株価チャート
2007/11/28～2008/04/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2008 |
| 04/30 | 3,140 | 3,165 | 3,100 | 3,100 | 0% | 90 | - | -0.23% | - | - |
| 04/28 | 3,180 | 3,180 | 3,100 | 3,100 | -2.67% | 110 | - | +0.42% | - | - |
| 04/25 | 3,190 | 3,190 | 3,100 | 3,185 | -0.31% | 40 | - | +4.26% | - | - |
| 04/24 | 3,260 | 3,260 | 3,190 | 3,195 | +1.75% | 50 | - | +5.72% | - | - |
| 04/23 | 3,180 | 3,180 | 3,130 | 3,140 | -4.85% | 40 | - | +5.09% | - | - |
| 04/22 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 60 | - | +11.79% | - | - |
| 04/21 | 3,200 | 3,380 | 3,200 | 3,300 | 0% | 120 | - | +13.17% | - | - |
| 04/18 | 3,300 | 3,390 | 3,300 | 3,300 | -2.08% | 210 | - | +14.42% | - | - |
| 04/17 | 3,220 | 3,500 | 3,220 | 3,370 | -4.8% | 120 | - | +17.96% | - | - |
| 04/16 | 3,540 | 3,540 | 3,540 | 3,540 | +1.14% | 10 | - | +25.44% | - | - |
| 04/15 | 3,260 | 3,540 | 3,260 | 3,500 | +10.06% | 200 | - | +26.13% | - | - |
| 04/14 | 3,170 | 3,490 | 3,100 | 3,180 | -7.83% | 100 | - | +16.14% | - | - |
| 04/11 | 3,430 | 3,470 | 3,410 | 3,450 | +3.29% | 120 | - | +26.61% | - | - |
| 04/10 | 3,250 | 3,340 | 3,250 | 3,340 | +7.74% | 130 | - | +23.66% | - | - |
| 04/09 | 3,080 | 3,100 | 3,080 | 3,100 | +0.49% | 210 | - | +15.63% | - | - |
| 04/08 | 3,005 | 3,085 | 3,005 | 3,085 | -0.48% | 30 | - | +15.37% | - | - |
| 04/07 | 2,850 | 3,100 | 2,850 | 3,100 | +8.77% | 280 | - | +15.89% | - | - |
| 04/04 | 2,700 | 2,850 | 2,670 | 2,850 | +3.64% | 80 | - | +6.66% | - | - |
| 04/03 | 2,750 | 2,750 | 2,750 | 2,750 | +3.77% | 20 | - | +2.77% | - | - |
| 04/02 | 2,700 | 2,850 | 2,650 | 2,650 | 0% | 60 | - | -1.52% | - | - |
| 04/01 | 2,750 | 2,830 | 2,650 | 2,650 | -7.05% | 40 | - | -1.92% | - | - |
| 03/31 | 3,110 | 3,110 | 2,850 | 2,851 | -8.33% | 90 | - | +4.97% | - | - |
| 03/28 | 2,810 | 3,130 | 2,810 | 3,110 | +7.24% | 370 | - | +14.09% | - | - |
| 03/27 | 2,630 | 2,900 | 2,630 | 2,900 | +10.27% | 430 | - | +6.15% | - | - |
| 03/26 | 2,690 | 2,898 | 2,600 | 2,630 | +1.15% | 600 | - | -4.22% | - | - |
| 03/25 | 2,210 | 2,600 | 2,156 | 2,600 | +13.04% | 240 | - | -6.41% | - | - |
| 03/24 | 2,290 | 2,300 | 2,290 | 2,300 | -2.13% | 90 | - | -17.92% | - | - |
| 03/21 | 2,140 | 2,350 | 2,081 | 2,350 | 0% | 90 | - | -16.84% | - | - |
| 03/19 | 2,255 | 2,350 | 2,045 | 2,350 | +4.21% | 130 | - | -17.51% | - | - |
| 03/18 | 2,130 | 2,255 | 2,105 | 2,255 | -6.04% | 120 | - | -21.46% | - | - |
| 03/17 | 2,520 | 2,600 | 2,380 | 2,400 | -3.61% | 120 | - | -17.16% | - | - |
| 03/14 | 2,380 | 2,490 | 2,300 | 2,490 | -4.96% | 80 | - | -14.61% | - | - |
| 03/13 | 2,620 | 2,620 | 2,620 | 2,620 | +4.8% | 10 | - | -10.82% | - | - |
| 03/12 | 2,421 | 2,500 | 2,421 | 2,500 | +5.93% | 160 | - | -15.57% | - | - |
| 03/11 | 2,500 | 2,500 | 2,320 | 2,360 | -8.53% | 260 | - | -21.04% | - | - |
| 03/10 | 2,710 | 2,750 | 2,580 | 2,580 | -9.47% | 90 | - | -15.08% | - | - |
| 03/07 | 2,900 | 2,900 | 2,850 | 2,850 | 0% | 20 | - | -7.44% | - | - |
| 03/06 | 2,850 | 2,850 | 2,850 | 2,850 | +0.35% | 10 | - | -8.57% | - | - |
| 03/05 | 2,980 | 2,980 | 2,830 | 2,840 | -2.74% | 50 | - | -9.64% | - | - |
| 03/04 | 3,000 | 3,020 | 2,810 | 2,920 | -6.71% | 120 | - | -7.54% | - | - |
| 03/03 | 3,170 | 3,170 | 3,050 | 3,130 | +3.99% | 120 | - | -0.86% | - | - |
| 02/29 | 2,980 | 3,080 | 2,980 | 3,010 | +2.03% | 120 | - | -4.6% | - | - |
| 02/28 | 2,920 | 3,000 | 2,890 | 2,950 | -6.05% | 290 | - | -7.03% | - | - |
| 02/27 | 2,921 | 3,140 | 2,921 | 3,140 | +7.53% | 100 | - | -2.18% | - | - |
| 02/26 | 3,015 | 3,030 | 2,830 | 2,920 | -2.83% | 260 | - | -10.29% | - | - |
| 02/25 | 3,000 | 3,005 | 3,000 | 3,005 | -3.06% | 30 | - | -8.75% | - | - |
| 02/21 | 3,130 | 3,150 | 3,025 | 3,100 | -4.62% | 270 | - | -6.82% | - | - |
| 02/20 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | - | -3.62% | - | - |
| 02/19 | 3,200 | 3,250 | 3,200 | 3,250 | -5.52% | 90 | - | -4.92% | - | - |
| 02/18 | 3,200 | 3,440 | 3,200 | 3,440 | +7.5% | 340 | - | -0.95% | - | - |
| 02/15 | 3,480 | 3,480 | 3,100 | 3,200 | +10.34% | 340 | - | -8.83% | - | - |
| 02/13 | 2,802 | 2,900 | 2,802 | 2,900 | -0.34% | 260 | - | -18.45% | - | - |
| 02/12 | 2,960 | 2,960 | 2,850 | 2,910 | +0.34% | 330 | - | -19.79% | - | - |
| 02/08 | 2,900 | 2,900 | 2,800 | 2,900 | -0.34% | 120 | - | -21.39% | - | - |
| 02/07 | 2,885 | 2,910 | 2,885 | 2,910 | +1.57% | 320 | - | -22.5% | - | - |
| 02/06 | 3,100 | 3,100 | 2,850 | 2,865 | -5.76% | 320 | - | -24.68% | - | - |
| 02/05 | 3,560 | 3,560 | 3,040 | 3,040 | -5% | 210 | - | -21.37% | - | - |
| 02/04 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 80 | - | -18.74% | - | - |
| 02/01 | 3,200 | 3,205 | 3,195 | 3,200 | -10.99% | 90 | - | -19.74% | - | - |
| 01/31 | 3,645 | 3,645 | 3,595 | 3,595 | -0.14% | 40 | - | -10.57% | - | - |
| 01/30 | 3,810 | 3,810 | 3,600 | 3,600 | -5.51% | 290 | - | -10.49% | - | - |
| 01/29 | 3,500 | 3,880 | 3,500 | 3,810 | +8.86% | 140 | - | -4.92% | - | - |
| 01/28 | 3,600 | 3,600 | 3,500 | 3,500 | +9.38% | 670 | - | -12.17% | - | - |
| 01/25 | 2,840 | 3,200 | 2,840 | 3,200 | +10.34% | 370 | - | -19.52% | - | - |
| 01/24 | 2,960 | 3,070 | 2,779 | 2,900 | -5.54% | 1,450 | - | -27.41% | - | - |
| 01/23 | 3,070 | 3,075 | 3,070 | 3,070 | -11.53% | 560 | - | -23.84% | - | - |
| 01/22 | 3,470 | 3,470 | 3,470 | 3,470 | -10.34% | 70 | - | -14.66% | - | - |
| 01/21 | 4,310 | 4,310 | 3,870 | 3,870 | -9.37% | 450 | - | -5.17% | - | - |
| 01/18 | 3,750 | 4,270 | 3,630 | 4,270 | +10.34% | 160 | - | +4.68% | - | - |
| 01/17 | 3,500 | 3,870 | 3,500 | 3,870 | +0.65% | 240 | - | -4.3% | - | - |
| 01/16 | 4,050 | 4,050 | 3,845 | 3,845 | -9.42% | 700 | - | -4.59% | - | - |
| 01/15 | 4,055 | 4,295 | 4,050 | 4,245 | -3.52% | 300 | - | +6.13% | - | - |
| 01/11 | 4,500 | 4,550 | 4,400 | 4,400 | -4.76% | 240 | - | +11.17% | - | - |
| 01/10 | 4,100 | 4,620 | 4,060 | 4,620 | +5.96% | 410 | - | +18.28% | - | - |
| 01/09 | 4,195 | 4,380 | 4,040 | 4,360 | +0.11% | 190 | - | +13.19% | - | - |
| 01/08 | 4,660 | 4,660 | 4,300 | 4,355 | -7.34% | 180 | - | +14.42% | - | - |
| 01/07 | 4,420 | 4,750 | 4,420 | 4,700 | +6.09% | 560 | - | +25.3% | - | - |
| 01/04 | 4,560 | 4,750 | 4,390 | 4,430 | -2.42% | 960 | - | +20.25% | - | - |
| 2007 |
| 12/28 | 4,540 | 4,540 | 4,540 | 4,540 | +9.66% | 360 | - | +25.14% | - | - |
| 12/27 | 4,435 | 4,435 | 4,040 | 4,140 | -6.55% | 880 | - | +16.1% | - | - |
| 12/26 | 5,230 | 5,230 | 4,430 | 4,430 | -8.28% | 6,080 | - | +25.78% | - | - |
| 12/25 | 4,830 | 4,830 | 4,830 | 4,830 | +9.03% | 1,080 | - | +39.15% | - | - |
| 12/21 | 4,430 | 4,430 | 4,430 | 4,430 | +9.93% | 740 | - | +29.84% | - | - |
| 12/20 | 3,830 | 4,030 | 3,790 | 4,030 | +11.02% | 3,700 | - | +19.73% | - | - |
| 12/19 | 3,250 | 3,630 | 3,190 | 3,630 | +12.38% | 880 | - | +8.91% | - | - |
| 12/18 | 3,140 | 3,230 | 3,100 | 3,230 | -0.92% | 800 | - | -2.51% | - | - |
| 12/17 | 3,120 | 3,300 | 3,110 | 3,260 | -0.61% | 590 | - | -1.39% | - | - |
| 12/14 | 3,535 | 3,540 | 3,280 | 3,280 | -10.87% | 620 | - | -1.03% | - | - |
| 12/13 | 3,830 | 3,830 | 3,600 | 3,680 | -3.16% | 250 | - | +10.25% | - | - |
| 12/12 | 3,860 | 3,950 | 3,730 | 3,800 | -3.55% | 350 | - | +13.06% | - | - |
| 12/11 | 3,795 | 3,940 | 3,510 | 3,940 | +2.34% | 650 | - | +17.16% | - | - |
| 12/10 | 4,200 | 4,200 | 3,500 | 3,850 | +1.32% | 2,160 | - | +15.13% | - | - |
| 12/07 | 3,480 | 3,800 | 3,480 | 3,800 | +11.76% | 1,710 | - | +14.73% | - | - |
| 12/06 | 3,715 | 3,740 | 3,375 | 3,400 | -3.27% | 1,060 | - | +3.47% | - | - |
| 12/05 | 3,115 | 3,515 | 3,115 | 3,515 | +12.84% | 790 | - | +7.07% | - | - |
| 12/04 | 3,065 | 3,130 | 3,065 | 3,115 | -2.2% | 180 | - | -4.94% | - | - |
| 12/03 | 3,345 | 3,345 | 3,185 | 3,185 | +2.58% | 140 | - | -3.28% | - | - |
| 11/30 | 3,275 | 3,275 | 3,105 | 3,105 | -5.19% | 80 | - | -5.97% | - | - |
| 11/29 | 3,280 | 3,280 | 3,235 | 3,275 | +2.66% | 110 | - | -1.3% | - | - |
| 11/28 | 3,020 | 3,190 | 3,020 | 3,190 | +7.05% | 150 | - | -4.09% | - | - |
