株価チャート
2007/11/08～2008/09/09
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 |
|---|
| 2014 | 9/1, 株式分割 1→3 |
| 2013 | 7/1, 株式分割 1→4 |
| 2013 | 4/1, 株式分割 1→100 |
| 2008 |
| 09/09 | 38 | 38 | 38 | 38 | +0.44% | 7,200 | - | -31.55% | - | - |
| 09/08 | 39 | 39 | 38 | 38 | -0.43% | 6,000 | - | -33.04% | - | - |
| 09/04 | 38 | 38 | 38 | 38 | -9.8% | 4,800 | - | -35.03% | - | - |
| 09/02 | 43 | 43 | 43 | 43 | -4.67% | 2,400 | - | -29.17% | - | - |
| 08/29 | 45 | 45 | 45 | 45 | -6.96% | 4,800 | - | -26.91% | - | - |
| 08/28 | 50 | 50 | 48 | 48 | -7.26% | 8,400 | - | -22.72% | - | - |
| 08/27 | 52 | 52 | 52 | 52 | 0% | 4,800 | - | -17.99% | - | - |
| 08/21 | 52 | 52 | 52 | 52 | 0% | 7,200 | - | -17.99% | - | - |
| 08/12 | 52 | 52 | 52 | 52 | 0% | 1,200 | - | -19.27% | - | - |
| 08/11 | 52 | 52 | 52 | 52 | -7.46% | 6,000 | - | -20.51% | - | - |
| 08/08 | 56 | 56 | 56 | 56 | +6.35% | 1,200 | - | -14.1% | - | - |
| 08/07 | 50 | 53 | 50 | 53 | 0% | 3,600 | - | -20.45% | - | - |
| 08/06 | 53 | 53 | 53 | 53 | -4.55% | 3,600 | - | -21.64% | - | - |
| 08/05 | 54 | 55 | 54 | 55 | -2.94% | 3,600 | - | -17.91% | - | - |
| 08/04 | 57 | 57 | 57 | 57 | -12.82% | 2,400 | - | -16.67% | - | - |
| 07/29 | 65 | 65 | 65 | 65 | -2.5% | 1,200 | - | -5.8% | - | - |
| 07/28 | 67 | 67 | 67 | 67 | 0% | 1,200 | - | -4.76% | - | - |
| 07/25 | 67 | 67 | 67 | 67 | 0% | 2,400 | - | -4.76% | - | - |
| 07/24 | 67 | 67 | 67 | 67 | -1.23% | 3,600 | - | -6.1% | - | - |
| 07/23 | 68 | 68 | 68 | 68 | +1.25% | 1,200 | - | -4.93% | - | - |
| 07/17 | 67 | 67 | 67 | 67 | -3.61% | 2,400 | - | -7.41% | - | - |
| 07/15 | 69 | 69 | 69 | 69 | 0% | 1,200 | - | -3.94% | - | - |
| 07/11 | 69 | 69 | 69 | 69 | 0% | 1,200 | - | -3.94% | - | - |
| 07/10 | 69 | 69 | 69 | 69 | 0% | 6,000 | - | -5.25% | - | - |
| 07/04 | 69 | 69 | 69 | 69 | -1.19% | 1,200 | - | -6.53% | - | - |
| 07/03 | 70 | 70 | 70 | 70 | 0% | 3,600 | - | -5.41% | - | - |
| 07/02 | 69 | 70 | 69 | 70 | +1.2% | 3,600 | - | -6.67% | - | - |
| 07/01 | 65 | 69 | 65 | 69 | +5.06% | 3,600 | - | -7.78% | - | - |
| 06/27 | 67 | 67 | 66 | 66 | -4.82% | 10,800 | - | -13.38% | - | - |
| 06/25 | 69 | 69 | 69 | 69 | 0% | 18,000 | - | -10.17% | - | - |
| 06/24 | 69 | 69 | 69 | 69 | 0% | 3,600 | - | -10.17% | - | - |
| 06/23 | 68 | 69 | 68 | 69 | 0% | 8,400 | - | -11.32% | - | - |
| 06/20 | 68 | 69 | 68 | 69 | +1.22% | 2,400 | - | -12.45% | - | - |
| 06/19 | 71 | 71 | 68 | 68 | 0% | 2,400 | - | -14.58% | - | - |
| 06/18 | 68 | 68 | 68 | 68 | +1.23% | 1,200 | - | -16.67% | - | - |
| 06/17 | 71 | 71 | 68 | 68 | +1.12% | 7,200 | - | -19.64% | - | - |
| 06/16 | 71 | 71 | 67 | 67 | -5.76% | 10,800 | - | -21.47% | - | - |
| 06/13 | 72 | 75 | 71 | 71 | -4.49% | 9,600 | - | -17.64% | - | - |
| 06/12 | 75 | 75 | 74 | 74 | -8.25% | 15,600 | - | -13.76% | - | - |
| 06/11 | 86 | 86 | 81 | 81 | -7.62% | 3,600 | - | -6.01% | - | - |
| 06/10 | 81 | 88 | 81 | 88 | +8.25% | 10,800 | - | +1.74% | - | - |
| 06/09 | 78 | 81 | 78 | 81 | 0% | 8,400 | - | -6.01% | - | - |
| 06/06 | 81 | 81 | 81 | 81 | +6.95% | 4,800 | - | -6.01% | - | - |
| 06/05 | 76 | 76 | 75 | 76 | -0.87% | 4,800 | - | -12.11% | - | - |
| 06/04 | 79 | 79 | 76 | 76 | -1.4% | 3,600 | - | -11.34% | - | - |
| 06/03 | 80 | 80 | 77 | 77 | -0.32% | 13,200 | - | -11.11% | - | - |
| 06/02 | 85 | 85 | 78 | 78 | -6.9% | 10,800 | - | -10.82% | - | - |
| 05/30 | 83 | 83 | 83 | 83 | 0% | 4,800 | - | -5.3% | - | - |
| 05/28 | 81 | 83 | 81 | 83 | +1.01% | 2,400 | - | -5.3% | - | - |
| 05/27 | 85 | 88 | 83 | 83 | -2.94% | 22,800 | - | -7.3% | - | - |
| 05/26 | 83 | 85 | 83 | 85 | +2% | 15,600 | - | -4.49% | - | - |
| 05/23 | 83 | 83 | 80 | 83 | 0% | 20,400 | - | -7.41% | - | - |
| 05/22 | 86 | 86 | 83 | 83 | -2.91% | 4,800 | - | -9.42% | - | - |
| 05/21 | 87 | 87 | 79 | 86 | +3% | 3,600 | - | -8.69% | - | - |
| 05/20 | 83 | 83 | 83 | 83 | -4.76% | 14,400 | - | -12.28% | - | - |
| 05/19 | 89 | 89 | 88 | 88 | +1.94% | 4,800 | - | -8.85% | - | - |
| 05/16 | 91 | 92 | 86 | 86 | -16.26% | 22,800 | - | -11.51% | - | - |
| 05/15 | 103 | 103 | 103 | 103 | -13.99% | 3,600 | - | +4.59% | - | - |
| 05/14 | 119 | 119 | 119 | 119 | +4.38% | 3,600 | - | +21.6% | - | - |
| 05/13 | 121 | 121 | 114 | 114 | +24.55% | 8,400 | - | +17.7% | - | - |
| 05/09 | 92 | 92 | 92 | 92 | +4.76% | 3,600 | - | -5.5% | - | - |
| 05/08 | 88 | 88 | 88 | 88 | +5% | 1,200 | - | -10.71% | - | - |
| 05/07 | 83 | 83 | 83 | 83 | 0% | 3,600 | - | -15.82% | - | - |
| 05/02 | 83 | 83 | 83 | 83 | +3.09% | 3,600 | - | -16.67% | - | - |
| 04/28 | 81 | 81 | 81 | 81 | -0.92% | 2,400 | - | -19.97% | - | - |
| 04/24 | 82 | 82 | 82 | 82 | +11.25% | 2,400 | - | -20.79% | - | - |
| 04/21 | 71 | 73 | 71 | 73 | -12.87% | 7,200 | - | -29.49% | - | - |
| 04/17 | 83 | 84 | 83 | 84 | +1% | 4,800 | - | -19.84% | - | - |
| 04/14 | 100 | 100 | 83 | 83 | 0% | 8,400 | - | -21.38% | - | - |
| 04/11 | 85 | 85 | 83 | 83 | -9.09% | 7,200 | - | -21.38% | - | - |
| 04/09 | 92 | 92 | 92 | 92 | 0% | 2,400 | - | -14.33% | - | - |
| 04/08 | 92 | 92 | 92 | 92 | 0% | 1,200 | - | -14.33% | - | - |
| 04/04 | 96 | 96 | 92 | 92 | -4.35% | 8,400 | - | -15.12% | - | - |
| 04/03 | 96 | 96 | 96 | 96 | -8% | 1,200 | - | -12.08% | - | - |
| 04/01 | 104 | 104 | 104 | 104 | 0% | 2,400 | - | -4.43% | - | - |
| 03/31 | 104 | 104 | 104 | 104 | -16.11% | 2,400 | - | -4.43% | - | - |
| 03/25 | 129 | 129 | 124 | 124 | -6.29% | 2,400 | - | +13.91% | - | - |
| 03/24 | 133 | 133 | 133 | 133 | +6.71% | 2,400 | - | +21.56% | - | - |
| 03/21 | 124 | 124 | 124 | 124 | +15.5% | 14,400 | - | +14.97% | - | - |
| 03/19 | 108 | 108 | 108 | 108 | +3.2% | 1,200 | - | -0.46% | - | - |
| 03/17 | 107 | 107 | 104 | 104 | +4.17% | 3,600 | - | -4.43% | - | - |
| 03/13 | 101 | 101 | 100 | 100 | -4% | 4,800 | - | -9.91% | - | - |
| 03/06 | 102 | 104 | 102 | 104 | -3.85% | 6,000 | - | -7.82% | - | - |
| 03/05 | 108 | 108 | 108 | 108 | -6.47% | 3,600 | - | -5.8% | - | - |
| 03/04 | 117 | 117 | 116 | 116 | 0% | 3,600 | - | -1% | - | - |
| 03/03 | 116 | 116 | 116 | 116 | +6.11% | 1,200 | - | -1.84% | - | - |
| 02/27 | 109 | 109 | 109 | 109 | +1.55% | 1,200 | - | -8.26% | - | - |
| 02/26 | 108 | 108 | 108 | 108 | -0.77% | 2,400 | - | -11.16% | - | - |
| 02/25 | 108 | 108 | 108 | 108 | -7.14% | 2,400 | - | -11.2% | - | - |
| 02/21 | 117 | 117 | 117 | 117 | -1.41% | 7,200 | - | -5.91% | - | - |
| 02/20 | 120 | 120 | 118 | 118 | +15.45% | 4,800 | - | -5.33% | - | - |
| 02/15 | 103 | 103 | 103 | 103 | +8.85% | 2,400 | - | -19.29% | - | - |
| 02/14 | 94 | 94 | 94 | 94 | -0.88% | 1,200 | - | -27% | - | - |
| 02/08 | 95 | 95 | 95 | 95 | -0.87% | 2,400 | - | -28.03% | - | - |
| 02/04 | 96 | 96 | 96 | 96 | -4.17% | 1,200 | - | -28.48% | - | - |
| 01/30 | 100 | 100 | 100 | 100 | -11.11% | 9,600 | - | -27.01% | - | - |
| 01/28 | 117 | 117 | 113 | 113 | -3.57% | 3,600 | - | -19.06% | - | - |
| 01/25 | 117 | 117 | 117 | 117 | +7.69% | 1,200 | - | -17.26% | - | - |
| 01/24 | 104 | 108 | 100 | 108 | +5.69% | 6,000 | - | -24.24% | - | - |
| 01/22 | 103 | 103 | 103 | 103 | -5.38% | 1,200 | - | -29.79% | - | - |
| 01/17 | 108 | 108 | 108 | 108 | 0% | 1,200 | - | -27.29% | - | - |
| 01/16 | 108 | 108 | 108 | 108 | 0% | 2,400 | - | -28.26% | - | - |
| 01/15 | 133 | 133 | 108 | 108 | -18.75% | 10,800 | - | -29.19% | - | - |
| 01/11 | 141 | 141 | 133 | 133 | -5.33% | 10,800 | - | -13.98% | - | - |
| 01/08 | 138 | 146 | 138 | 141 | -3.43% | 6,000 | - | -9.72% | - | - |
| 01/07 | 146 | 146 | 146 | 146 | 0% | 1,200 | - | -7.11% | - | - |
| 2007 |
| 12/27 | 150 | 150 | 146 | 146 | -2.78% | 12,000 | - | -7.7% | - | - |
| 12/26 | 150 | 150 | 150 | 150 | -2.7% | 2,400 | - | -5.66% | - | - |
| 12/21 | 146 | 154 | 146 | 154 | +5.71% | 3,600 | - | -4.24% | - | - |
| 12/20 | 146 | 146 | 146 | 146 | 0% | 13,200 | - | -9.42% | - | - |
| 12/17 | 146 | 146 | 146 | 146 | -2.78% | 6,000 | - | -9.98% | - | - |
| 12/13 | 150 | 150 | 150 | 150 | +1.12% | 2,400 | - | - | - | - |
| 12/12 | 149 | 150 | 148 | 148 | -1.11% | 3,600 | - | - | - | - |
| 12/11 | 153 | 153 | 150 | 150 | 0% | 7,200 | - | - | - | - |
| 12/10 | 151 | 151 | 150 | 150 | -1.1% | 3,600 | - | - | - | - |
| 12/07 | 160 | 160 | 152 | 152 | -5.21% | 26,400 | - | - | - | - |
| 12/06 | 162 | 167 | 160 | 160 | -3.52% | 14,400 | - | - | - | - |
| 12/05 | 164 | 167 | 160 | 166 | +9.34% | 24,000 | - | - | - | - |
| 12/04 | 161 | 161 | 152 | 152 | -9% | 19,200 | - | - | - | - |
| 12/03 | 167 | 167 | 167 | 167 | +2.56% | 1,200 | - | - | - | - |
| 11/30 | 167 | 167 | 163 | 163 | -1.52% | 14,400 | - | - | - | - |
| 11/29 | 167 | 167 | 165 | 165 | 0% | 13,200 | - | - | - | - |
| 11/28 | 165 | 171 | 165 | 165 | -5.71% | 9,600 | - | - | - | - |
| 11/27 | 169 | 175 | 163 | 175 | +4.48% | 78,000 | - | - | - | - |
| 11/22 | 169 | 169 | 168 | 168 | +5.24% | 43,200 | - | - | - | - |
| 11/21 | 165 | 169 | 159 | 159 | +1.6% | 12,000 | - | - | - | - |
| 11/20 | 163 | 163 | 157 | 157 | -5.05% | 20,400 | - | - | - | - |
| 11/19 | 175 | 175 | 165 | 165 | -2.94% | 6,000 | - | - | - | - |
| 11/16 | 165 | 176 | 165 | 170 | +4.62% | 99,600 | - | - | - | - |
| 11/15 | 176 | 176 | 163 | 163 | -8.45% | 91,200 | - | - | - | - |
| 11/14 | 169 | 178 | 167 | 178 | +3.9% | 64,800 | - | - | - | - |
| 11/13 | 178 | 178 | 169 | 171 | -4.21% | 21,600 | - | - | - | - |
| 11/12 | 171 | 179 | 163 | 178 | +2.88% | 165,600 | - | - | - | - |
| 11/09 | 167 | 174 | 166 | 173 | +6.67% | 220,800 | - | - | - | - |
| 11/08 | 156 | 169 | 153 | 163 | 0% | 667,200 | - | - | - | - |
