株価チャート
2007/08/08～2008/01/07
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 |
| 01/07 | 2,880 | 2,880 | 2,830 | 2,860 | -0.52% | 247,500 | - | -3.7% | - | - |
| 01/04 | 2,970 | 2,970 | 2,845 | 2,875 | -3.36% | 174,500 | - | -3.36% | - | - |
| 2007 |
| 12/28 | 3,050 | 3,050 | 2,970 | 2,975 | -2.46% | 111,800 | - | -0.17% | - | - |
| 12/27 | 3,050 | 3,060 | 3,020 | 3,050 | 0% | 145,600 | - | +2.35% | - | - |
| 12/26 | 3,050 | 3,060 | 3,020 | 3,050 | 0% | 131,700 | - | +2.45% | - | - |
| 12/25 | 3,020 | 3,060 | 3,010 | 3,050 | +1.67% | 227,600 | - | +2.56% | - | - |
| 12/21 | 2,990 | 3,020 | 2,980 | 3,000 | +0.5% | 163,400 | - | +0.94% | - | - |
| 12/20 | 3,020 | 3,030 | 2,980 | 2,985 | -1.16% | 189,600 | - | +0.37% | - | - |
| 12/19 | 3,020 | 3,060 | 2,980 | 3,020 | 0% | 143,000 | - | +1.55% | - | - |
| 12/18 | 3,020 | 3,050 | 2,980 | 3,020 | 0% | 173,300 | - | +1.58% | - | - |
| 12/17 | 3,000 | 3,070 | 2,980 | 3,020 | +0.67% | 260,000 | - | +1.58% | - | - |
| 12/14 | 3,010 | 3,020 | 2,910 | 3,000 | -0.33% | 503,500 | - | +0.87% | - | - |
| 12/13 | 3,030 | 3,060 | 2,990 | 3,010 | -3.22% | 284,600 | - | +1.18% | - | - |
| 12/12 | 3,110 | 3,120 | 3,050 | 3,110 | 0% | 205,000 | - | +4.54% | - | - |
| 12/11 | 3,160 | 3,170 | 3,050 | 3,110 | +1.63% | 413,700 | - | +4.75% | - | - |
| 12/10 | 3,060 | 3,100 | 3,030 | 3,060 | +1.66% | 290,300 | - | +3.34% | - | - |
| 12/07 | 2,995 | 3,040 | 2,960 | 3,010 | +1.86% | 209,100 | - | +1.83% | - | - |
| 12/06 | 2,960 | 2,965 | 2,930 | 2,955 | +0.34% | 227,000 | - | +0.03% | - | - |
| 12/05 | 2,950 | 2,950 | 2,910 | 2,945 | +1.2% | 421,200 | - | -0.3% | - | - |
| 12/04 | 2,940 | 2,950 | 2,885 | 2,910 | +1.93% | 662,100 | - | -1.42% | - | - |
| 12/03 | 2,865 | 2,880 | 2,850 | 2,855 | +0.35% | 317,000 | - | -3.32% | - | - |
| 11/30 | 2,800 | 2,850 | 2,785 | 2,845 | +1.61% | 628,600 | - | -3.76% | - | - |
| 11/29 | 2,815 | 2,840 | 2,780 | 2,800 | -1.06% | 458,300 | - | -5.44% | - | - |
| 11/28 | 2,865 | 2,880 | 2,810 | 2,830 | -2.58% | 375,800 | - | -4.59% | - | - |
| 11/27 | 2,945 | 2,950 | 2,895 | 2,905 | -2.84% | 392,300 | - | -2.19% | - | - |
| 11/26 | 2,950 | 3,020 | 2,945 | 2,990 | 0% | 179,500 | - | +0.67% | - | - |
| 11/22 | 3,010 | 3,030 | 2,975 | 2,990 | +0.34% | 142,500 | - | +0.74% | - | - |
| 11/21 | 2,990 | 3,030 | 2,980 | 2,980 | +0.17% | 121,100 | - | +0.37% | - | - |
| 11/20 | 2,980 | 2,990 | 2,920 | 2,975 | 0% | 236,300 | - | +0.17% | - | - |
| 11/19 | 2,980 | 3,000 | 2,965 | 2,975 | -1.16% | 159,300 | - | +0.13% | - | - |
| 11/16 | 2,980 | 3,030 | 2,970 | 3,010 | -0.66% | 62,300 | - | +1.21% | - | - |
| 11/15 | 3,010 | 3,030 | 3,000 | 3,030 | +1% | 107,200 | - | +1.78% | - | - |
| 11/14 | 3,010 | 3,010 | 2,965 | 3,000 | 0% | 180,900 | - | +0.64% | - | - |
| 11/13 | 3,010 | 3,020 | 2,980 | 3,000 | -0.33% | 347,800 | - | +0.47% | - | - |
| 11/12 | 3,000 | 3,040 | 2,990 | 3,010 | -1.31% | 303,000 | - | +0.64% | - | - |
| 11/09 | 3,060 | 3,130 | 3,040 | 3,050 | +1.33% | 615,900 | - | +1.8% | - | - |
| 11/08 | 3,000 | 3,060 | 2,935 | 3,010 | -0.33% | 541,600 | - | +0.33% | - | - |
| 11/07 | 2,950 | 3,050 | 2,940 | 3,020 | +2.37% | 415,400 | - | +0.5% | - | - |
| 11/06 | 2,930 | 2,960 | 2,920 | 2,950 | +0.85% | 178,100 | - | -1.86% | - | - |
| 11/05 | 2,950 | 2,960 | 2,910 | 2,925 | -0.34% | 134,700 | - | -2.79% | - | - |
| 11/02 | 2,960 | 2,960 | 2,925 | 2,935 | -0.84% | 173,300 | - | -2.62% | - | - |
| 11/01 | 2,950 | 2,990 | 2,945 | 2,960 | +0.34% | 124,700 | - | -1.95% | - | - |
| 10/31 | 2,910 | 2,950 | 2,910 | 2,950 | +1.55% | 111,300 | - | -2.35% | - | - |
| 10/30 | 2,930 | 2,940 | 2,900 | 2,905 | -0.51% | 180,200 | - | -3.94% | - | - |
| 10/29 | 2,945 | 2,975 | 2,920 | 2,920 | -0.85% | 133,700 | - | -3.69% | - | - |
| 10/26 | 2,960 | 2,965 | 2,925 | 2,945 | -0.17% | 61,100 | - | -3.13% | - | - |
| 10/25 | 2,955 | 2,965 | 2,925 | 2,950 | +0.68% | 91,500 | - | -3.18% | - | - |
| 10/24 | 2,955 | 2,970 | 2,920 | 2,930 | -0.34% | 87,300 | - | -3.93% | - | - |
| 10/23 | 2,915 | 2,940 | 2,900 | 2,940 | +1.2% | 66,800 | - | -3.7% | - | - |
| 10/22 | 2,910 | 2,925 | 2,890 | 2,905 | -1.36% | 109,900 | - | -4.94% | - | - |
| 10/19 | 2,985 | 2,985 | 2,940 | 2,945 | -1.83% | 147,100 | - | -3.88% | - | - |
| 10/18 | 3,000 | 3,010 | 2,985 | 3,000 | 0% | 96,600 | - | -2.22% | - | - |
| 10/17 | 3,010 | 3,030 | 2,965 | 3,000 | -0.66% | 179,500 | - | -2.34% | - | - |
| 10/16 | 3,020 | 3,070 | 3,020 | 3,020 | -0.33% | 86,500 | - | -1.88% | - | - |
| 10/15 | 3,060 | 3,080 | 3,020 | 3,030 | -1.94% | 138,300 | - | -1.62% | - | - |
| 10/12 | 3,110 | 3,120 | 3,070 | 3,090 | -1.28% | 126,100 | - | +0.23% | - | - |
| 10/11 | 3,130 | 3,150 | 3,110 | 3,130 | 0% | 101,500 | - | +1.43% | - | - |
| 10/10 | 3,140 | 3,150 | 3,120 | 3,130 | 0% | 60,000 | - | +1.39% | - | - |
| 10/09 | 3,150 | 3,190 | 3,110 | 3,130 | 0% | 149,400 | - | +1.36% | - | - |
| 10/05 | 3,150 | 3,170 | 3,120 | 3,130 | -0.32% | 99,900 | - | +1.33% | - | - |
| 10/04 | 3,130 | 3,160 | 3,110 | 3,140 | 0% | 109,700 | - | +1.65% | - | - |
| 10/03 | 3,080 | 3,140 | 3,070 | 3,140 | +2.61% | 194,700 | - | +1.59% | - | - |
| 10/02 | 3,050 | 3,080 | 3,040 | 3,060 | +1.32% | 167,700 | - | -1.1% | - | - |
| 10/01 | 3,050 | 3,050 | 3,020 | 3,020 | -0.98% | 80,600 | - | -2.58% | - | - |
| 09/28 | 3,070 | 3,080 | 3,030 | 3,050 | 0% | 106,900 | - | -1.8% | - | - |
| 09/27 | 3,020 | 3,070 | 3,010 | 3,050 | +1.33% | 134,100 | - | -2.02% | - | - |
| 09/26 | 3,030 | 3,030 | 2,975 | 3,010 | -0.66% | 226,400 | - | -3.65% | - | - |
| 09/25 | 3,040 | 3,040 | 3,010 | 3,030 | -2.57% | 257,400 | - | -3.26% | - | - |
| 09/21 | 3,120 | 3,140 | 3,070 | 3,110 | 0% | 102,900 | - | -0.96% | - | - |
| 09/20 | 3,140 | 3,140 | 3,090 | 3,110 | -0.32% | 58,900 | - | -1.21% | - | - |
| 09/19 | 3,060 | 3,140 | 3,060 | 3,120 | +3.31% | 109,400 | - | -1.17% | - | - |
| 09/18 | 3,040 | 3,050 | 2,990 | 3,020 | 0% | 103,800 | - | -4.58% | - | - |
| 09/14 | 3,000 | 3,030 | 2,985 | 3,020 | 0% | 178,300 | - | -5% | - | - |
| 09/13 | 3,120 | 3,120 | 3,010 | 3,020 | -2.27% | 211,200 | - | -5.6% | - | - |
| 09/12 | 3,080 | 3,110 | 3,060 | 3,090 | +0.98% | 88,900 | - | -3.98% | - | - |
| 09/11 | 3,100 | 3,100 | 3,050 | 3,060 | -1.29% | 95,200 | - | -5.12% | - | - |
| 09/10 | 3,110 | 3,120 | 3,090 | 3,100 | -0.96% | 73,000 | - | -4.05% | - | - |
| 09/07 | 3,100 | 3,140 | 3,100 | 3,130 | +1.62% | 107,700 | - | -3.25% | - | - |
| 09/06 | 3,080 | 3,090 | 3,050 | 3,080 | -0.96% | 187,600 | - | -4.88% | - | - |
| 09/05 | 3,150 | 3,150 | 3,110 | 3,110 | -1.27% | 83,000 | - | -4.13% | - | - |
| 09/04 | 3,160 | 3,160 | 3,140 | 3,150 | -0.32% | 71,400 | - | -3.02% | - | - |
| 09/03 | 3,160 | 3,170 | 3,150 | 3,160 | 0% | 61,100 | - | -2.89% | - | - |
| 08/31 | 3,170 | 3,170 | 3,130 | 3,160 | +0.32% | 95,100 | - | -3.07% | - | - |
| 08/30 | 3,160 | 3,160 | 3,130 | 3,150 | +0.32% | 84,700 | - | -3.55% | - | - |
| 08/29 | 3,160 | 3,170 | 3,130 | 3,140 | -1.57% | 90,800 | - | -3.98% | - | - |
| 08/28 | 3,200 | 3,200 | 3,170 | 3,190 | -0.93% | 68,300 | - | -2.65% | - | - |
| 08/27 | 3,200 | 3,230 | 3,200 | 3,220 | +0.94% | 71,400 | - | -1.89% | - | - |
| 08/24 | 3,190 | 3,200 | 3,170 | 3,190 | 0% | 97,400 | - | -2.86% | - | - |
| 08/23 | 3,230 | 3,240 | 3,180 | 3,190 | -0.93% | 126,800 | - | -3.01% | - | - |
| 08/22 | 3,280 | 3,290 | 3,200 | 3,220 | -2.72% | 241,900 | - | -2.28% | - | - |
| 08/21 | 3,210 | 3,340 | 3,210 | 3,310 | +3.12% | 152,800 | - | +0.33% | - | - |
| 08/20 | 3,260 | 3,310 | 3,190 | 3,210 | -1.23% | 188,300 | - | -2.79% | - | - |
| 08/17 | 3,270 | 3,330 | 3,210 | 3,250 | -1.81% | 200,100 | - | -1.84% | - | - |
| 08/16 | 3,270 | 3,330 | 3,240 | 3,310 | -0.3% | 148,800 | - | -0.24% | - | - |
| 08/15 | 3,330 | 3,350 | 3,280 | 3,320 | 0% | 157,800 | - | -0.09% | - | - |
| 08/14 | 3,320 | 3,350 | 3,250 | 3,320 | -1.78% | 229,800 | - | -0.3% | - | - |
| 08/13 | 3,460 | 3,460 | 3,330 | 3,380 | -3.7% | 288,700 | - | +1.35% | - | - |
| 08/10 | 3,530 | 3,650 | 3,500 | 3,510 | 0% | 515,200 | - | +5.18% | - | - |
| 08/09 | 3,360 | 3,700 | 3,360 | 3,510 | +7.67% | 632,500 | - | +5.25% | - | - |
| 08/08 | 3,220 | 3,270 | 3,200 | 3,260 | +1.56% | 108,200 | - | -2.19% | - | - |
