株価チャート
2007/09/04～2008/03/27
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 |
| 03/27 | 4,310 | 4,310 | 4,310 | 4,310 | +0.23% | 100 | - | -18.94% | - | - |
| 03/26 | 4,300 | 4,300 | 4,300 | 4,300 | -2.27% | 100 | - | -20.13% | - | - |
| 03/25 | 4,600 | 4,600 | 4,400 | 4,400 | -6.38% | 1,300 | - | -19.3% | - | - |
| 03/24 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 800 | - | -14.78% | - | - |
| 03/21 | 4,700 | 4,700 | 4,700 | 4,700 | -2.08% | 200 | - | -15.57% | - | - |
| 03/14 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | - | -14.58% | - | - |
| 03/12 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | - | -15.3% | - | - |
| 03/11 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,900 | - | -16.01% | - | - |
| 03/07 | 4,780 | 4,800 | 4,780 | 4,800 | +0.21% | 400 | - | -16.71% | - | - |
| 03/06 | 4,810 | 4,810 | 4,790 | 4,790 | -4.77% | 200 | - | -17.57% | - | - |
| 03/03 | 5,030 | 5,030 | 5,030 | 5,030 | -4.73% | 100 | - | -14.16% | - | - |
| 02/29 | 5,280 | 5,280 | 5,280 | 5,280 | -5.71% | 100 | - | -10.48% | - | - |
| 02/27 | 5,610 | 5,610 | 5,600 | 5,600 | -3.45% | 300 | - | -5.52% | - | - |
| 02/25 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 200 | - | -2.41% | - | - |
| 02/22 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | - | -2.54% | - | - |
| 02/20 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 300 | - | -2.67% | - | - |
| 02/19 | 5,800 | 5,800 | 5,800 | 5,800 | -1.53% | 1,300 | - | -2.8% | - | - |
| 01/25 | 5,590 | 5,890 | 5,500 | 5,890 | +5.18% | 700 | - | -1.37% | - | - |
| 01/24 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 100 | - | -6.26% | - | - |
| 01/23 | 5,750 | 5,750 | 5,600 | 5,600 | -4.27% | 400 | - | -6.46% | - | - |
| 01/22 | 5,750 | 5,850 | 5,750 | 5,850 | -3.78% | 200 | - | -2.5% | - | - |
| 01/21 | 6,080 | 6,080 | 6,080 | 6,080 | -0.16% | 300 | - | +1.27% | - | - |
| 01/18 | 6,090 | 6,090 | 6,090 | 6,090 | -3.33% | 100 | - | +1.53% | - | - |
| 01/15 | 6,300 | 6,300 | 6,300 | 6,300 | +5% | 300 | - | +5.16% | - | - |
| 01/09 | 6,000 | 6,000 | 6,000 | 6,000 | +0.17% | 100 | - | +0.4% | - | - |
| 01/07 | 5,990 | 5,990 | 5,990 | 5,990 | 0% | 300 | - | +0.2% | - | - |
| 2007 |
| 12/25 | 5,990 | 5,990 | 5,990 | 5,990 | 0% | 800 | - | +0.18% | - | - |
| 12/21 | 5,990 | 5,990 | 5,950 | 5,990 | -0.17% | 1,300 | - | +0.17% | - | - |
| 12/20 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 1,400 | - | +0.32% | - | - |
| 12/19 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.3% | - | - |
| 12/18 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.3% | - | - |
| 12/17 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.3% | - | - |
| 12/14 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.3% | - | - |
| 12/13 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.27% | - | - |
| 12/12 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.23% | - | - |
| 12/10 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | - | +0.15% | - | - |
| 12/07 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | +0.05% | - | - |
| 12/06 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 300 | - | -0.03% | - | - |
| 12/05 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 800 | - | -0.13% | - | - |
| 12/03 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | - | -0.22% | - | - |
| 11/30 | 5,930 | 6,000 | 5,930 | 6,000 | +1.18% | 300 | - | -0.28% | - | - |
| 11/29 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 100 | - | -1.51% | - | - |
| 11/28 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 300 | - | -1.63% | - | - |
| 11/27 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 100 | - | -1.76% | - | - |
| 11/26 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 300 | - | -1.9% | - | - |
| 11/22 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 100 | - | -2.06% | - | - |
| 11/21 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 400 | - | -2.23% | - | - |
| 11/20 | 5,930 | 5,930 | 5,930 | 5,930 | 0% | 200 | - | -2.39% | - | - |
| 11/19 | 5,930 | 5,930 | 5,930 | 5,930 | -1.66% | 200 | - | -2.55% | - | - |
| 11/16 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 300 | - | -1.08% | - | - |
| 11/15 | 6,020 | 6,030 | 6,020 | 6,030 | +0.17% | 500 | - | -1.15% | - | - |
| 11/14 | 6,010 | 6,020 | 6,010 | 6,020 | +0.17% | 300 | - | -1.36% | - | - |
| 11/13 | 6,010 | 6,010 | 6,010 | 6,010 | 0% | 300 | - | -1.54% | - | - |
| 11/12 | 6,010 | 6,010 | 6,010 | 6,010 | 0% | 300 | - | -1.57% | - | - |
| 11/09 | 6,000 | 6,010 | 6,000 | 6,010 | +0.17% | 200 | - | -1.59% | - | - |
| 11/08 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | - | -1.77% | - | - |
| 11/07 | 6,040 | 6,050 | 6,000 | 6,000 | -0.83% | 1,300 | - | -1.77% | - | - |
| 11/06 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 500 | - | -0.95% | - | - |
| 11/05 | 6,050 | 6,050 | 6,050 | 6,050 | -1.31% | 100 | - | -0.93% | - | - |
| 11/02 | 6,130 | 6,130 | 6,050 | 6,130 | -0.16% | 500 | - | +0.41% | - | - |
| 11/01 | 6,140 | 6,140 | 6,140 | 6,140 | 0% | 300 | - | +0.66% | - | - |
| 10/31 | 6,140 | 6,140 | 6,140 | 6,140 | 0% | 2,100 | - | +0.72% | - | - |
| 10/30 | 6,140 | 6,140 | 6,140 | 6,140 | +0.33% | 300 | - | +0.82% | - | - |
| 10/29 | 6,120 | 6,120 | 6,120 | 6,120 | +0.33% | 900 | - | +0.58% | - | - |
| 10/26 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | - | +0.3% | - | - |
| 10/25 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 500 | - | +0.33% | - | - |
| 10/24 | 6,150 | 6,150 | 6,100 | 6,100 | -0.81% | 400 | - | +0.39% | - | - |
| 10/23 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 1,200 | - | +1.28% | - | - |
| 10/22 | 6,180 | 6,180 | 6,100 | 6,150 | -0.49% | 2,300 | - | +1.32% | - | - |
| 10/19 | 6,180 | 6,180 | 6,180 | 6,180 | 0% | 500 | - | +1.88% | - | - |
| 10/18 | 6,180 | 6,180 | 6,180 | 6,180 | 0% | 200 | - | +1.93% | - | - |
| 10/17 | 6,180 | 6,190 | 6,110 | 6,180 | 0% | 500 | - | +1.98% | - | - |
| 10/16 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 300 | - | +2% | - | - |
| 10/15 | 6,180 | 6,190 | 6,150 | 6,190 | +0.65% | 1,000 | - | +2.18% | - | - |
| 10/12 | 6,100 | 6,150 | 6,100 | 6,150 | +0.82% | 400 | - | +1.52% | - | - |
| 10/11 | 6,050 | 6,100 | 6,050 | 6,100 | +0.83% | 700 | - | +0.63% | - | - |
| 10/10 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 900 | - | -0.3% | - | - |
| 10/09 | 6,050 | 6,050 | 6,050 | 6,050 | +0.33% | 400 | - | -0.4% | - | - |
| 10/05 | 6,030 | 6,030 | 6,030 | 6,030 | 0% | 700 | - | -0.89% | - | - |
| 10/04 | 6,020 | 6,030 | 6,010 | 6,030 | +0.17% | 700 | - | -1.07% | - | - |
| 10/03 | 6,010 | 6,020 | 6,010 | 6,020 | +0.33% | 500 | - | -1.42% | - | - |
| 10/02 | 6,000 | 6,010 | 6,000 | 6,000 | -0.17% | 1,100 | - | -1.96% | - | - |
| 10/01 | 6,010 | 6,010 | 5,910 | 6,010 | 0% | 1,300 | - | -2.01% | - | - |
| 09/28 | 5,960 | 6,010 | 5,880 | 6,010 | 0% | 1,400 | - | -2.2% | - | - |
| 09/27 | 5,920 | 6,010 | 5,910 | 6,010 | -0.17% | 800 | - | -2.39% | - | - |
| 09/26 | 6,010 | 6,020 | 6,010 | 6,020 | +0.17% | 500 | - | -2.4% | - | - |
| 09/25 | 6,020 | 6,020 | 6,010 | 6,010 | 0% | 200 | - | -2.72% | - | - |
| 09/21 | 6,050 | 6,050 | 5,910 | 6,010 | -0.66% | 800 | - | -2.91% | - | - |
| 09/20 | 6,030 | 6,050 | 6,010 | 6,050 | +0.33% | 1,300 | - | -2.55% | - | - |
| 09/19 | 6,010 | 6,030 | 6,010 | 6,030 | +0.33% | 500 | - | -3.12% | - | - |
| 09/18 | 6,000 | 6,010 | 6,000 | 6,010 | +0.17% | 800 | - | -3.7% | - | - |
| 09/14 | 6,050 | 6,050 | 6,000 | 6,000 | -1.64% | 400 | - | -4.17% | - | - |
| 09/13 | 6,000 | 6,100 | 6,000 | 6,100 | +0.83% | 200 | - | -2.88% | - | - |
| 09/12 | 6,110 | 6,110 | 6,050 | 6,050 | -0.98% | 700 | - | -3.94% | - | - |
| 09/11 | 6,110 | 6,110 | 6,110 | 6,110 | 0% | 200 | - | -3.26% | - | - |
| 09/10 | 6,110 | 6,110 | 6,010 | 6,110 | -0.49% | 500 | - | -3.57% | - | - |
| 09/07 | 6,150 | 6,150 | 6,040 | 6,140 | -0.16% | 600 | - | -3.41% | - | - |
| 09/06 | 6,150 | 6,150 | 6,150 | 6,150 | -0.65% | 200 | - | -3.61% | - | - |
| 09/05 | 6,250 | 6,250 | 6,090 | 6,190 | -0.96% | 600 | - | -3.31% | - | - |
| 09/04 | 6,250 | 6,250 | 6,250 | 6,250 | 0% | 400 | - | -2.69% | - | - |
