株価チャート
2007/09/18～2008/02/18
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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2008 |
| 02/18 | 1,156 | 1,198 | 1,156 | 1,170 | +1.21% | 826,500 | - | +4.09% | - | - |
| 02/15 | 1,136 | 1,170 | 1,124 | 1,156 | -0.34% | 1,182,000 | - | +2.76% | - | - |
| 02/14 | 1,160 | 1,166 | 1,130 | 1,160 | +1.93% | 1,399,500 | - | +2.84% | - | - |
| 02/13 | 1,162 | 1,190 | 1,130 | 1,138 | +5.18% | 2,108,500 | - | +0.53% | - | - |
| 02/12 | 1,080 | 1,106 | 1,068 | 1,082 | +0.19% | 1,208,000 | - | -4.75% | - | - |
| 02/08 | 1,078 | 1,118 | 1,078 | 1,080 | -1.46% | 1,202,000 | - | -5.59% | - | - |
| 02/07 | 1,086 | 1,112 | 1,064 | 1,096 | +0.18% | 797,500 | - | -5.03% | - | - |
| 02/06 | 1,106 | 1,118 | 1,080 | 1,094 | -4.54% | 985,000 | - | -6.09% | - | - |
| 02/05 | 1,200 | 1,218 | 1,146 | 1,146 | -5.76% | 1,336,500 | - | -2.63% | - | - |
| 02/04 | 1,192 | 1,218 | 1,184 | 1,216 | +3.4% | 777,500 | - | +2.53% | - | - |
| 02/01 | 1,192 | 1,206 | 1,148 | 1,176 | -1.18% | 1,138,500 | - | -1.34% | - | - |
| 01/31 | 1,124 | 1,192 | 1,106 | 1,190 | +5.5% | 1,315,500 | - | -0.67% | - | - |
| 01/30 | 1,140 | 1,148 | 1,100 | 1,128 | -2.76% | 1,735,000 | - | -6.23% | - | - |
| 01/29 | 1,168 | 1,170 | 1,136 | 1,160 | +2.47% | 1,118,500 | - | -4.29% | - | - |
| 01/28 | 1,158 | 1,176 | 1,132 | 1,132 | -3.25% | 1,252,000 | - | -7.06% | - | - |
| 01/25 | 1,128 | 1,170 | 1,118 | 1,170 | +7.34% | 1,179,000 | - | -4.65% | - | - |
| 01/24 | 1,084 | 1,106 | 1,062 | 1,090 | +2.44% | 1,854,000 | - | -11.67% | - | - |
| 01/23 | 1,056 | 1,072 | 1,046 | 1,064 | +4.52% | 1,316,500 | - | -14.54% | - | - |
| 01/22 | 1,030 | 1,056 | 1,018 | 1,018 | -6.26% | 1,145,000 | - | -19.01% | - | - |
| 01/21 | 1,114 | 1,122 | 1,086 | 1,086 | -2.51% | 1,204,500 | - | -14.49% | - | - |
| 01/18 | 1,074 | 1,120 | 1,068 | 1,114 | 0% | 1,410,500 | - | -12.97% | - | - |
| 01/17 | 1,072 | 1,120 | 1,066 | 1,114 | +5.89% | 1,550,000 | - | -13.58% | - | - |
| 01/16 | 1,078 | 1,104 | 1,052 | 1,052 | -5.73% | 1,516,500 | - | -18.89% | - | - |
| 01/15 | 1,154 | 1,160 | 1,104 | 1,116 | -3.13% | 1,261,500 | - | -14.68% | - | - |
| 01/11 | 1,182 | 1,186 | 1,132 | 1,152 | -2.7% | 2,103,000 | - | -12.59% | - | - |
| 01/10 | 1,224 | 1,224 | 1,184 | 1,184 | -5.13% | 1,714,500 | - | -10.71% | - | - |
| 01/09 | 1,240 | 1,254 | 1,216 | 1,248 | +0.48% | 885,000 | - | -6.31% | - | - |
| 01/08 | 1,254 | 1,262 | 1,224 | 1,242 | -1.11% | 1,165,000 | - | -6.97% | - | - |
| 01/07 | 1,262 | 1,284 | 1,244 | 1,256 | -1.26% | 912,500 | - | -6.13% | - | - |
| 01/04 | 1,312 | 1,312 | 1,266 | 1,272 | -4.5% | 701,500 | - | -5.07% | - | - |
| 2007 |
| 12/28 | 1,364 | 1,364 | 1,332 | 1,332 | -2.77% | 467,500 | - | -0.6% | - | - |
| 12/27 | 1,384 | 1,386 | 1,364 | 1,370 | -1.86% | 580,500 | - | +2.39% | - | - |
| 12/26 | 1,394 | 1,398 | 1,380 | 1,396 | +1.31% | 429,500 | - | +4.41% | - | - |
| 12/25 | 1,372 | 1,386 | 1,372 | 1,378 | +1.77% | 467,500 | - | +3.07% | - | - |
| 12/21 | 1,350 | 1,356 | 1,332 | 1,354 | +2.58% | 625,000 | - | +1.2% | - | - |
| 12/20 | 1,352 | 1,352 | 1,318 | 1,320 | -1.35% | 550,500 | - | -1.64% | - | - |
| 12/19 | 1,342 | 1,358 | 1,330 | 1,338 | +0.6% | 828,500 | - | -0.74% | - | - |
| 12/18 | 1,302 | 1,358 | 1,302 | 1,330 | +0.61% | 871,000 | - | -1.7% | - | - |
| 12/17 | 1,328 | 1,350 | 1,320 | 1,322 | -1.93% | 944,500 | - | -2.65% | - | - |
| 12/14 | 1,354 | 1,370 | 1,338 | 1,348 | -0.88% | 1,864,500 | - | -1.39% | - | - |
| 12/13 | 1,360 | 1,380 | 1,358 | 1,360 | -0.29% | 1,060,000 | - | -1.02% | - | - |
| 12/12 | 1,330 | 1,366 | 1,324 | 1,364 | +0.89% | 972,000 | - | -1.16% | - | - |
| 12/11 | 1,346 | 1,358 | 1,336 | 1,352 | +1.05% | 709,500 | - | -2.73% | - | - |
| 12/10 | 1,352 | 1,364 | 1,314 | 1,338 | -0.74% | 752,000 | - | -4.5% | - | - |
| 12/07 | 1,380 | 1,384 | 1,344 | 1,348 | +0.75% | 858,500 | - | -4.67% | - | - |
| 12/06 | 1,328 | 1,344 | 1,318 | 1,338 | +2.29% | 964,000 | - | -6.3% | - | - |
| 12/05 | 1,310 | 1,330 | 1,296 | 1,308 | -1.65% | 701,500 | - | -9.36% | - | - |
| 12/04 | 1,350 | 1,360 | 1,330 | 1,330 | -2.21% | 631,500 | - | -8.84% | - | - |
| 12/03 | 1,388 | 1,404 | 1,354 | 1,360 | -0.87% | 841,000 | - | -7.61% | - | - |
| 11/30 | 1,352 | 1,376 | 1,342 | 1,372 | +2.85% | 1,011,000 | - | -7.61% | - | - |
| 11/29 | 1,340 | 1,350 | 1,326 | 1,334 | +1.83% | 671,500 | - | -10.83% | - | - |
| 11/28 | 1,320 | 1,338 | 1,300 | 1,310 | -0.61% | 1,211,500 | - | -13.13% | - | - |
| 11/27 | 1,280 | 1,336 | 1,272 | 1,318 | +0.92% | 1,615,000 | - | -13.4% | - | - |
| 11/26 | 1,270 | 1,320 | 1,246 | 1,306 | +2.67% | 2,232,500 | - | -14.92% | - | - |
| 11/22 | 1,248 | 1,290 | 1,234 | 1,272 | -0.93% | 1,708,000 | - | -17.94% | - | - |
| 11/21 | 1,316 | 1,326 | 1,278 | 1,284 | -4.04% | 1,914,000 | - | -18.16% | - | - |
| 11/20 | 1,340 | 1,342 | 1,288 | 1,338 | -4.29% | 2,732,500 | - | -15.64% | - | - |
| 11/19 | 1,406 | 1,444 | 1,394 | 1,398 | -1.41% | 1,187,500 | - | -12.73% | - | - |
| 11/16 | 1,436 | 1,442 | 1,392 | 1,418 | -2.61% | 876,000 | - | -12.25% | - | - |
| 11/15 | 1,482 | 1,484 | 1,446 | 1,456 | -0.55% | 1,026,000 | - | -10.67% | - | - |
| 11/14 | 1,472 | 1,480 | 1,442 | 1,464 | +0.83% | 1,124,000 | - | -10.89% | - | - |
| 11/13 | 1,450 | 1,468 | 1,432 | 1,452 | -1.22% | 1,348,000 | - | -12.16% | - | - |
| 11/12 | 1,510 | 1,510 | 1,446 | 1,470 | -3.92% | 1,722,500 | - | -11.71% | - | - |
| 11/09 | 1,516 | 1,560 | 1,512 | 1,530 | +0.13% | 1,235,000 | - | -8.71% | - | - |
| 11/08 | 1,500 | 1,530 | 1,492 | 1,528 | +0.39% | 1,177,500 | - | -9.32% | - | - |
| 11/07 | 1,606 | 1,610 | 1,520 | 1,522 | -4.76% | 1,864,500 | - | -10.26% | - | - |
| 11/06 | 1,618 | 1,622 | 1,596 | 1,598 | -2.56% | 941,000 | - | -6.33% | - | - |
| 11/05 | 1,638 | 1,646 | 1,616 | 1,640 | -1.09% | 686,500 | - | -4.26% | - | - |
| 11/02 | 1,662 | 1,676 | 1,648 | 1,658 | -2.7% | 788,000 | - | -3.38% | - | - |
| 11/01 | 1,700 | 1,718 | 1,688 | 1,704 | 0% | 625,500 | - | -0.93% | - | - |
| 10/31 | 1,678 | 1,714 | 1,666 | 1,704 | +0.35% | 876,000 | - | -1.1% | - | - |
| 10/30 | 1,674 | 1,700 | 1,666 | 1,698 | +1.31% | 1,238,500 | - | -1.39% | - | - |
| 10/29 | 1,690 | 1,692 | 1,668 | 1,676 | +0.24% | 694,500 | - | -2.61% | - | - |
| 10/26 | 1,644 | 1,708 | 1,608 | 1,672 | +1.58% | 1,613,000 | - | -2.79% | - | - |
| 10/25 | 1,664 | 1,684 | 1,640 | 1,646 | +0.73% | 844,500 | - | -4.19% | - | - |
| 10/24 | 1,712 | 1,718 | 1,632 | 1,634 | -1.09% | 1,429,500 | - | -4.67% | - | - |
| 10/23 | 1,648 | 1,658 | 1,622 | 1,652 | -0.24% | 880,500 | - | -3.45% | - | - |
| 10/22 | 1,650 | 1,662 | 1,624 | 1,656 | -2.01% | 910,000 | - | -2.93% | - | - |
| 10/19 | 1,698 | 1,698 | 1,668 | 1,690 | -2.09% | 1,263,000 | - | -0.59% | - | - |
| 10/18 | 1,698 | 1,740 | 1,698 | 1,726 | -0.23% | 802,000 | - | +1.89% | - | - |
| 10/17 | 1,726 | 1,748 | 1,708 | 1,730 | -0.12% | 822,500 | - | +2.67% | - | - |
| 10/16 | 1,750 | 1,752 | 1,722 | 1,732 | -0.35% | 559,500 | - | +3.22% | - | - |
| 10/15 | 1,788 | 1,788 | 1,724 | 1,738 | -1.7% | 824,500 | - | +3.95% | - | - |
| 10/12 | 1,784 | 1,798 | 1,764 | 1,768 | -0.67% | 884,000 | - | +6.25% | - | - |
| 10/11 | 1,742 | 1,800 | 1,740 | 1,780 | +3.73% | 907,000 | - | +7.42% | - | - |
| 10/10 | 1,754 | 1,760 | 1,708 | 1,716 | -1.72% | 745,000 | - | +4% | - | - |
| 10/09 | 1,776 | 1,778 | 1,746 | 1,746 | 0% | 645,000 | - | +6.33% | - | - |
| 10/05 | 1,744 | 1,762 | 1,736 | 1,746 | -1.58% | 919,000 | - | +7.05% | - | - |
| 10/04 | 1,792 | 1,796 | 1,764 | 1,774 | -0.78% | 798,500 | - | +9.51% | - | - |
| 10/03 | 1,756 | 1,792 | 1,754 | 1,788 | +1.25% | 705,000 | - | +11.12% | - | - |
| 10/02 | 1,794 | 1,794 | 1,762 | 1,766 | -0.45% | 722,000 | - | +10.44% | - | - |
| 10/01 | 1,734 | 1,774 | 1,730 | 1,774 | +3.14% | 882,500 | - | +11.64% | - | - |
| 09/28 | 1,734 | 1,742 | 1,714 | 1,720 | -1.94% | 1,302,500 | - | +8.93% | - | - |
| 09/27 | 1,790 | 1,808 | 1,748 | 1,754 | -1.46% | 826,500 | - | +11.72% | - | - |
| 09/26 | 1,718 | 1,780 | 1,718 | 1,780 | +4.71% | 1,564,500 | - | +14.18% | - | - |
| 09/25 | 1,674 | 1,702 | 1,652 | 1,700 | +3.03% | 842,500 | - | +9.89% | - | - |
| 09/21 | 1,644 | 1,662 | 1,638 | 1,650 | -0.36% | 679,500 | - | +7.42% | - | - |
| 09/20 | 1,642 | 1,656 | 1,624 | 1,656 | +2.1% | 672,000 | - | +8.02% | - | - |
| 09/19 | 1,606 | 1,630 | 1,600 | 1,622 | +4.92% | 1,036,500 | - | +5.94% | - | - |
| 09/18 | 1,570 | 1,598 | 1,540 | 1,546 | -1.4% | 1,072,500 | - | +0.91% | - | - |
