株価チャート
2007/11/16～2008/11/26
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 |
| 11/26 | 940 | 940 | 940 | 940 | 0% | 400 | - | +3.3% | - | - |
| 11/25 | 940 | 940 | 940 | 940 | 0% | 200 | - | +2.62% | - | - |
| 11/19 | 940 | 940 | 940 | 940 | -7.39% | 200 | - | +2.29% | - | - |
| 11/05 | 1,015 | 1,015 | 1,015 | 1,015 | +7.98% | 200 | - | +10.09% | - | - |
| 10/27 | 940 | 940 | 940 | 940 | +3.87% | 800 | - | +1.84% | - | - |
| 10/21 | 905 | 905 | 905 | 905 | +16.03% | 200 | - | -2.58% | - | - |
| 10/14 | 780 | 780 | 780 | 780 | +15.56% | 200 | - | -16.76% | - | - |
| 10/10 | 750 | 750 | 675 | 675 | -10.6% | 400 | - | -28.95% | - | - |
| 10/09 | 850 | 850 | 755 | 755 | -16.11% | 400 | - | -21.92% | - | - |
| 10/02 | 900 | 900 | 900 | 900 | -1.64% | 200 | - | -8.35% | - | - |
| 09/26 | 915 | 915 | 915 | 915 | +5.17% | 600 | - | -7.76% | - | - |
| 09/25 | 870 | 870 | 870 | 870 | +4.82% | 200 | - | -13.26% | - | - |
| 09/19 | 830 | 830 | 830 | 830 | -2.35% | 200 | - | -18.31% | - | - |
| 09/18 | 850 | 850 | 850 | 850 | -8.11% | 200 | - | -17.32% | - | - |
| 09/04 | 940 | 940 | 925 | 925 | -4.15% | 400 | - | -10.97% | - | - |
| 09/03 | 965 | 965 | 965 | 965 | -2.53% | 200 | - | -8.1% | - | - |
| 09/02 | 990 | 990 | 990 | 990 | +2.59% | 600 | - | -6.34% | - | - |
| 09/01 | 965 | 965 | 965 | 965 | 0% | 200 | - | -9.3% | - | - |
| 08/26 | 1,015 | 1,015 | 940 | 965 | 0% | 800 | - | -9.98% | - | - |
| 08/25 | 965 | 965 | 965 | 965 | +5.46% | 400 | - | -10.65% | - | - |
| 08/20 | 915 | 915 | 915 | 915 | +1.1% | 200 | - | -15.82% | - | - |
| 08/19 | 940 | 940 | 905 | 905 | -1.63% | 800 | - | -17.58% | - | - |
| 08/14 | 920 | 920 | 920 | 920 | -4.17% | 200 | - | -17.12% | - | - |
| 08/12 | 960 | 960 | 960 | 960 | -5.42% | 200 | - | -14.44% | - | - |
| 07/30 | 1,015 | 1,015 | 1,015 | 1,015 | -6.45% | 600 | - | -10.34% | - | - |
| 07/28 | 1,085 | 1,085 | 1,085 | 1,085 | +4.83% | 400 | - | -4.82% | - | - |
| 07/25 | 1,035 | 1,035 | 1,035 | 1,035 | +2.99% | 400 | - | -9.61% | - | - |
| 07/24 | 1,005 | 1,005 | 1,005 | 1,005 | -3.37% | 200 | - | -12.84% | - | - |
| 07/17 | 1,040 | 1,040 | 1,040 | 1,040 | -4.15% | 200 | - | -10.5% | - | - |
| 07/15 | 1,085 | 1,085 | 1,085 | 1,085 | -1.81% | 200 | - | -7.26% | - | - |
| 07/09 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 200 | - | -6.04% | - | - |
| 07/07 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 200 | - | -6.17% | - | - |
| 07/03 | 1,125 | 1,125 | 1,110 | 1,110 | -1.33% | 600 | - | -6.64% | - | - |
| 07/02 | 1,130 | 1,135 | 1,120 | 1,125 | -2.6% | 800 | - | -5.86% | - | - |
| 07/01 | 1,120 | 1,155 | 1,115 | 1,155 | -1.7% | 1,200 | - | -3.75% | - | - |
| 06/30 | 1,150 | 1,175 | 1,125 | 1,175 | -1.26% | 1,400 | - | -2.49% | - | - |
| 06/27 | 1,135 | 1,190 | 1,135 | 1,190 | +3.93% | 1,000 | - | -1.24% | - | - |
| 06/26 | 1,145 | 1,145 | 1,145 | 1,145 | +2.23% | 400 | - | -4.98% | - | - |
| 06/25 | 1,125 | 1,125 | 1,120 | 1,120 | -6.28% | 1,800 | - | -7.05% | - | - |
| 06/24 | 1,190 | 1,200 | 1,190 | 1,195 | +3.91% | 1,000 | - | -0.91% | - | - |
| 06/23 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 400 | - | -4.64% | - | - |
| 06/20 | 1,175 | 1,175 | 1,170 | 1,170 | +0.86% | 600 | - | -2.74% | - | - |
| 06/18 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | - | -3.25% | - | - |
| 06/16 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -3.69% | - | - |
| 06/13 | 1,190 | 1,190 | 1,150 | 1,150 | -4.17% | 1,200 | - | -3.2% | - | - |
| 06/11 | 1,225 | 1,225 | 1,200 | 1,200 | 0% | 400 | - | +1.18% | - | - |
| 06/10 | 1,200 | 1,200 | 1,200 | 1,200 | -1.64% | 200 | - | +1.44% | - | - |
| 06/09 | 1,220 | 1,220 | 1,220 | 1,220 | +2.09% | 200 | - | +3.39% | - | - |
| 06/06 | 1,215 | 1,215 | 1,195 | 1,195 | -1.65% | 600 | - | +1.53% | - | - |
| 06/04 | 1,225 | 1,230 | 1,215 | 1,215 | -1.22% | 600 | - | +3.67% | - | - |
| 06/03 | 1,230 | 1,230 | 1,230 | 1,230 | -0.4% | 400 | - | +5.49% | - | - |
| 06/02 | 1,230 | 1,235 | 1,230 | 1,235 | +2.07% | 400 | - | +6.47% | - | - |
| 05/30 | 1,210 | 1,210 | 1,210 | 1,210 | -2.42% | 200 | - | +4.58% | - | - |
| 05/29 | 1,240 | 1,240 | 1,240 | 1,240 | -1.2% | 200 | - | +7.64% | - | - |
| 05/26 | 1,255 | 1,255 | 1,255 | 1,255 | -0.79% | 400 | - | +9.7% | - | - |
| 05/23 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 400 | - | +11.55% | - | - |
| 05/21 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | +12.1% | - | - |
| 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% | - | - |
