株価チャート
2007/09/07～2008/03/25
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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2008 |
| 03/25 | 855 | 870 | 855 | 870 | +7.41% | 400 | - | +7.27% | - | - |
| 03/21 | 810 | 810 | 810 | 810 | +3.85% | 400 | - | +0.25% | - | - |
| 03/12 | 780 | 780 | 735 | 780 | +1.96% | 600 | - | -3.58% | - | - |
| 03/11 | 700 | 765 | 700 | 765 | -4.38% | 3,200 | - | -5.67% | - | - |
| 03/07 | 800 | 800 | 800 | 800 | -1.84% | 400 | - | -1.6% | - | - |
| 02/27 | 780 | 815 | 780 | 815 | +3.82% | 600 | - | -0.85% | - | - |
| 02/26 | 785 | 785 | 785 | 785 | -10.29% | 200 | - | -5.76% | - | - |
| 02/25 | 875 | 875 | 875 | 875 | +9.38% | 400 | - | +3.55% | - | - |
| 02/21 | 800 | 800 | 800 | 800 | 0% | 400 | - | -6.54% | - | - |
| 02/19 | 800 | 800 | 800 | 800 | 0% | 600 | - | -7.94% | - | - |
| 02/18 | 800 | 800 | 800 | 800 | 0% | 400 | - | -9.4% | - | - |
| 02/15 | 800 | 800 | 800 | 800 | 0% | 200 | - | -10.81% | - | - |
| 02/14 | 800 | 800 | 800 | 800 | 0% | 200 | - | -12.09% | - | - |
| 02/12 | 800 | 800 | 800 | 800 | +2.56% | 200 | - | -13.42% | - | - |
| 02/07 | 735 | 780 | 730 | 780 | -3.7% | 1,000 | - | -16.76% | - | - |
| 02/06 | 810 | 810 | 810 | 810 | -4.71% | 600 | - | -14.74% | - | - |
| 02/04 | 850 | 850 | 850 | 850 | 0% | 800 | - | -11.83% | - | - |
| 01/31 | 855 | 855 | 850 | 850 | -2.86% | 600 | - | -13.27% | - | - |
| 01/30 | 875 | 875 | 875 | 875 | -3.85% | 600 | - | -11.88% | - | - |
| 01/29 | 855 | 910 | 850 | 910 | +7.69% | 2,000 | - | -9.54% | - | - |
| 01/28 | 850 | 850 | 845 | 845 | -0.59% | 1,200 | - | -16.99% | - | - |
| 01/25 | 795 | 850 | 795 | 850 | +13.33% | 1,800 | - | -17.64% | - | - |
| 01/24 | 705 | 750 | 705 | 750 | 0% | 2,600 | - | -28.3% | - | - |
| 01/23 | 795 | 795 | 750 | 750 | +7.14% | 1,600 | - | -29.58% | - | - |
| 01/22 | 725 | 725 | 700 | 700 | -11.39% | 3,200 | - | -35.36% | - | - |
| 01/21 | 815 | 815 | 790 | 790 | -6.51% | 1,600 | - | -28.38% | - | - |
| 01/18 | 850 | 850 | 810 | 845 | +1.2% | 4,800 | - | -24.55% | - | - |
| 01/17 | 795 | 835 | 790 | 835 | +3.09% | 7,400 | - | -26.24% | - | - |
| 01/16 | 845 | 915 | 810 | 810 | -21.74% | 25,200 | - | -29.26% | - | - |
| 01/15 | 1,015 | 1,035 | 1,015 | 1,035 | -3.72% | 600 | - | -10.7% | - | - |
| 01/11 | 1,100 | 1,100 | 1,075 | 1,075 | -2.27% | 2,000 | - | -7.49% | - | - |
| 01/10 | 1,120 | 1,135 | 1,100 | 1,100 | -2.65% | 1,600 | - | -5.5% | - | - |
| 01/09 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 1,000 | - | -2.75% | - | - |
| 01/08 | 1,135 | 1,150 | 1,105 | 1,140 | +0.44% | 1,800 | - | -1.64% | - | - |
| 01/07 | 1,135 | 1,135 | 1,135 | 1,135 | -1.3% | 1,000 | - | -1.82% | - | - |
| 01/04 | 1,135 | 1,150 | 1,135 | 1,150 | +1.32% | 1,400 | - | -0.09% | - | - |
| 2007 |
| 12/28 | 1,100 | 1,135 | 1,100 | 1,135 | -1.3% | 2,200 | - | -0.87% | - | - |
| 12/27 | 1,135 | 1,165 | 1,135 | 1,150 | +1.32% | 1,600 | - | +0.88% | - | - |
| 12/26 | 1,100 | 1,140 | 1,100 | 1,135 | +3.18% | 2,800 | - | +0.27% | - | - |
| 12/25 | 1,155 | 1,170 | 1,070 | 1,100 | -4.76% | 3,800 | - | -2.05% | - | - |
| 12/21 | 1,225 | 1,225 | 1,150 | 1,155 | -6.85% | 7,400 | - | +3.77% | - | - |
| 12/20 | 1,170 | 1,240 | 1,165 | 1,240 | +4.2% | 22,000 | - | +12.42% | - | - |
| 12/17 | 1,200 | 1,200 | 1,150 | 1,190 | -1.24% | 2,400 | - | +9.27% | - | - |
| 12/13 | 1,180 | 1,205 | 1,180 | 1,205 | +0.42% | 800 | - | +11.88% | - | - |
| 12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | +12.57% | - | - |
| 12/11 | 1,195 | 1,210 | 1,195 | 1,200 | 0% | 1,400 | - | +13.74% | - | - |
| 12/10 | 1,220 | 1,220 | 1,200 | 1,200 | -2.04% | 1,600 | - | +14.83% | - | - |
| 12/07 | 1,170 | 1,225 | 1,165 | 1,225 | +2.94% | 7,600 | - | +18.59% | - | - |
| 12/06 | 1,175 | 1,195 | 1,160 | 1,190 | -0.42% | 2,800 | - | +16.55% | - | - |
| 12/05 | 1,215 | 1,220 | 1,160 | 1,195 | -1.65% | 2,800 | - | +18.32% | - | - |
| 12/04 | 1,135 | 1,225 | 1,135 | 1,215 | +4.74% | 10,200 | - | +21.38% | - | - |
| 12/03 | 1,150 | 1,160 | 1,135 | 1,160 | +0.43% | 2,200 | - | +17.05% | - | - |
| 11/30 | 1,130 | 1,165 | 1,130 | 1,155 | -0.86% | 2,800 | - | +17.5% | - | - |
| 11/29 | 1,105 | 1,180 | 1,105 | 1,165 | +4.95% | 8,000 | - | +19.36% | - | - |
| 11/28 | 1,110 | 1,115 | 1,100 | 1,110 | -0.45% | 2,400 | - | +14.67% | - | - |
| 11/27 | 1,050 | 1,115 | 1,050 | 1,115 | +5.69% | 4,400 | - | +15.66% | - | - |
| 11/26 | 1,085 | 1,085 | 1,050 | 1,055 | -0.94% | 2,200 | - | +9.9% | - | - |
| 11/22 | 1,050 | 1,065 | 1,050 | 1,065 | 0% | 2,000 | - | +11.29% | - | - |
| 11/21 | 1,010 | 1,065 | 1,010 | 1,065 | +5.97% | 4,400 | - | +11.52% | - | - |
| 11/20 | 950 | 1,005 | 950 | 1,005 | 0% | 2,200 | - | +5.68% | - | - |
| 11/19 | 1,030 | 1,030 | 985 | 1,005 | -0.5% | 1,600 | - | +5.68% | - | - |
| 11/16 | 940 | 1,015 | 940 | 1,010 | +8.02% | 4,800 | - | +6.32% | - | - |
| 11/14 | 935 | 935 | 935 | 935 | +1.08% | 600 | - | -1.48% | - | - |
| 11/13 | 900 | 925 | 885 | 925 | +8.82% | 3,600 | - | -2.73% | - | - |
| 11/12 | 850 | 850 | 850 | 850 | -5.03% | 200 | - | -10.81% | - | - |
| 11/09 | 895 | 895 | 895 | 895 | 0% | 200 | - | -6.87% | - | - |
| 11/08 | 855 | 895 | 850 | 895 | 0% | 1,200 | - | -7.54% | - | - |
| 11/07 | 895 | 895 | 895 | 895 | -2.19% | 600 | - | -8.3% | - | - |
| 11/06 | 915 | 915 | 915 | 915 | -2.14% | 200 | - | -6.82% | - | - |
| 11/05 | 925 | 935 | 905 | 935 | -0.53% | 1,200 | - | -5.17% | - | - |
| 11/02 | 915 | 940 | 915 | 940 | +4.44% | 1,400 | - | -5.53% | - | - |
| 11/01 | 905 | 905 | 900 | 900 | -3.23% | 1,000 | - | -10.63% | - | - |
| 10/30 | 915 | 930 | 915 | 930 | +0.54% | 400 | - | -8.91% | - | - |
| 10/29 | 910 | 925 | 905 | 925 | -3.14% | 2,400 | - | -10.54% | - | - |
| 10/26 | 915 | 955 | 915 | 955 | -2.05% | 600 | - | -8.87% | - | - |
| 10/25 | 975 | 975 | 975 | 975 | +1.56% | 200 | - | -8.02% | - | - |
| 10/23 | 975 | 975 | 930 | 960 | -0.52% | 1,000 | - | -10.61% | - | - |
| 10/22 | 915 | 965 | 915 | 965 | -1.03% | 1,800 | - | -11.31% | - | - |
| 10/19 | 955 | 975 | 955 | 975 | -2.99% | 600 | - | -11.68% | - | - |
| 10/16 | 980 | 1,010 | 955 | 1,005 | -1.95% | 1,800 | - | -10.19% | - | - |
| 10/15 | 1,025 | 1,025 | 1,025 | 1,025 | +4.06% | 800 | - | -9.53% | - | - |
| 10/12 | 965 | 985 | 965 | 985 | -1.01% | 1,600 | - | -14.12% | - | - |
| 10/11 | 990 | 1,000 | 975 | 995 | +1.53% | 1,200 | - | -14.37% | - | - |
| 10/10 | 975 | 980 | 965 | 980 | -1.01% | 1,000 | - | -16.67% | - | - |
| 10/09 | 1,005 | 1,005 | 990 | 990 | 0% | 600 | - | -16.95% | - | - |
| 10/05 | 990 | 990 | 950 | 990 | +0.51% | 2,400 | - | -17.98% | - | - |
| 10/04 | 960 | 990 | 960 | 985 | +1.03% | 2,600 | - | -19.39% | - | - |
| 10/03 | 975 | 975 | 935 | 975 | -0.51% | 2,200 | - | -21.24% | - | - |
| 10/02 | 995 | 1,030 | 950 | 980 | -7.11% | 3,600 | - | -21.79% | - | - |
| 10/01 | 1,095 | 1,100 | 1,020 | 1,055 | -1.86% | 1,400 | - | -16.93% | - | - |
| 09/28 | 990 | 1,090 | 990 | 1,075 | -1.38% | 2,000 | - | -16.15% | - | - |
| 09/27 | 1,070 | 1,090 | 1,070 | 1,090 | +3.81% | 600 | - | -15.7% | - | - |
| 09/26 | 915 | 1,050 | 915 | 1,050 | +3.96% | 3,800 | - | -19.42% | - | - |
| 09/25 | 1,150 | 1,150 | 1,010 | 1,010 | -12.55% | 800 | - | -23.02% | - | - |
| 09/19 | 1,155 | 1,155 | 1,155 | 1,155 | -6.48% | 200 | - | -12.76% | - | - |
| 09/14 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 200 | - | -7.14% | - | - |
| 09/12 | 1,190 | 1,250 | 1,190 | 1,250 | -1.57% | 1,000 | - | -6.16% | - | - |
| 09/11 | 1,140 | 1,270 | 1,140 | 1,270 | +0.79% | 2,000 | - | -4.73% | - | - |
| 09/10 | 1,155 | 1,260 | 1,150 | 1,260 | +0.4% | 3,400 | - | -5.55% | - | - |
| 09/07 | 1,275 | 1,295 | 1,215 | 1,255 | -5.28% | 1,600 | - | -5.99% | - | - |
