株価チャート
2007/06/11～2008/05/20
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2008 |
| 05/20 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | +12.5% | - | - |
| 05/15 | 1,255 | 1,260 | 1,255 | 1,260 | -1.18% | 400 | - | +12.9% | - | - |
| 05/14 | 1,275 | 1,275 | 1,275 | 1,275 | +8.51% | 200 | - | +14.76% | - | - |
| 05/09 | 1,175 | 1,175 | 1,175 | 1,175 | -0.42% | 200 | - | +5.76% | - | - |
| 05/08 | 1,180 | 1,180 | 1,180 | 1,180 | +1.29% | 200 | - | +5.92% | - | - |
| 04/30 | 1,165 | 1,165 | 1,165 | 1,165 | +1.75% | 200 | - | +4.3% | - | - |
| 04/28 | 1,170 | 1,170 | 1,145 | 1,145 | -2.55% | 600 | - | +2.23% | - | - |
| 04/25 | 1,150 | 1,175 | 1,150 | 1,175 | +9.3% | 400 | - | +4.63% | - | - |
| 04/17 | 1,025 | 1,075 | 1,025 | 1,075 | 0% | 400 | - | -4.61% | - | - |
| 04/15 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 200 | - | -5.12% | - | - |
| 04/14 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 200 | - | -7.98% | - | - |
| 04/11 | 1,000 | 1,000 | 1,000 | 1,000 | -9.09% | 600 | - | -13.04% | - | - |
| 03/27 | 1,130 | 1,130 | 1,100 | 1,100 | -2.22% | 600 | - | -5.17% | - | - |
| 03/26 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | -3.6% | - | - |
| 03/25 | 1,125 | 1,125 | 1,125 | 1,125 | -0.44% | 400 | - | -4.09% | - | - |
| 02/29 | 1,130 | 1,130 | 1,130 | 1,130 | +5.12% | 200 | - | -4.24% | - | - |
| 02/25 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -9.36% | - | - |
| 02/22 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -9.74% | - | - |
| 02/08 | 1,075 | 1,075 | 1,075 | 1,075 | -6.52% | 200 | - | -10.27% | - | - |
| 01/30 | 1,150 | 1,150 | 1,150 | 1,150 | +5.99% | 600 | - | -4.88% | - | - |
| 01/28 | 1,085 | 1,085 | 1,085 | 1,085 | +2.84% | 200 | - | -10.85% | - | - |
| 01/24 | 1,055 | 1,055 | 1,055 | 1,055 | +4.98% | 200 | - | -13.81% | - | - |
| 01/23 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 200 | - | -18.69% | - | - |
| 01/22 | 1,055 | 1,055 | 1,005 | 1,005 | -12.99% | 600 | - | -19.6% | - | - |
| 01/10 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | - | -8.7% | - | - |
| 01/09 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | - | -9.41% | - | - |
| 01/07 | 1,155 | 1,155 | 1,155 | 1,155 | -7.97% | 200 | - | -10.12% | - | - |
| 2007 |
| 12/28 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 400 | - | -2.86% | - | - |
| 12/27 | 1,255 | 1,255 | 1,255 | 1,255 | +0.4% | 200 | - | -2.94% | - | - |
| 12/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -3.47% | - | - |
| 12/25 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 200 | - | -3.77% | - | - |
| 12/19 | 1,225 | 1,225 | 1,225 | 1,225 | -3.92% | 200 | - | -6.13% | - | - |
| 12/17 | 1,275 | 1,275 | 1,275 | 1,275 | +4.08% | 200 | - | -2.52% | - | - |
| 12/14 | 1,270 | 1,270 | 1,225 | 1,225 | -3.92% | 1,000 | - | -6.42% | - | - |
| 12/11 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 200 | - | -2.97% | - | - |
| 12/10 | 1,275 | 1,275 | 1,275 | 1,275 | +2.41% | 200 | - | -3.04% | - | - |
| 12/07 | 1,245 | 1,245 | 1,245 | 1,245 | -1.97% | 200 | - | -5.47% | - | - |
| 12/05 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -3.86% | - | - |
| 12/03 | 1,270 | 1,270 | 1,270 | 1,270 | -3.79% | 200 | - | -4.01% | - | - |
| 11/29 | 1,295 | 1,320 | 1,295 | 1,320 | +4.76% | 800 | - | -0.45% | - | - |
| 11/21 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 200 | - | -4.98% | - | - |
| 11/20 | 1,210 | 1,210 | 1,210 | 1,210 | -3.97% | 200 | - | -8.89% | - | - |
| 11/16 | 1,285 | 1,285 | 1,260 | 1,260 | -5.62% | 1,000 | - | -5.76% | - | - |
| 11/14 | 1,335 | 1,335 | 1,335 | 1,335 | -1.11% | 200 | - | -0.37% | - | - |
| 11/05 | 1,355 | 1,355 | 1,350 | 1,350 | +5.88% | 800 | - | +0.37% | - | - |
| 11/01 | 1,350 | 1,350 | 1,275 | 1,275 | -5.56% | 1,000 | - | -5.35% | - | - |
| 10/30 | 1,320 | 1,350 | 1,320 | 1,350 | +0.37% | 800 | - | -0.15% | - | - |
| 10/29 | 1,370 | 1,395 | 1,345 | 1,345 | -3.58% | 800 | - | -0.59% | - | - |
| 10/26 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 200 | - | +3.03% | - | - |
| 10/25 | 1,395 | 1,395 | 1,395 | 1,395 | -0.36% | 400 | - | +3.1% | - | - |
| 10/22 | 1,400 | 1,400 | 1,400 | 1,400 | +5.66% | 200 | - | +3.47% | - | - |
| 10/19 | 1,325 | 1,325 | 1,325 | 1,325 | +2.71% | 600 | - | -2% | - | - |
| 10/18 | 1,290 | 1,290 | 1,290 | 1,290 | -1.9% | 200 | - | -4.73% | - | - |
| 10/12 | 1,315 | 1,315 | 1,315 | 1,315 | -1.13% | 400 | - | -3.17% | - | - |
| 10/03 | 1,330 | 1,330 | 1,330 | 1,330 | -5% | 200 | - | -2.35% | - | - |
| 09/28 | 1,400 | 1,400 | 1,400 | 1,400 | +6.87% | 600 | - | +2.41% | - | - |
| 09/25 | 1,310 | 1,310 | 1,310 | 1,310 | +0.38% | 200 | - | -4.31% | - | - |
| 09/14 | 1,305 | 1,305 | 1,305 | 1,305 | -3.33% | 200 | - | -5.09% | - | - |
| 09/11 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 400 | - | -2.17% | - | - |
| 09/05 | 1,305 | 1,305 | 1,300 | 1,300 | -1.14% | 400 | - | -6.07% | - | - |
| 08/31 | 1,315 | 1,315 | 1,315 | 1,315 | -2.59% | 200 | - | -5.4% | - | - |
| 08/30 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 200 | - | -3.3% | - | - |
| 08/29 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | - | -5% | - | - |
| 08/28 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | - | -5.27% | - | - |
| 08/27 | 1,330 | 1,330 | 1,330 | 1,330 | +1.53% | 200 | - | -5.54% | - | - |
| 08/23 | 1,310 | 1,310 | 1,310 | 1,310 | -8.07% | 200 | - | -7.55% | - | - |
| 08/20 | 1,425 | 1,425 | 1,425 | 1,425 | +5.56% | 600 | - | 0% | - | - |
| 08/14 | 1,350 | 1,350 | 1,350 | 1,350 | -6.57% | 400 | - | -5.53% | - | - |
| 08/08 | 1,445 | 1,445 | 1,445 | 1,445 | +3.21% | 200 | - | +0.7% | - | - |
| 08/07 | 1,390 | 1,400 | 1,390 | 1,400 | +0.36% | 400 | - | -2.64% | - | - |
| 08/06 | 1,390 | 1,395 | 1,390 | 1,395 | +0.36% | 800 | - | -3.33% | - | - |
| 08/03 | 1,390 | 1,390 | 1,390 | 1,390 | +1.83% | 600 | - | -3.94% | - | - |
| 07/30 | 1,360 | 1,365 | 1,360 | 1,365 | 0% | 800 | - | -5.93% | - | - |
| 07/27 | 1,360 | 1,365 | 1,360 | 1,365 | -1.8% | 1,800 | - | -6.31% | - | - |
| 07/26 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | - | -4.92% | - | - |
| 07/25 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 200 | - | -5.18% | - | - |
| 07/24 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 200 | - | -6.12% | - | - |
| 07/23 | 1,405 | 1,405 | 1,385 | 1,390 | -1.77% | 1,000 | - | -5.76% | - | - |
| 07/19 | 1,415 | 1,415 | 1,415 | 1,415 | -2.41% | 400 | - | -4.33% | - | - |
| 07/18 | 1,445 | 1,450 | 1,445 | 1,450 | +0.35% | 400 | - | -2.09% | - | - |
| 07/17 | 1,440 | 1,465 | 1,440 | 1,445 | -0.34% | 2,200 | - | -2.43% | - | - |
| 07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -2.09% | - | - |
| 07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -2.09% | - | - |
| 07/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -2.09% | - | - |
| 07/03 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | - | -2.16% | - | - |
| 07/02 | 1,425 | 1,450 | 1,425 | 1,450 | 0% | 400 | - | -2.09% | - | - |
| 06/29 | 1,430 | 1,450 | 1,430 | 1,450 | +1.75% | 600 | - | -2.03% | - | - |
| 06/27 | 1,430 | 1,430 | 1,425 | 1,425 | -0.7% | 800 | - | -3.65% | - | - |
| 06/26 | 1,465 | 1,465 | 1,430 | 1,435 | -7.42% | 1,800 | - | -3.04% | - | - |
| 06/25 | 1,540 | 1,550 | 1,540 | 1,550 | +1.64% | 2,400 | - | +4.8% | - | - |
| 06/22 | 1,515 | 1,525 | 1,515 | 1,525 | +0.66% | 1,200 | - | +3.6% | - | - |
| 06/21 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 200 | - | +3.27% | - | - |
| 06/20 | 1,510 | 1,515 | 1,510 | 1,515 | 0% | 600 | - | +3.48% | - | - |
| 06/19 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 600 | - | +3.7% | - | - |
| 06/18 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 1,200 | - | +3.84% | - | - |
| 06/15 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +2.95% | - | - |
| 06/14 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 600 | - | +2.95% | - | - |
| 06/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,200 | - | +2.95% | - | - |
| 06/12 | 1,500 | 1,515 | 1,500 | 1,500 | +1.01% | 2,000 | - | +3.02% | - | - |
| 06/11 | 1,480 | 1,485 | 1,480 | 1,485 | -0.67% | 800 | - | +2.06% | - | - |
