 | 950 | 950 | 950 | +2.15% | 100 | - | +5.44% | - | - |
| 05/01 | 930 | 930 | 930 | 930 | +4.49% | 200 | - | +3.22% | - | - |
| 04/30 | 890 | 890 | 890 | 890 | -9.18% | 100 | - | -1.66% | - | - |
| 04/28 | 851 | 980 | 840 | 980 | +10.11% | 3,300 | - | +7.69% | - | - |
| 04/25 | 889 | 890 | 889 | 890 | +2.3% | 4,200 | - | -2.41% | - | - |
| 04/24 | 870 | 880 | 870 | 870 | +1.05% | 1,400 | - | -5.23% | - | - |
| 04/22 | 880 | 880 | 861 | 861 | +0.35% | 700 | - | -6.92% | - | - |
| 04/21 | 858 | 858 | 858 | 858 | 0% | 500 | - | -7.94% | - | - |
| 04/18 | 858 | 858 | 858 | 858 | -3.38% | 400 | - | -8.63% | - | - |
| 04/15 | 888 | 888 | 888 | 888 | +2.07% | 100 | - | -6.43% | - | - |
| 04/09 | 870 | 870 | 870 | 870 | +3.57% | 100 | - | -9.09% | - | - |
| 04/07 | 840 | 840 | 840 | 840 | -6.67% | 100 | - | -13.22% | - | - |
| 04/04 | 900 | 900 | 900 | 900 | +3.33% | 1,000 | - | -7.98% | - | - |
| 04/03 | 871 | 871 | 871 | 871 | -8.22% | 200 | - | -11.66% | - | - |
| 04/02 | 949 | 949 | 949 | 949 | +6.63% | 300 | - | -4.62% | - | - |
| 04/01 | 890 | 890 | 890 | 890 | -1.11% | 600 | - | -11.09% | - | - |
| 03/31 | 900 | 900 | 900 | 900 | 0% | 200 | - | -10.98% | - | - |
| 03/28 | 900 | 900 | 900 | 900 | +6.76% | 2,800 | - | -11.76% | - | - |
| 03/26 | 803 | 843 | 803 | 843 | -6.64% | 10,500 | - | -18.08% | - | - |
| 03/25 | 899 | 903 | 883 | 903 | -3.94% | 4,200 | - | -13.17% | - | - |
| 03/24 | 940 | 940 | 940 | 940 | -0.63% | 500 | - | -10.31% | - | - |
| 03/21 | 951 | 951 | 946 | 946 | +1.61% | 1,000 | - | -10.33% | - | - |
| 03/19 | 930 | 931 | 930 | 931 | +0.11% | 700 | - | -12.58% | - | - |
| 03/18 | 930 | 930 | 930 | 930 | 0% | 100 | - | -13.41% | - | - |
| 03/17 | 870 | 930 | 870 | 930 | -3.13% | 800 | - | -14.05% | - | - |
| 03/14 | 960 | 960 | 960 | 960 | -5.88% | 100 | - | -11.76% | - | - |
| 03/12 | 980 | 1,020 | 980 | 1,020 | -0.97% | 1,300 | - | -6.76% | - | - |
| 03/11 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | -6.11% | - | - |
| 03/10 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | -6.36% | - | - |
| 03/07 | 1,020 | 1,020 | 1,020 | 1,020 | -2.86% | 300 | - | -7.52% | - | - |
| 03/06 | 1,030 | 1,050 | 1,020 | 1,050 | 0% | 300 | - | -5.15% | - | - |
| 03/04 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 200 | - | -5.58% | - | - |
| 03/03 | 1,020 | 1,020 | 1,020 | 1,020 | -8.93% | 100 | - | -8.77% | - | - |
| 02/28 | 1,120 | 1,120 | 1,120 | 1,120 | +2.75% | 2,200 | - | -0.44% | - | - |
| 02/27 | 1,090 | 1,090 | 1,090 | 1,090 | -3.11% | 1,000 | - | -3.37% | - | - |
| 02/25 | 1,150 | 1,150 | 1,120 | 1,125 | +2.27% | 3,100 | - | -0.71% | - | - |
| 02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -3.25% | - | - |
| 02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -3.59% | - | - |
| 02/19 | 1,101 | 1,101 | 1,100 | 1,100 | 0% | 900 | - | -3.85% | - | - |
| 02/18 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 500 | - | -4.1% | - | - |
| 02/12 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | -1.74% | - | - |
| 02/07 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | -1.82% | - | - |
| 02/06 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 200 | - | -2.08% | - | - |
| 02/04 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 100 | - | -3.11% | - | - |
| 01/31 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 100 | - | -5.09% | - | - |
| 01/30 | 1,130 | 1,130 | 1,119 | 1,120 | -6.67% | 400 | - | -3.53% | - | - |
| 01/28 | 1,200 | 1,200 | 1,200 | 1,200 | +4.8% | 2,000 | - | +3.09% | - | - |
| 01/25 | 1,150 | 1,150 | 1,145 | 1,145 | +2.32% | 3,300 | - | -1.55% | - | - |
| 01/24 | 1,118 | 1,119 | 1,118 | 1,119 | +1.73% | 300 | - | -3.95% | - | - |
| 01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 500 | - | -5.9% | - | - |
| 01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -6.22% | - | - |
| 01/18 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -6.54% | - | - |
| 01/16 | 1,021 | 1,100 | 1,021 | 1,100 | 0% | 200 | - | -6.86% | - | - |
| 01/15 | 1,099 | 1,100 | 1,099 | 1,100 | -1.7% | 900 | - | -7.25% | - | - |
| 01/11 | 1,119 | 1,119 | 1,119 | 1,119 | -5.09% | 200 | - | -6.12% | - | - |
| 01/10 | 1,140 | 1,179 | 1,140 | 1,179 | -1.75% | 400 | - | -1.5% | - | - |
| 01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.08% | - | - |
| 2007 |
| 12/28 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,100 | - | +0.08% | - | - |
| 12/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | -0.17% | - | - |
| 12/26 | 1,200 | 1,200 | 1,200 | 1,200 | -3.07% | 200 | - | -0.5% | - | - |
| 12/25 | 1,238 | 1,238 | 1,238 | 1,238 | +3.34% | 2,500 | - | +2.15% | - | - |
| 12/21 | 1,140 | 1,198 | 1,140 | 1,198 | +3.28% | 400 | - | -1.56% | - | - |
| 12/20 | 1,160 | 1,160 | 1,160 | 1,160 | -1.44% | 100 | - | -5.07% | - | - |
| 12/18 | 1,150 | 1,177 | 1,150 | 1,177 | -0.68% | 200 | - | -4.46% | - | - |
| 12/17 | 1,169 | 1,185 | 1,169 | 1,185 | +3.04% | 300 | - | -4.36% | - | - |
| 12/14 | 1,190 | 1,190 | 1,150 | 1,150 | -4.17% | 5,900 | - | -7.85% | - | - |
| 12/13 | 1,201 | 1,201 | 1,199 | 1,200 | +0.42% | 1,300 | - | -5.06% | - | - |
| 12/12 | 1,191 | 1,195 | 1,191 | 1,195 | +1.27% | 1,000 | - | -6.05% | - | - |
| 12/10 | 1,180 | 1,180 | 1,156 | 1,180 | +2.34% | 300 | - | -7.74% | - | - |
