株価チャート
2007/08/07~2008/09/29
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 |
09/29 | 276 | 276 | 276 | 276 | -11.25% | 1,000 | - | -17.61% | - | - |
09/26 | 325 | 325 | 311 | 311 | -4.31% | 2,000 | - | -7.99% | - | - |
09/25 | 325 | 325 | 325 | 325 | +8.33% | 4,000 | - | -4.41% | - | - |
09/22 | 300 | 300 | 300 | 300 | -7.41% | 1,000 | - | -12.28% | - | - |
08/27 | 324 | 324 | 324 | 324 | -0.31% | 1,000 | - | -5.81% | - | - |
08/26 | 325 | 325 | 325 | 325 | 0% | 1,000 | - | -5.8% | - | - |
08/25 | 325 | 325 | 325 | 325 | +8.33% | 3,000 | - | -6.34% | - | - |
08/08 | 300 | 300 | 300 | 300 | -11.76% | 5,000 | - | -13.79% | - | - |
08/07 | 340 | 340 | 340 | 340 | +0.59% | 1,000 | - | -2.86% | - | - |
08/05 | 338 | 338 | 338 | 338 | -0.59% | 1,000 | - | -3.43% | - | - |
07/30 | 340 | 340 | 340 | 340 | 0% | 3,000 | - | -2.86% | - | - |
07/25 | 340 | 340 | 340 | 340 | +9.68% | 10,000 | - | -3.13% | - | - |
07/24 | 310 | 310 | 310 | 310 | -8.82% | 1,000 | - | -11.68% | - | - |
07/23 | 340 | 340 | 340 | 340 | -4.23% | 1,000 | - | -3.95% | - | - |
07/18 | 355 | 355 | 355 | 355 | +9.91% | 1,000 | - | +0.57% | - | - |
07/15 | 323 | 323 | 323 | 323 | -9.78% | 1,000 | - | -8.24% | - | - |
07/14 | 358 | 358 | 358 | 358 | 0% | 1,000 | - | +1.7% | - | - |
07/09 | 358 | 358 | 358 | 358 | +0.28% | 1,000 | - | +1.99% | - | - |
07/02 | 357 | 357 | 357 | 357 | -0.28% | 1,000 | - | +2.29% | - | - |
06/26 | 358 | 358 | 358 | 358 | 0% | 1,000 | - | +2.87% | - | - |
06/25 | 358 | 358 | 358 | 358 | +6.87% | 3,000 | - | +3.47% | - | - |
06/20 | 325 | 335 | 325 | 335 | -6.94% | 2,000 | - | -2.62% | - | - |
06/13 | 360 | 360 | 360 | 360 | 0% | 6,000 | - | +5.26% | - | - |
06/12 | 360 | 360 | 360 | 360 | +0.28% | 2,000 | - | +5.57% | - | - |
06/10 | 359 | 359 | 359 | 359 | +1.13% | 1,000 | - | +5.59% | - | - |
06/09 | 355 | 355 | 355 | 355 | -1.93% | 1,000 | - | +4.41% | - | - |
05/23 | 360 | 362 | 360 | 362 | +0.84% | 3,000 | - | +6.16% | - | - |
05/22 | 359 | 359 | 359 | 359 | -0.28% | 1,000 | - | +4.97% | - | - |
04/25 | 360 | 360 | 360 | 360 | 0% | 3,000 | - | +4.65% | - | - |
04/22 | 360 | 360 | 360 | 360 | 0% | 1,000 | - | +4.65% | - | - |
04/21 | 360 | 360 | 360 | 360 | 0% | 5,000 | - | +4.35% | - | - |
04/17 | 355 | 360 | 355 | 360 | +5.88% | 10,000 | - | +4.05% | - | - |
04/16 | 340 | 340 | 340 | 340 | -1.45% | 3,000 | - | -2.02% | - | - |
04/14 | 345 | 345 | 345 | 345 | -1.43% | 3,000 | - | -1.15% | - | - |
04/11 | 350 | 350 | 350 | 350 | 0% | 3,000 | - | 0% | - | - |
04/10 | 350 | 350 | 350 | 350 | 0% | 2,000 | - | -0.28% | - | - |
04/08 | 350 | 350 | 350 | 350 | -6.67% | 2,000 | - | -0.57% | - | - |
03/28 | 375 | 375 | 375 | 375 | +13.64% | 1,000 | - | +5.93% | - | - |
03/27 | 330 | 330 | 330 | 330 | 0% | 4,000 | - | -6.78% | - | - |
03/26 | 330 | 330 | 330 | 330 | +3.13% | 4,000 | - | -7.3% | - | - |
03/25 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -10.36% | - | - |
03/24 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -11.11% | - | - |
03/21 | 330 | 330 | 320 | 320 | +2.24% | 7,000 | - | -11.6% | - | - |
02/25 | 313 | 313 | 313 | 313 | +0.32% | 1,000 | - | -14.01% | - | - |
02/14 | 312 | 312 | 312 | 312 | +0.65% | 1,000 | - | -14.75% | - | - |
01/25 | 310 | 310 | 310 | 310 | +5.08% | 1,000 | - | -15.76% | - | - |
01/23 | 295 | 295 | 295 | 295 | -10.61% | 1,000 | - | -20.27% | - | - |
01/22 | 330 | 330 | 330 | 330 | 0% | 2,000 | - | -11.29% | - | - |
01/18 | 330 | 330 | 330 | 330 | -12% | 1,000 | - | -11.53% | - | - |
01/16 | 380 | 380 | 375 | 375 | -1.32% | 10,000 | - | +0.54% | - | - |
01/15 | 380 | 380 | 380 | 380 | -1.3% | 2,000 | - | +2.15% | - | - |
01/11 | 385 | 385 | 385 | 385 | -1.28% | 3,000 | - | +3.77% | - | - |
01/10 | 390 | 390 | 390 | 390 | +5.41% | 2,000 | - | +5.69% | - | - |
01/09 | 370 | 370 | 370 | 370 | -5.13% | 6,000 | - | +0.82% | - | - |
01/08 | 395 | 395 | 390 | 390 | +1.3% | 6,000 | - | +6.56% | - | - |
01/07 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | +5.77% | - | - |
01/04 | 385 | 385 | 385 | 385 | +1.58% | 1,000 | - | +6.06% | - | - |
2007 |
12/25 | 379 | 380 | 379 | 379 | -0.26% | 8,000 | - | +4.7% | - | - |
12/21 | 380 | 380 | 380 | 380 | 0% | 8,000 | - | +5.26% | - | - |
12/20 | 380 | 380 | 380 | 380 | +1.33% | 5,000 | - | +5.85% | - | - |
12/18 | 375 | 375 | 375 | 375 | -1.32% | 3,000 | - | +4.75% | - | - |
12/17 | 380 | 380 | 380 | 380 | +1.33% | 5,000 | - | +6.44% | - | - |
12/14 | 375 | 375 | 375 | 375 | -1.32% | 2,000 | - | +5.34% | - | - |
12/13 | 380 | 380 | 380 | 380 | +0.53% | 4,000 | - | +6.74% | - | - |
12/12 | 380 | 380 | 378 | 378 | +0.8% | 5,000 | - | +6.48% | - | - |
12/11 | 370 | 375 | 370 | 375 | 0% | 4,000 | - | +6.23% | - | - |
12/10 | 375 | 375 | 375 | 375 | +1.35% | 6,000 | - | +6.53% | - | - |
12/07 | 370 | 370 | 370 | 370 | +1.37% | 1,000 | - | +5.41% | - | - |
11/30 | 365 | 365 | 365 | 365 | 0% | 3,000 | - | +4.29% | - | - |
11/29 | 365 | 365 | 365 | 365 | +2.82% | 1,000 | - | +4.58% | - | - |
11/28 | 355 | 355 | 355 | 355 | +1.43% | 1,000 | - | +1.72% | - | - |
11/27 | 350 | 350 | 350 | 350 | +1.45% | 2,000 | - | +0.57% | - | - |
11/26 | 345 | 345 | 345 | 345 | 0% | 3,000 | - | -0.86% | - | - |
11/22 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | -0.86% | - | - |
11/21 | 345 | 345 | 345 | 345 | 0% | 3,000 | - | -0.86% | - | - |
11/20 | 345 | 345 | 345 | 345 | 0% | 10,000 | - | -0.86% | - | - |
11/19 | 345 | 345 | 345 | 345 | 0% | 3,000 | - | -0.86% | - | - |
11/15 | 350 | 350 | 345 | 345 | -1.43% | 6,000 | - | -0.86% | - | - |
11/14 | 350 | 350 | 350 | 350 | +2.94% | 6,000 | - | +0.57% | - | - |
11/13 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | -2.3% | - | - |
11/07 | 340 | 340 | 340 | 340 | -5.56% | 7,000 | - | -2.3% | - | - |
10/29 | 360 | 360 | 360 | 360 | 0% | 2,000 | - | +3.75% | - | - |
10/26 | 360 | 360 | 360 | 360 | +5.57% | 6,000 | - | +4.05% | - | - |
10/24 | 341 | 341 | 341 | 341 | +0.29% | 6,000 | - | -1.16% | - | - |
10/05 | 340 | 340 | 340 | 340 | -1.45% | 1,000 | - | -1.16% | - | - |
10/03 | 335 | 345 | 335 | 345 | -6.76% | 2,000 | - | +0.29% | - | - |
10/02 | 370 | 370 | 370 | 370 | 0% | 3,000 | - | +7.87% | - | - |
09/28 | 370 | 370 | 370 | 370 | +7.25% | 4,000 | - | +8.5% | - | - |
09/18 | 345 | 345 | 345 | 345 | +4.55% | 1,000 | - | +1.47% | - | - |
09/03 | 330 | 330 | 330 | 330 | -7.04% | 1,000 | - | -2.65% | - | - |
08/31 | 365 | 365 | 355 | 355 | 0% | 2,000 | - | +4.72% | - | - |
08/28 | 355 | 355 | 355 | 355 | +1.43% | 1,000 | - | +4.72% | - | - |
08/23 | 350 | 350 | 350 | 350 | +1.45% | 2,000 | - | +3.55% | - | - |
08/20 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +2.07% | - | - |
08/17 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +2.07% | - | - |
08/16 | 345 | 345 | 345 | 345 | 0% | 3,000 | - | +2.07% | - | - |
08/15 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +2.07% | - | - |
08/09 | 345 | 345 | 345 | 345 | 0% | 2,000 | - | +2.37% | - | - |
08/08 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +2.37% | - | - |
08/07 | 345 | 345 | 345 | 345 | 0% | 2,000 | - | +2.37% | - | - |