株価チャート
2007/09/18～2008/02/18
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 02/18 | 4,310 | 4,400 | 4,280 | 4,280 | -2.51% | 1,235,900 | - | +0.52% | - | - |
| 02/15 | 4,240 | 4,420 | 4,240 | 4,390 | +1.15% | 1,213,700 | - | +2.79% | - | - |
| 02/14 | 4,230 | 4,340 | 4,220 | 4,340 | +5.6% | 1,105,900 | - | +1.35% | - | - |
| 02/13 | 4,210 | 4,220 | 4,110 | 4,110 | +0.74% | 931,000 | - | -4.35% | - | - |
| 02/12 | 4,000 | 4,130 | 3,920 | 4,080 | +1.75% | 1,318,800 | - | -5.58% | - | - |
| 02/08 | 4,110 | 4,160 | 4,010 | 4,010 | -2.91% | 990,900 | - | -7.82% | - | - |
| 02/07 | 4,120 | 4,160 | 4,030 | 4,130 | +0.49% | 846,800 | - | -6.05% | - | - |
| 02/06 | 4,200 | 4,220 | 4,110 | 4,110 | -5.52% | 1,519,500 | - | -7.39% | - | - |
| 02/05 | 4,520 | 4,530 | 4,340 | 4,350 | -2.68% | 1,291,800 | - | -2.77% | - | - |
| 02/04 | 4,430 | 4,480 | 4,380 | 4,470 | +5.67% | 1,497,100 | - | -0.67% | - | - |
| 02/01 | 4,300 | 4,330 | 4,200 | 4,230 | -2.98% | 1,235,800 | - | -6.44% | - | - |
| 01/31 | 4,280 | 4,360 | 4,200 | 4,360 | +2.11% | 1,565,100 | - | -4.11% | - | - |
| 01/30 | 4,440 | 4,440 | 4,210 | 4,270 | -3.17% | 2,270,000 | - | -6.54% | - | - |
| 01/29 | 4,310 | 4,420 | 4,280 | 4,410 | +4.5% | 1,603,100 | - | -4.05% | - | - |
| 01/28 | 4,420 | 4,420 | 4,220 | 4,220 | -6.01% | 1,506,200 | - | -8.7% | - | - |
| 01/25 | 4,400 | 4,490 | 4,380 | 4,490 | +8.19% | 2,104,700 | - | -3.69% | - | - |
| 01/24 | 4,150 | 4,200 | 4,110 | 4,150 | +0.97% | 1,513,700 | - | -11.49% | - | - |
| 01/23 | 4,070 | 4,150 | 4,000 | 4,110 | +4.05% | 1,920,600 | - | -13.22% | - | - |
| 01/22 | 4,000 | 4,080 | 3,950 | 3,950 | -5.5% | 1,809,800 | - | -17.48% | - | - |
| 01/21 | 4,250 | 4,310 | 4,180 | 4,180 | -5% | 1,466,200 | - | -13.67% | - | - |
| 01/18 | 4,160 | 4,430 | 4,120 | 4,400 | +2.8% | 1,830,400 | - | -9.97% | - | - |
| 01/17 | 4,220 | 4,310 | 4,170 | 4,280 | +2.15% | 2,004,000 | - | -13.11% | - | - |
| 01/16 | 4,230 | 4,300 | 4,180 | 4,190 | -4.99% | 1,350,900 | - | -15.49% | - | - |
| 01/15 | 4,510 | 4,560 | 4,410 | 4,410 | -2.43% | 1,320,200 | - | -11.68% | - | - |
| 01/11 | 4,720 | 4,720 | 4,510 | 4,520 | -2.16% | 1,517,000 | - | -9.96% | - | - |
| 01/10 | 4,620 | 4,690 | 4,600 | 4,620 | -0.86% | 1,314,100 | - | -8.46% | - | - |
| 01/09 | 4,640 | 4,670 | 4,590 | 4,660 | -1.06% | 1,668,700 | - | -8.09% | - | - |
| 01/08 | 4,680 | 4,710 | 4,620 | 4,710 | 0% | 1,850,100 | - | -7.32% | - | - |
| 01/07 | 4,710 | 4,750 | 4,680 | 4,710 | -2.08% | 1,673,000 | - | -7.47% | - | - |
| 01/04 | 4,850 | 4,860 | 4,800 | 4,810 | -6.6% | 1,198,700 | - | -5.72% | - | - |
| 2007 |
| 12/28 | 5,100 | 5,170 | 5,090 | 5,150 | -0.58% | 758,600 | - | +1.02% | - | - |
| 12/27 | 5,020 | 5,220 | 5,020 | 5,180 | +2.98% | 1,503,200 | - | +1.91% | - | - |
| 12/26 | 5,020 | 5,060 | 5,000 | 5,030 | +0.8% | 877,000 | - | -0.83% | - | - |
| 12/25 | 5,040 | 5,050 | 4,960 | 4,990 | 0% | 1,368,400 | - | -1.6% | - | - |
| 12/21 | 4,940 | 5,000 | 4,920 | 4,990 | +2.04% | 1,471,100 | - | -1.64% | - | - |
| 12/20 | 4,920 | 4,950 | 4,860 | 4,890 | -0.2% | 813,200 | - | -3.78% | - | - |
| 12/19 | 4,950 | 5,010 | 4,880 | 4,900 | -1.21% | 1,118,000 | - | -3.83% | - | - |
| 12/18 | 4,950 | 5,030 | 4,940 | 4,960 | -1.59% | 1,230,100 | - | -2.76% | - | - |
| 12/17 | 5,100 | 5,150 | 5,040 | 5,040 | -3.45% | 980,500 | - | -1.25% | - | - |
| 12/14 | 5,140 | 5,220 | 5,140 | 5,220 | +0.97% | 1,376,700 | - | +2.11% | - | - |
| 12/13 | 5,250 | 5,260 | 5,170 | 5,170 | -3.18% | 887,800 | - | +1.02% | - | - |
| 12/12 | 5,280 | 5,350 | 5,250 | 5,340 | -0.74% | 749,600 | - | +4.13% | - | - |
| 12/11 | 5,360 | 5,420 | 5,350 | 5,380 | +0.94% | 802,000 | - | +4.81% | - | - |
| 12/10 | 5,310 | 5,330 | 5,260 | 5,330 | +0.57% | 1,049,500 | - | +3.7% | - | - |
| 12/07 | 5,340 | 5,390 | 5,300 | 5,300 | -1.12% | 1,189,700 | - | +2.93% | - | - |
| 12/06 | 5,180 | 5,360 | 5,140 | 5,360 | +5.51% | 2,118,600 | - | +3.7% | - | - |
| 12/05 | 5,080 | 5,130 | 5,020 | 5,080 | +0.2% | 935,300 | - | -1.97% | - | - |
| 12/04 | 5,070 | 5,130 | 5,040 | 5,070 | -0.39% | 994,200 | - | -2.54% | - | - |
| 12/03 | 5,200 | 5,200 | 5,060 | 5,090 | -1.93% | 1,143,600 | - | -2.49% | - | - |
| 11/30 | 5,190 | 5,220 | 5,150 | 5,190 | -0.38% | 985,400 | - | -0.9% | - | - |
| 11/29 | 5,140 | 5,210 | 5,090 | 5,210 | +5.47% | 1,413,300 | - | -0.71% | - | - |
| 11/28 | 4,900 | 4,960 | 4,880 | 4,940 | +0.2% | 925,200 | - | -6.01% | - | - |
| 11/27 | 4,840 | 4,970 | 4,780 | 4,930 | -1.2% | 1,447,100 | - | -6.63% | - | - |
| 11/26 | 4,860 | 5,000 | 4,840 | 4,990 | +5.72% | 1,558,900 | - | -5.81% | - | - |
| 11/22 | 4,680 | 4,800 | 4,660 | 4,720 | -1.26% | 1,243,500 | - | -11.31% | - | - |
| 11/21 | 4,860 | 4,860 | 4,730 | 4,780 | -2.45% | 1,332,500 | - | -10.8% | - | - |
| 11/20 | 4,860 | 4,920 | 4,740 | 4,900 | -2.2% | 1,995,500 | - | -9.16% | - | - |
| 11/19 | 5,050 | 5,130 | 5,000 | 5,010 | -0.6% | 1,037,700 | - | -7.7% | - | - |
| 11/16 | 5,040 | 5,100 | 5,030 | 5,040 | -3.08% | 865,800 | - | -7.74% | - | - |
| 11/15 | 5,230 | 5,260 | 5,180 | 5,200 | -0.38% | 742,400 | - | -5.37% | - | - |
| 11/14 | 5,250 | 5,250 | 5,160 | 5,220 | +3.37% | 820,800 | - | -5.45% | - | - |
| 11/13 | 4,930 | 5,060 | 4,910 | 5,050 | 0% | 1,584,600 | - | -8.94% | - | - |
| 11/12 | 5,020 | 5,080 | 4,950 | 5,050 | -3.26% | 1,373,000 | - | -9.4% | - | - |
| 11/09 | 5,270 | 5,330 | 5,200 | 5,220 | -2.79% | 1,692,500 | - | -6.74% | - | - |
| 11/08 | 5,440 | 5,550 | 5,330 | 5,370 | -1.1% | 1,711,400 | - | -4.35% | - | - |
| 11/07 | 5,540 | 5,550 | 5,410 | 5,430 | -0.73% | 668,400 | - | -3.5% | - | - |
| 11/06 | 5,450 | 5,530 | 5,440 | 5,470 | -1.26% | 521,700 | - | -2.98% | - | - |
| 11/05 | 5,590 | 5,590 | 5,470 | 5,540 | -0.36% | 750,500 | - | -1.79% | - | - |
| 11/02 | 5,640 | 5,650 | 5,550 | 5,560 | -4.14% | 933,700 | - | -1.47% | - | - |
| 11/01 | 5,730 | 5,830 | 5,720 | 5,800 | +1.75% | 1,061,900 | - | +2.75% | - | - |
| 10/31 | 5,670 | 5,700 | 5,630 | 5,700 | +2.33% | 720,600 | - | +1.24% | - | - |
| 10/30 | 5,660 | 5,660 | 5,530 | 5,570 | +0.91% | 1,126,400 | - | -0.96% | - | - |
| 10/29 | 5,450 | 5,660 | 5,440 | 5,520 | 0% | 1,155,100 | - | -1.78% | - | - |
| 10/26 | 5,450 | 5,550 | 5,450 | 5,520 | +1.66% | 713,200 | - | -1.81% | - | - |
| 10/25 | 5,470 | 5,530 | 5,410 | 5,430 | -0.37% | 943,400 | - | -3.45% | - | - |
| 10/24 | 5,500 | 5,520 | 5,410 | 5,450 | -1.27% | 735,800 | - | -3.04% | - | - |
| 10/23 | 5,520 | 5,550 | 5,450 | 5,520 | +2.22% | 1,068,100 | - | -1.87% | - | - |
| 10/22 | 5,410 | 5,460 | 5,360 | 5,400 | -3.4% | 1,447,800 | - | -3.93% | - | - |
| 10/19 | 5,620 | 5,650 | 5,570 | 5,590 | -0.89% | 685,000 | - | -0.6% | - | - |
| 10/18 | 5,540 | 5,680 | 5,540 | 5,640 | 0% | 779,400 | - | +0.45% | - | - |
| 10/17 | 5,730 | 5,740 | 5,590 | 5,640 | -2.25% | 1,052,500 | - | +0.61% | - | - |
| 10/16 | 5,820 | 5,860 | 5,770 | 5,770 | -1.7% | 707,000 | - | +3.04% | - | - |
| 10/15 | 5,870 | 5,920 | 5,840 | 5,870 | +0.34% | 830,800 | - | +4.97% | - | - |
| 10/12 | 5,860 | 5,870 | 5,810 | 5,850 | 0% | 755,000 | - | +4.82% | - | - |
| 10/11 | 5,820 | 5,890 | 5,770 | 5,850 | +0.34% | 697,200 | - | +5.06% | - | - |
| 10/10 | 5,780 | 5,870 | 5,770 | 5,830 | +1.39% | 1,111,500 | - | +5.01% | - | - |
| 10/09 | 5,760 | 5,770 | 5,700 | 5,750 | +2.13% | 831,200 | - | +3.83% | - | - |
| 10/05 | 5,650 | 5,680 | 5,620 | 5,630 | -0.18% | 730,000 | - | +2.03% | - | - |
| 10/04 | 5,640 | 5,680 | 5,600 | 5,640 | -1.23% | 902,700 | - | +2.49% | - | - |
| 10/03 | 5,710 | 5,710 | 5,600 | 5,710 | +0.18% | 1,009,200 | - | +3.99% | - | - |
| 10/02 | 5,620 | 5,700 | 5,600 | 5,700 | +2.7% | 1,316,500 | - | +4.03% | - | - |
| 10/01 | 5,540 | 5,580 | 5,490 | 5,550 | -0.54% | 662,800 | - | +1.5% | - | - |
| 09/28 | 5,640 | 5,640 | 5,510 | 5,580 | -0.71% | 921,000 | - | +2.14% | - | - |
| 09/27 | 5,510 | 5,640 | 5,490 | 5,620 | +3.88% | 1,190,000 | - | +3.06% | - | - |
| 09/26 | 5,430 | 5,480 | 5,380 | 5,410 | -2.52% | 828,800 | - | -0.57% | - | - |
| 09/25 | 5,350 | 5,590 | 5,340 | 5,550 | +1.46% | 1,193,900 | - | +2.1% | - | - |
| 09/21 | 5,640 | 5,640 | 5,420 | 5,470 | -1.8% | 1,137,000 | - | +1.02% | - | - |
| 09/20 | 5,650 | 5,680 | 5,530 | 5,570 | -0.36% | 867,400 | - | +2.96% | - | - |
| 09/19 | 5,550 | 5,680 | 5,530 | 5,590 | +4.49% | 1,611,600 | - | +3.44% | - | - |
| 09/18 | 5,280 | 5,380 | 5,280 | 5,350 | -3.43% | 759,300 | - | -0.94% | - | - |
