株価チャート
2006/12/25～2008/03/04
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 |
| 03/04 | 199 | 199 | 199 | 199 | -0.5% | 1,000 | - | -4.78% | - | - |
| 03/03 | 200 | 200 | 200 | 200 | -2.44% | 4,000 | - | -5.21% | - | - |
| 02/29 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | -3.3% | - | - |
| 02/25 | 205 | 205 | 205 | 205 | +1.99% | 2,000 | - | -4.21% | - | - |
| 02/22 | 200 | 201 | 200 | 201 | 0% | 3,000 | - | -6.94% | - | - |
| 02/21 | 200 | 201 | 200 | 201 | -1.95% | 4,000 | - | -8.22% | - | - |
| 02/19 | 201 | 205 | 201 | 205 | +1.99% | 2,000 | - | -7.24% | - | - |
| 02/18 | 200 | 201 | 200 | 201 | +0.5% | 2,000 | - | -9.87% | - | - |
| 02/15 | 205 | 205 | 200 | 200 | -2.44% | 2,000 | - | -11.11% | - | - |
| 02/13 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | -10.09% | - | - |
| 02/12 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | -10.87% | - | - |
| 02/08 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | -11.64% | - | - |
| 02/07 | 205 | 205 | 205 | 205 | 0% | 1,000 | - | -12.77% | - | - |
| 02/05 | 205 | 205 | 205 | 205 | +1.49% | 1,000 | - | -13.87% | - | - |
| 02/04 | 202 | 202 | 202 | 202 | +1% | 1,000 | - | -15.83% | - | - |
| 01/29 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | -17.36% | - | - |
| 01/25 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | -18.37% | - | - |
| 01/23 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | -19.35% | - | - |
| 01/22 | 208 | 208 | 200 | 200 | -5.21% | 4,000 | - | -20.32% | - | - |
| 01/17 | 211 | 211 | 211 | 211 | 0% | 1,000 | - | -17.25% | - | - |
| 01/16 | 211 | 211 | 211 | 211 | -9.83% | 2,000 | - | -17.9% | - | - |
| 2007 |
| 12/28 | 234 | 234 | 234 | 234 | -4.1% | 1,000 | - | -10% | - | - |
| 12/27 | 244 | 244 | 244 | 244 | +3.39% | 3,000 | - | -6.87% | - | - |
| 12/21 | 236 | 236 | 236 | 236 | +0.43% | 1,000 | - | -10.61% | - | - |
| 12/19 | 235 | 235 | 235 | 235 | -5.24% | 1,000 | - | -11.99% | - | - |
| 12/18 | 245 | 248 | 245 | 248 | +5.53% | 2,000 | - | -8.15% | - | - |
| 12/17 | 260 | 260 | 235 | 235 | -9.62% | 6,000 | - | -13.6% | - | - |
| 12/13 | 260 | 260 | 260 | 260 | 0% | 3,000 | - | -5.8% | - | - |
| 12/11 | 260 | 260 | 260 | 260 | -2.26% | 1,000 | - | -6.47% | - | - |
| 12/04 | 266 | 266 | 266 | 266 | +4.31% | 2,000 | - | -5.34% | - | - |
| 12/03 | 255 | 255 | 255 | 255 | 0% | 4,000 | - | -9.89% | - | - |
| 11/30 | 255 | 255 | 255 | 255 | -0.39% | 2,000 | - | -10.53% | - | - |
| 11/29 | 256 | 256 | 256 | 256 | 0% | 1,000 | - | -10.8% | - | - |
| 11/06 | 256 | 256 | 256 | 256 | -1.92% | 2,000 | - | -11.42% | - | - |
| 11/05 | 261 | 261 | 261 | 261 | -2.61% | 2,000 | - | -10.62% | - | - |
| 10/30 | 268 | 268 | 268 | 268 | +0.37% | 1,000 | - | -8.84% | - | - |
| 10/25 | 265 | 267 | 265 | 267 | -4.64% | 6,000 | - | -9.8% | - | - |
| 10/24 | 280 | 280 | 280 | 280 | +7.28% | 1,000 | - | -6.35% | - | - |
| 10/10 | 261 | 261 | 261 | 261 | +0.38% | 1,000 | - | -13% | - | - |
| 10/04 | 265 | 265 | 260 | 260 | -5.45% | 4,000 | - | -13.91% | - | - |
| 10/02 | 275 | 275 | 275 | 275 | 0% | 1,000 | - | -9.84% | - | - |
| 09/25 | 275 | 275 | 275 | 275 | -0.72% | 1,000 | - | -10.13% | - | - |
| 09/12 | 277 | 277 | 277 | 277 | -0.36% | 2,000 | - | -10.06% | - | - |
| 09/07 | 265 | 278 | 265 | 278 | -0.71% | 5,000 | - | -10.03% | - | - |
| 08/17 | 281 | 281 | 280 | 280 | -0.36% | 5,000 | - | -9.97% | - | - |
| 08/16 | 281 | 281 | 281 | 281 | -3.1% | 1,000 | - | -10.22% | - | - |
| 08/15 | 290 | 290 | 290 | 290 | 0% | 1,000 | - | -7.94% | - | - |
| 08/14 | 290 | 290 | 290 | 290 | -3.01% | 2,000 | - | -8.23% | - | - |
| 08/13 | 300 | 300 | 299 | 299 | -3.55% | 3,000 | - | -5.68% | - | - |
| 08/07 | 310 | 310 | 310 | 310 | +0.65% | 1,000 | - | -2.82% | - | - |
| 07/30 | 308 | 308 | 308 | 308 | -4.64% | 3,000 | - | -3.45% | - | - |
| 07/25 | 323 | 323 | 323 | 323 | 0% | 1,000 | - | +0.94% | - | - |
| 07/23 | 323 | 323 | 323 | 323 | 0% | 2,000 | - | +0.94% | - | - |
| 07/17 | 323 | 323 | 323 | 323 | +3.19% | 1,000 | - | +0.62% | - | - |
| 07/13 | 313 | 313 | 313 | 313 | +0.64% | 1,000 | - | -2.49% | - | - |
| 07/11 | 311 | 311 | 311 | 311 | 0% | 1,000 | - | -3.12% | - | - |
| 07/04 | 311 | 311 | 311 | 311 | +0.32% | 3,000 | - | -3.42% | - | - |
| 07/03 | 310 | 310 | 310 | 310 | -3.13% | 1,000 | - | -4.02% | - | - |
| 06/26 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -1.54% | - | - |
| 06/18 | 320 | 320 | 320 | 320 | -1.54% | 1,000 | - | -1.84% | - | - |
| 06/14 | 318 | 325 | 318 | 325 | +1.56% | 4,000 | - | -0.31% | - | - |
| 06/13 | 320 | 320 | 320 | 320 | +0.63% | 2,000 | - | -1.84% | - | - |
| 05/23 | 318 | 318 | 318 | 318 | +2.25% | 1,000 | - | -2.75% | - | - |
| 05/09 | 311 | 311 | 311 | 311 | -5.76% | 2,000 | - | -5.18% | - | - |
| 05/07 | 330 | 330 | 330 | 330 | +4.43% | 2,000 | - | +0.3% | - | - |
| 05/02 | 316 | 316 | 316 | 316 | +2.93% | 3,000 | - | -3.95% | - | - |
| 05/01 | 307 | 307 | 307 | 307 | -1.6% | 3,000 | - | -6.69% | - | - |
| 04/25 | 313 | 313 | 312 | 312 | -6.87% | 2,000 | - | -5.45% | - | - |
| 04/24 | 335 | 335 | 335 | 335 | +1.52% | 2,000 | - | +0.9% | - | - |
| 04/19 | 330 | 330 | 330 | 330 | +1.54% | 1,000 | - | -0.6% | - | - |
| 04/17 | 325 | 325 | 325 | 325 | +4.17% | 1,000 | - | -2.4% | - | - |
| 04/10 | 313 | 313 | 312 | 312 | -2.5% | 2,000 | - | -6.59% | - | - |
| 04/05 | 320 | 320 | 320 | 320 | -4.19% | 1,000 | - | -4.76% | - | - |
| 03/27 | 334 | 334 | 334 | 334 | +3.41% | 1,000 | - | -1.18% | - | - |
| 03/26 | 323 | 323 | 323 | 323 | -1.52% | 3,000 | - | -4.72% | - | - |
| 03/23 | 328 | 328 | 328 | 328 | -0.91% | 1,000 | - | -3.81% | - | - |
| 03/22 | 331 | 331 | 331 | 331 | +0.91% | 2,000 | - | -3.22% | - | - |
| 03/20 | 328 | 328 | 328 | 328 | +1.55% | 1,000 | - | -4.37% | - | - |
| 03/16 | 323 | 323 | 323 | 323 | +0.62% | 1,000 | - | -6.1% | - | - |
| 03/15 | 321 | 321 | 321 | 321 | -4.18% | 2,000 | - | -7.23% | - | - |
| 03/09 | 335 | 335 | 326 | 335 | -4.29% | 6,000 | - | -3.74% | - | - |
| 03/02 | 353 | 353 | 350 | 350 | -1.13% | 2,000 | - | +0.29% | - | - |
| 02/27 | 355 | 355 | 354 | 354 | +7.27% | 3,000 | - | +1.43% | - | - |
| 02/26 | 330 | 330 | 330 | 330 | -0.6% | 1,000 | - | -5.44% | - | - |
| 02/22 | 332 | 332 | 332 | 332 | +0.61% | 4,000 | - | -5.41% | - | - |
| 02/19 | 330 | 330 | 330 | 330 | -1.49% | 1,000 | - | -6.25% | - | - |
| 02/15 | 335 | 335 | 335 | 335 | -0.89% | 3,000 | - | -5.1% | - | - |
| 02/14 | 338 | 338 | 338 | 338 | +1.2% | 1,000 | - | -4.52% | - | - |
| 02/13 | 330 | 334 | 330 | 334 | +1.21% | 3,000 | - | -5.92% | - | - |
| 02/09 | 336 | 336 | 320 | 330 | -0.3% | 14,000 | - | -7.3% | - | - |
| 02/08 | 300 | 331 | 300 | 331 | -2.65% | 12,000 | - | -7.28% | - | - |
| 02/02 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | -5.29% | - | - |
| 02/01 | 340 | 340 | 340 | 340 | -2.86% | 1,000 | - | -5.29% | - | - |
| 01/30 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | -2.78% | - | - |
| 01/29 | 350 | 350 | 350 | 350 | -2.78% | 1,000 | - | -3.05% | - | - |
| 01/26 | 360 | 360 | 360 | 360 | 0% | 2,000 | - | -0.28% | - | - |
| 01/24 | 360 | 360 | 360 | 360 | -0.28% | 2,000 | - | -0.28% | - | - |
| 01/10 | 361 | 361 | 361 | 361 | 0% | 2,000 | - | 0% | - | - |
| 2006 |
| 12/26 | 361 | 361 | 361 | 361 | 0% | 2,000 | - | 0% | - | - |
| 12/25 | 361 | 361 | 361 | 361 | 0% | 4,000 | - | -0.28% | - | - |
