株価チャート
2007/08/16~2008/01/16
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 |
01/16 | 892 | 920 | 891 | 903 | +0.11% | 8,900 | - | -13.92% | - | - |
01/15 | 970 | 970 | 893 | 902 | -6.04% | 17,900 | - | -14.74% | - | - |
01/11 | 980 | 985 | 960 | 960 | -1.84% | 17,200 | - | -9.94% | - | - |
01/10 | 980 | 1,001 | 975 | 978 | -1.21% | 11,700 | - | -8.6% | - | - |
01/09 | 970 | 990 | 960 | 990 | -1.49% | 4,000 | - | -7.74% | - | - |
01/08 | 1,055 | 1,055 | 971 | 1,005 | 0% | 11,700 | - | -6.6% | - | - |
01/07 | 1,055 | 1,060 | 1,005 | 1,005 | -2.9% | 5,000 | - | -6.86% | - | - |
01/04 | 1,039 | 1,039 | 1,019 | 1,035 | -0.48% | 500 | - | -4.43% | - | - |
2007 |
12/28 | 1,025 | 1,044 | 1,016 | 1,040 | +1.07% | 7,200 | - | -4.06% | - | - |
12/27 | 1,050 | 1,051 | 1,017 | 1,029 | -3.11% | 22,400 | - | -5.34% | - | - |
12/26 | 1,044 | 1,062 | 1,030 | 1,062 | +1.72% | 5,100 | - | -2.48% | - | - |
12/25 | 1,071 | 1,080 | 1,020 | 1,044 | -1.51% | 14,800 | - | -4.4% | - | - |
12/21 | 1,080 | 1,080 | 1,050 | 1,060 | -2.3% | 6,400 | - | -3.37% | - | - |
12/20 | 1,085 | 1,140 | 1,084 | 1,085 | 0% | 5,900 | - | -1.54% | - | - |
12/19 | 1,071 | 1,085 | 1,058 | 1,085 | 0% | 5,200 | - | -1.9% | - | - |
12/18 | 1,095 | 1,095 | 1,070 | 1,085 | +0.93% | 3,700 | - | -2.25% | - | - |
12/17 | 1,075 | 1,080 | 1,051 | 1,075 | 0% | 11,300 | - | -3.67% | - | - |
12/14 | 1,071 | 1,097 | 1,071 | 1,075 | -4.87% | 6,800 | - | -4.27% | - | - |
12/13 | 1,151 | 1,151 | 1,111 | 1,130 | +1.71% | 16,900 | - | -0.09% | - | - |
12/12 | 1,122 | 1,122 | 1,100 | 1,111 | +0.82% | 4,500 | - | -2.37% | - | - |
12/11 | 1,109 | 1,129 | 1,100 | 1,102 | -0.72% | 15,300 | - | -4.01% | - | - |
12/10 | 1,125 | 1,139 | 1,110 | 1,110 | -2.89% | 3,400 | - | -4.06% | - | - |
12/07 | 1,145 | 1,145 | 1,130 | 1,143 | +3.44% | 9,500 | - | -1.97% | - | - |
12/06 | 1,135 | 1,135 | 1,105 | 1,105 | +0.18% | 1,300 | - | -5.8% | - | - |
12/05 | 1,134 | 1,135 | 1,100 | 1,103 | -2.13% | 1,000 | - | -6.68% | - | - |
12/04 | 1,160 | 1,160 | 1,100 | 1,127 | +1.99% | 7,900 | - | -5.29% | - | - |
12/03 | 1,123 | 1,140 | 1,104 | 1,105 | +3.27% | 4,700 | - | -7.76% | - | - |
11/30 | 1,093 | 1,100 | 1,070 | 1,070 | +1.61% | 6,100 | - | -11.2% | - | - |
11/29 | 1,055 | 1,066 | 1,050 | 1,053 | 0% | 40,200 | - | -13.19% | - | - |
11/28 | 1,051 | 1,080 | 1,050 | 1,053 | -3.39% | 15,400 | - | -13.76% | - | - |
11/27 | 1,090 | 1,090 | 1,070 | 1,090 | -0.91% | 600 | - | -11.45% | - | - |
11/26 | 1,055 | 1,100 | 1,050 | 1,100 | +3.77% | 7,700 | - | -11.36% | - | - |
11/22 | 1,036 | 1,070 | 1,036 | 1,060 | -4.59% | 21,400 | - | -15.27% | - | - |
11/21 | 1,080 | 1,120 | 1,080 | 1,111 | +2.87% | 3,100 | - | -12.03% | - | - |
11/20 | 1,070 | 1,080 | 1,050 | 1,080 | -6.09% | 9,600 | - | -15.16% | - | - |
11/19 | 1,131 | 1,150 | 1,130 | 1,150 | -0.52% | 19,500 | - | -10.44% | - | - |
11/16 | 1,176 | 1,176 | 1,154 | 1,156 | -2.03% | 4,500 | - | -10.6% | - | - |
11/15 | 1,178 | 1,207 | 1,178 | 1,180 | -0.34% | 25,800 | - | -9.44% | - | - |
11/14 | 1,190 | 1,225 | 1,184 | 1,184 | -0.5% | 6,400 | - | -9.76% | - | - |
11/13 | 1,200 | 1,200 | 1,190 | 1,190 | -3.17% | 3,200 | - | -9.98% | - | - |
11/12 | 1,250 | 1,250 | 1,229 | 1,229 | -3.15% | 1,400 | - | -7.73% | - | - |
11/09 | 1,253 | 1,269 | 1,253 | 1,269 | +1.28% | 1,000 | - | -5.23% | - | - |
11/08 | 1,303 | 1,303 | 1,253 | 1,253 | -5.43% | 2,900 | - | -6.84% | - | - |
11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -1.49% | 400 | - | -1.92% | - | - |
11/06 | 1,338 | 1,345 | 1,303 | 1,345 | +0.45% | 5,800 | - | -0.74% | - | - |
11/05 | 1,329 | 1,340 | 1,301 | 1,339 | +0.75% | 900 | - | -1.47% | - | - |
11/02 | 1,340 | 1,358 | 1,311 | 1,329 | +0.08% | 9,900 | - | -2.57% | - | - |
11/01 | 1,357 | 1,359 | 1,318 | 1,328 | +0.84% | 7,000 | - | -2.99% | - | - |
10/31 | 1,281 | 1,327 | 1,281 | 1,317 | +1.39% | 9,400 | - | -4.01% | - | - |
10/30 | 1,265 | 1,300 | 1,265 | 1,299 | -1.96% | 7,200 | - | -5.73% | - | - |
10/29 | 1,300 | 1,325 | 1,220 | 1,325 | +1.92% | 6,100 | - | -4.12% | - | - |
10/26 | 1,255 | 1,313 | 1,255 | 1,300 | +4% | 1,900 | - | -6.2% | - | - |
10/25 | 1,271 | 1,271 | 1,250 | 1,250 | -1.73% | 5,400 | - | -10.33% | - | - |
10/24 | 1,310 | 1,310 | 1,272 | 1,272 | -1.47% | 3,200 | - | -9.4% | - | - |
10/23 | 1,345 | 1,345 | 1,272 | 1,291 | -4.01% | 7,000 | - | -8.7% | - | - |
10/22 | 1,346 | 1,346 | 1,345 | 1,345 | -0.3% | 400 | - | -5.48% | - | - |
10/19 | 1,350 | 1,350 | 1,348 | 1,349 | -1.53% | 16,400 | - | -5.66% | - | - |
10/18 | 1,367 | 1,370 | 1,350 | 1,370 | +1.71% | 7,100 | - | -4.73% | - | - |
10/17 | 1,350 | 1,350 | 1,347 | 1,347 | -0.22% | 11,200 | - | -6.59% | - | - |
10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -1.89% | 1,400 | - | -6.9% | - | - |
10/15 | 1,381 | 1,383 | 1,375 | 1,376 | -2.41% | 6,000 | - | -5.43% | - | - |
10/12 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | - | -3.42% | - | - |
10/11 | 1,429 | 1,429 | 1,410 | 1,410 | -1.4% | 1,800 | - | -3.75% | - | - |
10/10 | 1,425 | 1,430 | 1,420 | 1,430 | 0% | 4,600 | - | -2.85% | - | - |
10/09 | 1,436 | 1,450 | 1,430 | 1,430 | +0.35% | 2,200 | - | -3.31% | - | - |
10/05 | 1,418 | 1,450 | 1,418 | 1,425 | +0.99% | 16,800 | - | -4.04% | - | - |
10/04 | 1,420 | 1,430 | 1,411 | 1,411 | -0.21% | 9,500 | - | -5.17% | - | - |
10/03 | 1,417 | 1,417 | 1,405 | 1,414 | 0% | 7,100 | - | -5.04% | - | - |
10/02 | 1,490 | 1,490 | 1,412 | 1,414 | -2.48% | 11,700 | - | -5.04% | - | - |
10/01 | 1,450 | 1,460 | 1,390 | 1,450 | -1.36% | 5,500 | - | -2.55% | - | - |
09/28 | 1,405 | 1,470 | 1,405 | 1,470 | +2.01% | 6,800 | - | -1.14% | - | - |
09/27 | 1,460 | 1,460 | 1,421 | 1,441 | +2.42% | 1,800 | - | -2.77% | - | - |
09/26 | 1,403 | 1,463 | 1,389 | 1,407 | -3.17% | 3,300 | - | -4.87% | - | - |
09/25 | 1,473 | 1,473 | 1,453 | 1,453 | +2.32% | 200 | - | -1.49% | - | - |
09/21 | 1,360 | 1,420 | 1,360 | 1,420 | 0% | 4,600 | - | -3.07% | - | - |
09/20 | 1,410 | 1,430 | 1,395 | 1,420 | -5.33% | 1,600 | - | -2.74% | - | - |
09/19 | 1,500 | 1,500 | 1,420 | 1,500 | 0% | 4,600 | - | +2.88% | - | - |
09/18 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 100 | - | +3.09% | - | - |
09/14 | 1,535 | 1,537 | 1,471 | 1,520 | +0.33% | 3,000 | - | +4.76% | - | - |
09/13 | 1,538 | 1,538 | 1,510 | 1,515 | -0.92% | 800 | - | +4.7% | - | - |
09/12 | 1,560 | 1,560 | 1,529 | 1,529 | -0.07% | 5,400 | - | +5.74% | - | - |
09/11 | 1,539 | 1,539 | 1,515 | 1,530 | +3.73% | 2,400 | - | +5.81% | - | - |
09/10 | 1,500 | 1,520 | 1,460 | 1,475 | -4.22% | 2,100 | - | +2.08% | - | - |
09/07 | 1,540 | 1,550 | 1,540 | 1,540 | +3.36% | 1,300 | - | +6.43% | - | - |
09/06 | 1,516 | 1,516 | 1,490 | 1,490 | -0.67% | 2,500 | - | +2.76% | - | - |
09/05 | 1,514 | 1,539 | 1,420 | 1,500 | -1.51% | 5,300 | - | +3.23% | - | - |
09/04 | 1,605 | 1,605 | 1,520 | 1,523 | -4.75% | 4,900 | - | +4.6% | - | - |
09/03 | 1,625 | 1,625 | 1,557 | 1,599 | +0.44% | 4,900 | - | +9.75% | - | - |
08/31 | 1,600 | 1,600 | 1,555 | 1,592 | -0.38% | 3,700 | - | +9.27% | - | - |
08/30 | 1,500 | 1,598 | 1,500 | 1,598 | +6.68% | 5,500 | - | +9.38% | - | - |
08/29 | 1,405 | 1,500 | 1,405 | 1,498 | +5.12% | 24,900 | - | +2.39% | - | - |
08/28 | 1,445 | 1,460 | 1,406 | 1,425 | +1.42% | 4,300 | - | -3.13% | - | - |
08/27 | 1,430 | 1,480 | 1,405 | 1,405 | -0.35% | 6,700 | - | -5.13% | - | - |
08/24 | 1,430 | 1,430 | 1,405 | 1,410 | -0.49% | 4,000 | - | -5.5% | - | - |
08/23 | 1,370 | 1,450 | 1,369 | 1,417 | +4.96% | 4,800 | - | -5.66% | - | - |
08/22 | 1,351 | 1,368 | 1,321 | 1,350 | -0.07% | 6,300 | - | -10.71% | - | - |
08/21 | 1,340 | 1,366 | 1,340 | 1,351 | +3.52% | 4,700 | - | -11.41% | - | - |
08/20 | 1,241 | 1,336 | 1,235 | 1,305 | +8.66% | 28,200 | - | -15.2% | - | - |
08/17 | 1,340 | 1,340 | 1,200 | 1,201 | -7.69% | 7,800 | - | -22.72% | - | - |
08/16 | 1,305 | 1,350 | 1,300 | 1,301 | -6.06% | 10,500 | - | -17.19% | - | - |