株価チャート
2007/09/20~2008/02/20
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2008 |
02/20 | 1,610 | 1,620 | 1,560 | 1,560 | -3.11% | 112,300 | - | -8.45% | - | - |
02/19 | 1,620 | 1,630 | 1,590 | 1,610 | +0.63% | 48,800 | - | -6.23% | - | - |
02/18 | 1,590 | 1,640 | 1,590 | 1,600 | +1.27% | 74,900 | - | -7.57% | - | - |
02/15 | 1,560 | 1,600 | 1,550 | 1,580 | +0.64% | 88,800 | - | -9.56% | - | - |
02/14 | 1,590 | 1,650 | 1,560 | 1,570 | +1.95% | 92,500 | - | -11.05% | - | - |
02/13 | 1,570 | 1,660 | 1,530 | 1,540 | -0.65% | 117,000 | - | -13.58% | - | - |
02/12 | 1,620 | 1,620 | 1,520 | 1,550 | -4.91% | 221,500 | - | -13.79% | - | - |
02/08 | 1,760 | 1,770 | 1,620 | 1,630 | -7.91% | 100,200 | - | -10.14% | - | - |
02/07 | 1,790 | 1,820 | 1,710 | 1,770 | -1.12% | 60,000 | - | -3.28% | - | - |
02/06 | 1,820 | 1,840 | 1,790 | 1,790 | -5.79% | 48,300 | - | -2.82% | - | - |
02/05 | 1,890 | 1,900 | 1,860 | 1,900 | 0% | 40,700 | - | +2.48% | - | - |
02/04 | 1,930 | 1,950 | 1,890 | 1,900 | +1.06% | 88,600 | - | +2.04% | - | - |
02/01 | 1,830 | 1,880 | 1,820 | 1,880 | +4.44% | 99,100 | - | +0.64% | - | - |
01/31 | 1,750 | 1,800 | 1,720 | 1,800 | +1.12% | 61,800 | - | -4% | - | - |
01/30 | 1,760 | 1,820 | 1,760 | 1,780 | +0.56% | 64,600 | - | -5.62% | - | - |
01/29 | 1,780 | 1,790 | 1,740 | 1,770 | +3.51% | 33,900 | - | -6.74% | - | - |
01/28 | 1,750 | 1,770 | 1,710 | 1,710 | -3.39% | 51,600 | - | -10.52% | - | - |
01/25 | 1,760 | 1,770 | 1,730 | 1,770 | +2.31% | 80,500 | - | -8.24% | - | - |
01/24 | 1,680 | 1,730 | 1,680 | 1,730 | +3.59% | 57,100 | - | -11.05% | - | - |
01/23 | 1,660 | 1,700 | 1,630 | 1,670 | +5.03% | 135,000 | - | -15.01% | - | - |
01/22 | 1,630 | 1,660 | 1,590 | 1,590 | -5.92% | 113,900 | - | -19.94% | - | - |
01/21 | 1,720 | 1,760 | 1,690 | 1,690 | -5.59% | 113,400 | - | -15.92% | - | - |
01/18 | 1,690 | 1,810 | 1,680 | 1,790 | +2.87% | 139,100 | - | -11.91% | - | - |
01/17 | 1,700 | 1,750 | 1,690 | 1,740 | +3.57% | 129,000 | - | -15.16% | - | - |
01/16 | 1,680 | 1,770 | 1,670 | 1,680 | -10.64% | 263,300 | - | -18.88% | - | - |
01/15 | 1,920 | 1,970 | 1,860 | 1,880 | -4.57% | 132,100 | - | -10.13% | - | - |
01/11 | 2,000 | 2,030 | 1,960 | 1,970 | -1.5% | 102,200 | - | -6.24% | - | - |
01/10 | 2,030 | 2,050 | 2,000 | 2,000 | -1.48% | 78,800 | - | -5.08% | - | - |
01/09 | 1,950 | 2,040 | 1,940 | 2,030 | +1.5% | 75,700 | - | -3.79% | - | - |
01/08 | 1,970 | 2,000 | 1,940 | 2,000 | +3.09% | 105,800 | - | -5.26% | - | - |
01/07 | 1,930 | 1,970 | 1,900 | 1,940 | 0% | 118,200 | - | -8.23% | - | - |
01/04 | 1,980 | 2,020 | 1,920 | 1,940 | -4.43% | 56,400 | - | -8.36% | - | - |
2007 |
12/28 | 2,020 | 2,060 | 2,020 | 2,030 | -1.93% | 38,000 | - | -4.25% | - | - |
12/27 | 2,080 | 2,100 | 2,070 | 2,070 | -1.43% | 44,500 | - | -2.27% | - | - |
12/26 | 2,100 | 2,100 | 2,070 | 2,100 | +0.96% | 38,900 | - | -0.8% | - | - |
12/25 | 2,130 | 2,150 | 2,030 | 2,080 | +0.48% | 96,300 | - | -1.65% | - | - |
12/21 | 2,040 | 2,080 | 2,030 | 2,070 | +1.47% | 55,100 | - | -2.08% | - | - |
12/20 | 2,050 | 2,100 | 2,040 | 2,040 | -1.92% | 56,700 | - | -3.5% | - | - |
12/19 | 2,130 | 2,140 | 2,070 | 2,080 | -0.48% | 71,500 | - | -1.52% | - | - |
12/18 | 2,060 | 2,110 | 2,040 | 2,090 | 0% | 70,300 | - | -0.85% | - | - |
12/17 | 2,170 | 2,170 | 2,080 | 2,090 | -3.24% | 137,400 | - | -0.52% | - | - |
12/14 | 2,160 | 2,190 | 2,130 | 2,160 | -0.46% | 67,300 | - | +3.05% | - | - |
12/13 | 2,220 | 2,220 | 2,170 | 2,170 | -2.69% | 53,700 | - | +3.88% | - | - |
12/12 | 2,170 | 2,230 | 2,150 | 2,230 | +1.36% | 67,500 | - | +7.11% | - | - |
12/11 | 2,210 | 2,240 | 2,190 | 2,200 | +0.46% | 69,200 | - | +6.02% | - | - |
12/10 | 2,240 | 2,240 | 2,180 | 2,190 | -2.23% | 65,500 | - | +5.9% | - | - |
12/07 | 2,260 | 2,270 | 2,210 | 2,240 | -0.44% | 94,500 | - | +8.58% | - | - |
12/06 | 2,260 | 2,270 | 2,220 | 2,250 | +0.45% | 151,900 | - | +9.44% | - | - |
12/05 | 2,200 | 2,250 | 2,180 | 2,240 | +0.9% | 230,000 | - | +9.27% | - | - |
12/04 | 2,250 | 2,300 | 2,210 | 2,220 | +5.71% | 564,600 | - | +8.77% | - | - |
12/03 | 2,130 | 2,140 | 2,080 | 2,100 | -0.94% | 34,900 | - | +3.3% | - | - |
11/30 | 2,070 | 2,140 | 2,050 | 2,120 | +1.92% | 87,400 | - | +4.48% | - | - |
11/29 | 2,070 | 2,090 | 2,070 | 2,080 | +1.96% | 39,100 | - | +2.77% | - | - |
11/28 | 2,050 | 2,080 | 2,040 | 2,040 | -1.92% | 27,900 | - | +0.89% | - | - |
11/27 | 2,000 | 2,080 | 2,000 | 2,080 | +2.97% | 73,700 | - | +2.82% | - | - |
11/26 | 2,050 | 2,050 | 1,990 | 2,020 | +0.5% | 54,900 | - | -0.05% | - | - |
11/22 | 1,980 | 2,020 | 1,960 | 2,010 | +1.01% | 53,700 | - | -0.69% | - | - |
11/21 | 2,040 | 2,040 | 1,980 | 1,990 | -1.97% | 60,400 | - | -1.97% | - | - |
11/20 | 1,990 | 2,040 | 1,970 | 2,030 | -1.46% | 160,600 | - | -0.29% | - | - |
11/19 | 2,050 | 2,120 | 2,040 | 2,060 | 0% | 152,500 | - | +1.03% | - | - |
11/16 | 2,040 | 2,070 | 2,030 | 2,060 | +0.49% | 90,400 | - | +0.93% | - | - |
11/15 | 2,020 | 2,070 | 2,020 | 2,050 | +1.99% | 85,700 | - | +0.44% | - | - |
11/14 | 2,020 | 2,030 | 2,000 | 2,010 | +2.55% | 68,100 | - | -1.66% | - | - |
11/13 | 1,880 | 2,020 | 1,870 | 1,960 | +1.55% | 158,600 | - | -4.2% | - | - |
11/12 | 1,920 | 1,950 | 1,890 | 1,930 | -2.03% | 105,000 | - | -5.85% | - | - |
11/09 | 2,000 | 2,010 | 1,960 | 1,970 | 0% | 59,800 | - | -4.14% | - | - |
11/08 | 1,980 | 2,000 | 1,940 | 1,970 | -1.99% | 80,200 | - | -4.32% | - | - |
11/07 | 2,040 | 2,060 | 2,000 | 2,010 | -1.47% | 67,700 | - | -2.62% | - | - |
11/06 | 2,000 | 2,060 | 2,000 | 2,040 | 0% | 48,300 | - | -1.21% | - | - |
11/05 | 2,060 | 2,060 | 2,030 | 2,040 | -0.49% | 35,700 | - | -1.21% | - | - |
11/02 | 2,040 | 2,070 | 2,030 | 2,050 | -1.44% | 25,800 | - | -0.68% | - | - |
11/01 | 2,100 | 2,100 | 2,060 | 2,080 | 0% | 38,900 | - | +0.78% | - | - |
10/31 | 2,040 | 2,080 | 2,020 | 2,080 | +2.97% | 47,300 | - | +0.87% | - | - |
10/30 | 2,030 | 2,030 | 2,000 | 2,020 | 0% | 62,400 | - | -1.8% | - | - |
10/29 | 2,030 | 2,040 | 2,010 | 2,020 | +1% | 34,400 | - | -1.7% | - | - |
10/26 | 2,010 | 2,010 | 1,990 | 2,000 | 0% | 59,300 | - | -2.53% | - | - |
10/25 | 2,020 | 2,050 | 1,980 | 2,000 | -1.96% | 100,200 | - | -2.44% | - | - |
10/24 | 2,050 | 2,070 | 2,030 | 2,040 | -0.49% | 64,500 | - | -0.29% | - | - |
10/23 | 2,050 | 2,070 | 2,030 | 2,050 | +0.49% | 57,200 | - | +0.34% | - | - |
10/22 | 2,030 | 2,060 | 2,020 | 2,040 | -2.86% | 58,500 | - | +0.1% | - | - |
10/19 | 2,130 | 2,150 | 2,090 | 2,100 | -2.78% | 79,600 | - | +3.3% | - | - |
10/18 | 2,140 | 2,170 | 2,130 | 2,160 | +1.41% | 87,200 | - | +6.56% | - | - |
10/17 | 2,140 | 2,230 | 2,070 | 2,130 | +0.95% | 409,900 | - | +5.55% | - | - |
10/16 | 2,080 | 2,130 | 2,060 | 2,110 | +0.48% | 136,000 | - | +4.82% | - | - |
10/15 | 2,070 | 2,110 | 2,070 | 2,100 | +1.45% | 88,300 | - | +4.53% | - | - |
10/12 | 2,090 | 2,100 | 2,070 | 2,070 | -1.9% | 54,000 | - | +3.19% | - | - |
10/11 | 2,050 | 2,110 | 2,030 | 2,110 | +2.43% | 83,400 | - | +5.18% | - | - |
10/10 | 2,070 | 2,080 | 2,060 | 2,060 | 0% | 44,000 | - | +2.69% | - | - |
10/09 | 2,090 | 2,110 | 2,060 | 2,060 | -0.48% | 47,700 | - | +2.54% | - | - |
10/05 | 2,070 | 2,090 | 2,060 | 2,070 | 0% | 66,300 | - | +3.09% | - | - |
10/04 | 2,060 | 2,080 | 2,050 | 2,070 | -0.48% | 32,100 | - | +3.14% | - | - |
10/03 | 2,060 | 2,080 | 2,040 | 2,080 | +1.96% | 31,500 | - | +3.48% | - | - |
10/02 | 2,070 | 2,080 | 2,040 | 2,040 | 0% | 30,400 | - | +1.49% | - | - |
10/01 | 2,040 | 2,060 | 2,010 | 2,040 | +0.99% | 28,400 | - | +1.49% | - | - |
09/28 | 2,070 | 2,070 | 2,000 | 2,020 | -1.94% | 53,000 | - | +0.55% | - | - |
09/27 | 2,050 | 2,120 | 2,020 | 2,060 | +1.98% | 82,100 | - | +2.79% | - | - |
09/26 | 1,990 | 2,020 | 1,970 | 2,020 | +3.06% | 57,500 | - | +1.1% | - | - |
09/25 | 1,970 | 1,990 | 1,940 | 1,960 | 0% | 42,000 | - | -1.66% | - | - |
09/21 | 1,930 | 1,990 | 1,910 | 1,960 | +0.51% | 69,600 | - | -1.41% | - | - |
09/20 | 2,000 | 2,000 | 1,930 | 1,950 | -0.51% | 34,700 | - | -1.91% | - | - |