株価チャート
2007/08/16~2008/01/16
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 |
---|
2017 | 10/1, 株式併合 5→1 |
2008 |
01/16 | 1,800 | 1,840 | 1,750 | 1,755 | -5.65% | 329,200 | - | -15.42% | - | - |
01/15 | 1,920 | 1,925 | 1,850 | 1,860 | -4.37% | 463,000 | - | -10.92% | - | - |
01/11 | 1,975 | 1,985 | 1,925 | 1,945 | -0.26% | 296,400 | - | -7.38% | - | - |
01/10 | 2,050 | 2,060 | 1,950 | 1,950 | -3.7% | 350,600 | - | -7.32% | - | - |
01/09 | 1,990 | 2,030 | 1,970 | 2,025 | +2.02% | 258,800 | - | -3.89% | - | - |
01/08 | 1,970 | 1,995 | 1,955 | 1,985 | -0.75% | 253,000 | - | -5.7% | - | - |
01/07 | 1,990 | 2,015 | 1,955 | 2,000 | -1.23% | 304,000 | - | -4.85% | - | - |
01/04 | 2,120 | 2,145 | 2,025 | 2,025 | -4.48% | 233,000 | - | -3.43% | - | - |
2007 |
12/28 | 2,135 | 2,145 | 2,090 | 2,120 | -2.75% | 114,400 | - | +1.29% | - | - |
12/27 | 2,190 | 2,200 | 2,160 | 2,180 | -0.46% | 179,800 | - | +4.56% | - | - |
12/26 | 2,150 | 2,195 | 2,145 | 2,190 | +1.86% | 122,800 | - | +5.44% | - | - |
12/25 | 2,170 | 2,170 | 2,120 | 2,150 | +1.18% | 123,600 | - | +3.91% | - | - |
12/21 | 2,080 | 2,125 | 2,055 | 2,125 | +2.41% | 190,200 | - | +2.96% | - | - |
12/20 | 2,120 | 2,120 | 2,060 | 2,075 | -0.95% | 203,000 | - | +0.63% | - | - |
12/19 | 2,120 | 2,130 | 2,090 | 2,095 | -1.18% | 153,400 | - | +1.6% | - | - |
12/18 | 2,065 | 2,125 | 2,035 | 2,120 | +0.71% | 218,200 | - | +3.01% | - | - |
12/17 | 2,115 | 2,150 | 2,105 | 2,105 | -2.55% | 302,800 | - | +2.38% | - | - |
12/14 | 2,205 | 2,210 | 2,145 | 2,160 | -0.69% | 312,000 | - | +4.91% | - | - |
12/13 | 2,205 | 2,210 | 2,165 | 2,175 | -2.47% | 323,600 | - | +5.48% | - | - |
12/12 | 2,165 | 2,230 | 2,165 | 2,230 | +2.53% | 233,000 | - | +7.73% | - | - |
12/11 | 2,195 | 2,235 | 2,165 | 2,175 | 0% | 321,400 | - | +4.37% | - | - |
12/10 | 2,150 | 2,190 | 2,150 | 2,175 | +1.4% | 232,200 | - | +3.42% | - | - |
12/07 | 2,160 | 2,160 | 2,135 | 2,145 | +1.42% | 204,800 | - | +1.08% | - | - |
12/06 | 2,045 | 2,120 | 2,045 | 2,115 | +6.02% | 411,600 | - | -1.49% | - | - |
12/05 | 2,060 | 2,060 | 1,975 | 1,995 | -3.86% | 584,400 | - | -8.11% | - | - |
12/04 | 2,165 | 2,165 | 2,065 | 2,075 | -4.16% | 449,000 | - | -5.6% | - | - |
12/03 | 2,110 | 2,180 | 2,110 | 2,165 | +5.87% | 745,600 | - | -2.57% | - | - |
11/30 | 2,060 | 2,115 | 2,030 | 2,045 | +0.49% | 773,200 | - | -8.87% | - | - |
11/29 | 2,010 | 2,035 | 1,985 | 2,035 | +3.83% | 648,600 | - | -10.31% | - | - |
11/28 | 1,980 | 2,010 | 1,910 | 1,960 | +2.89% | 695,400 | - | -14.56% | - | - |
11/27 | 1,880 | 1,940 | 1,855 | 1,905 | +0.79% | 420,600 | - | -18.06% | - | - |
11/26 | 1,915 | 1,920 | 1,855 | 1,890 | -2.07% | 384,800 | - | -19.81% | - | - |
11/22 | 1,910 | 1,940 | 1,855 | 1,930 | +1.31% | 537,800 | - | -19.31% | - | - |
11/21 | 1,970 | 1,975 | 1,900 | 1,905 | -4.51% | 533,000 | - | -21.54% | - | - |
11/20 | 1,935 | 2,000 | 1,890 | 1,995 | +0.5% | 495,400 | - | -19% | - | - |
11/19 | 2,025 | 2,050 | 1,975 | 1,985 | -2.22% | 365,400 | - | -20.57% | - | - |
11/16 | 2,080 | 2,080 | 2,015 | 2,030 | -2.17% | 341,800 | - | -19.98% | - | - |
11/15 | 2,040 | 2,125 | 2,040 | 2,075 | +0.73% | 411,000 | - | -19.42% | - | - |
11/14 | 2,035 | 2,065 | 2,010 | 2,060 | +3.26% | 639,600 | - | -21.07% | - | - |
11/13 | 2,020 | 2,040 | 1,975 | 1,995 | -3.62% | 709,000 | - | -24.63% | - | - |
11/12 | 2,125 | 2,150 | 2,030 | 2,070 | -4.83% | 444,800 | - | -22.93% | - | - |
11/09 | 2,240 | 2,240 | 2,130 | 2,175 | -2.9% | 583,400 | - | -20.12% | - | - |
11/08 | 2,250 | 2,255 | 2,205 | 2,240 | -5.49% | 389,000 | - | -18.69% | - | - |
11/07 | 2,400 | 2,435 | 2,360 | 2,370 | -8.85% | 744,000 | - | -14.93% | - | - |
11/06 | 2,585 | 2,620 | 2,555 | 2,600 | -1.14% | 277,200 | - | -7.47% | - | - |
11/05 | 2,670 | 2,685 | 2,580 | 2,630 | -1.5% | 221,600 | - | -6.8% | - | - |
11/02 | 2,690 | 2,715 | 2,665 | 2,670 | -3.26% | 223,600 | - | -5.75% | - | - |
11/01 | 2,725 | 2,775 | 2,720 | 2,760 | +1.66% | 139,600 | - | -2.92% | - | - |
10/31 | 2,705 | 2,735 | 2,670 | 2,715 | +1.88% | 286,000 | - | -4.64% | - | - |
10/30 | 2,690 | 2,690 | 2,625 | 2,665 | -0.56% | 314,000 | - | -6.52% | - | - |
10/29 | 2,745 | 2,765 | 2,670 | 2,680 | -1.29% | 369,600 | - | -6.26% | - | - |
10/26 | 2,680 | 2,725 | 2,670 | 2,715 | +2.07% | 149,200 | - | -5.27% | - | - |
10/25 | 2,700 | 2,700 | 2,650 | 2,660 | -0.75% | 184,400 | - | -7.45% | - | - |
10/24 | 2,730 | 2,750 | 2,680 | 2,680 | -1.47% | 135,200 | - | -6.94% | - | - |
10/23 | 2,730 | 2,740 | 2,710 | 2,720 | +0.18% | 120,600 | - | -5.88% | - | - |
10/22 | 2,725 | 2,740 | 2,675 | 2,715 | -1.27% | 128,800 | - | -6.25% | - | - |
10/19 | 2,840 | 2,840 | 2,735 | 2,750 | -3% | 243,000 | - | -5.27% | - | - |
10/18 | 2,820 | 2,845 | 2,795 | 2,835 | +1.43% | 109,600 | - | -2.48% | - | - |
10/17 | 2,855 | 2,860 | 2,760 | 2,795 | -2.95% | 255,000 | - | -3.89% | - | - |
10/16 | 2,940 | 2,955 | 2,880 | 2,880 | -2.37% | 110,400 | - | -1.1% | - | - |
10/15 | 2,975 | 3,000 | 2,940 | 2,950 | -0.67% | 139,800 | - | +1.3% | - | - |
10/12 | 2,970 | 2,995 | 2,965 | 2,970 | +0.34% | 91,800 | - | +2.13% | - | - |
10/11 | 2,975 | 2,985 | 2,920 | 2,960 | -0.34% | 173,200 | - | +1.86% | - | - |
10/10 | 3,020 | 3,020 | 2,935 | 2,970 | -0.34% | 106,800 | - | +2.2% | - | - |
10/09 | 3,005 | 3,020 | 2,960 | 2,980 | -0.17% | 153,000 | - | +2.55% | - | - |
10/05 | 2,985 | 3,035 | 2,965 | 2,985 | +0.34% | 122,400 | - | +2.86% | - | - |
10/04 | 3,030 | 3,060 | 2,965 | 2,975 | -1.16% | 193,800 | - | +2.73% | - | - |
10/03 | 2,995 | 3,030 | 2,990 | 3,010 | +0.84% | 144,000 | - | +4.04% | - | - |
10/02 | 2,950 | 3,000 | 2,940 | 2,985 | +2.93% | 133,200 | - | +3.39% | - | - |
10/01 | 2,925 | 2,925 | 2,880 | 2,900 | +0.17% | 88,000 | - | +0.55% | - | - |
09/28 | 2,985 | 2,995 | 2,885 | 2,895 | -1.36% | 181,000 | - | +0.38% | - | - |
09/27 | 2,875 | 2,955 | 2,875 | 2,935 | +2.8% | 115,400 | - | +1.7% | - | - |
09/26 | 2,825 | 2,865 | 2,805 | 2,855 | +1.24% | 126,200 | - | -1.07% | - | - |
09/25 | 2,845 | 2,845 | 2,760 | 2,820 | -1.23% | 190,400 | - | -2.39% | - | - |
09/21 | 2,835 | 2,855 | 2,810 | 2,855 | -0.35% | 165,600 | - | -1.18% | - | - |
09/20 | 2,920 | 2,920 | 2,850 | 2,865 | -1.38% | 100,000 | - | -1.04% | - | - |
09/19 | 2,870 | 2,910 | 2,865 | 2,905 | +3.01% | 65,200 | - | +0.07% | - | - |
09/18 | 2,830 | 2,840 | 2,805 | 2,820 | -3.59% | 109,400 | - | -3.03% | - | - |
09/14 | 2,865 | 2,945 | 2,865 | 2,925 | +2.09% | 179,400 | - | +0.27% | - | - |
09/13 | 2,875 | 2,890 | 2,855 | 2,865 | -0.87% | 110,600 | - | -1.92% | - | - |
09/12 | 2,875 | 2,940 | 2,875 | 2,890 | +1.58% | 284,200 | - | -1.4% | - | - |
09/11 | 2,885 | 2,885 | 2,790 | 2,845 | -0.35% | 126,600 | - | -3.36% | - | - |
09/10 | 2,865 | 2,880 | 2,830 | 2,855 | -1.55% | 152,400 | - | -3.55% | - | - |
09/07 | 2,885 | 2,910 | 2,855 | 2,900 | +0.52% | 123,400 | - | -2.62% | - | - |
09/06 | 2,860 | 2,885 | 2,810 | 2,885 | +0.87% | 141,400 | - | -3.58% | - | - |
09/05 | 2,915 | 2,920 | 2,845 | 2,860 | -1.55% | 206,400 | - | -4.95% | - | - |
09/04 | 2,925 | 2,925 | 2,870 | 2,905 | -1.69% | 251,000 | - | -3.97% | - | - |
09/03 | 3,035 | 3,040 | 2,935 | 2,955 | -1.01% | 116,600 | - | -2.86% | - | - |
08/31 | 2,890 | 3,005 | 2,880 | 2,985 | +4.19% | 304,600 | - | -2.39% | - | - |
08/30 | 2,885 | 2,885 | 2,830 | 2,865 | +1.06% | 124,400 | - | -6.77% | - | - |
08/29 | 2,880 | 2,880 | 2,810 | 2,835 | -2.58% | 196,000 | - | -8.43% | - | - |
08/28 | 2,880 | 2,925 | 2,875 | 2,910 | +1.39% | 163,800 | - | -6.85% | - | - |
08/27 | 2,895 | 2,910 | 2,860 | 2,870 | -1.2% | 155,000 | - | -8.89% | - | - |
08/24 | 2,910 | 2,935 | 2,885 | 2,905 | +0.35% | 230,000 | - | -8.56% | - | - |
08/23 | 2,955 | 2,985 | 2,875 | 2,895 | -2.03% | 373,600 | - | -9.67% | - | - |
08/22 | 2,905 | 2,990 | 2,900 | 2,955 | +0.85% | 202,000 | - | -8.51% | - | - |
08/21 | 2,950 | 2,975 | 2,905 | 2,930 | +0.34% | 183,400 | - | -9.9% | - | - |
08/20 | 3,080 | 3,080 | 2,890 | 2,920 | +3.18% | 265,800 | - | -10.87% | - | - |
08/17 | 2,990 | 2,990 | 2,825 | 2,830 | -5.35% | 320,200 | - | -14.29% | - | - |
08/16 | 3,045 | 3,045 | 2,935 | 2,990 | -2.76% | 260,000 | - | -10.21% | - | - |