株価チャート
2007/09/21～2008/03/28
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/28 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 300 | - | -0.69% | - | - |
| 03/27 | 1,150 | 1,150 | 1,150 | 1,150 | -6.5% | 400 | - | -0.69% | - | - |
| 03/26 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 300 | - | +6.4% | - | - |
| 03/25 | 1,250 | 1,250 | 1,220 | 1,220 | +12.96% | 300 | - | +5.9% | - | - |
| 03/21 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 300 | - | -6.01% | - | - |
| 03/19 | 1,090 | 1,090 | 1,090 | 1,090 | +9% | 100 | - | -5.38% | - | - |
| 03/17 | 1,000 | 1,000 | 1,000 | 1,000 | -9.09% | 100 | - | -13.34% | - | - |
| 03/14 | 1,130 | 1,130 | 1,100 | 1,100 | -6.78% | 2,300 | - | -4.76% | - | - |
| 03/12 | 1,180 | 1,180 | 1,180 | 1,180 | +7.27% | 200 | - | +2.61% | - | - |
| 03/11 | 1,100 | 1,100 | 1,100 | 1,100 | -6.78% | 100 | - | -4.18% | - | - |
| 03/10 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +2.52% | - | - |
| 03/06 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | +2.79% | - | - |
| 03/05 | 1,190 | 1,190 | 1,190 | 1,190 | -1.65% | 100 | - | +3.57% | - | - |
| 02/29 | 1,200 | 1,210 | 1,120 | 1,210 | -4.72% | 500 | - | +5.31% | - | - |
| 02/25 | 1,200 | 1,270 | 1,200 | 1,270 | +7.63% | 1,300 | - | +10.43% | - | - |
| 02/22 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | - | +2.88% | - | - |
| 02/20 | 1,180 | 1,180 | 1,180 | 1,180 | -4.07% | 100 | - | +2.79% | - | - |
| 02/19 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 100 | - | +7.14% | - | - |
| 02/18 | 1,190 | 1,200 | 1,190 | 1,200 | +4.35% | 300 | - | +4.44% | - | - |
| 02/14 | 1,150 | 1,150 | 1,150 | 1,150 | +7.48% | 200 | - | -0.09% | - | - |
| 02/12 | 1,100 | 1,100 | 1,060 | 1,070 | -5.31% | 1,400 | - | -7.12% | - | - |
| 02/08 | 1,130 | 1,130 | 1,130 | 1,130 | -5.04% | 100 | - | -2.25% | - | - |
| 02/06 | 1,190 | 1,190 | 1,190 | 1,190 | +4.39% | 100 | - | +2.23% | - | - |
| 02/04 | 1,130 | 1,140 | 1,130 | 1,140 | 0% | 400 | - | -2.56% | - | - |
| 02/01 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 100 | - | -3.55% | - | - |
| 01/31 | 1,130 | 1,150 | 1,130 | 1,150 | +2.68% | 500 | - | -3.6% | - | - |
| 01/30 | 1,100 | 1,120 | 1,100 | 1,120 | 0% | 1,000 | - | -7.13% | - | - |
| 01/29 | 1,160 | 1,160 | 1,120 | 1,120 | -2.61% | 900 | - | -8.5% | - | - |
| 01/28 | 1,170 | 1,200 | 1,150 | 1,150 | -0.86% | 1,100 | - | -7.48% | - | - |
| 01/25 | 1,150 | 1,160 | 1,150 | 1,160 | +2.65% | 1,200 | - | -7.94% | - | - |
| 01/24 | 1,320 | 1,320 | 1,130 | 1,130 | +10.78% | 3,600 | - | -11.58% | - | - |
| 01/23 | 1,020 | 1,020 | 1,020 | 1,020 | +5.15% | 700 | - | -21.11% | - | - |
| 01/22 | 1,130 | 1,130 | 970 | 970 | -14.16% | 1,600 | - | -26.18% | - | - |
| 01/21 | 1,070 | 1,130 | 1,070 | 1,130 | -5.04% | 800 | - | -15.42% | - | - |
| 01/17 | 1,100 | 1,190 | 1,100 | 1,190 | +8.18% | 1,100 | - | -11.98% | - | - |
| 01/16 | 1,190 | 1,190 | 1,050 | 1,100 | -8.33% | 800 | - | -19.47% | - | - |
| 01/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | - | -13.29% | - | - |
| 01/11 | 1,200 | 1,200 | 1,200 | 1,200 | -1.64% | 200 | - | -14.1% | - | - |
| 01/10 | 1,210 | 1,220 | 1,200 | 1,220 | +1.67% | 800 | - | -13.48% | - | - |
| 01/09 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 300 | - | -15.73% | - | - |
| 01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 700 | - | -16.55% | - | - |
| 01/04 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 100 | - | -17.36% | - | - |
| 2007 |
| 12/27 | 1,250 | 1,250 | 1,240 | 1,250 | +0.81% | 300 | - | -14.73% | - | - |
| 12/26 | 1,230 | 1,240 | 1,230 | 1,240 | +5.08% | 200 | - | -16.1% | - | - |
| 12/25 | 1,200 | 1,230 | 1,180 | 1,180 | 0% | 3,200 | - | -20.81% | - | - |
| 12/21 | 1,220 | 1,220 | 1,140 | 1,180 | -9.92% | 3,200 | - | -21.49% | - | - |
| 12/20 | 1,330 | 1,330 | 1,310 | 1,310 | -3.68% | 1,600 | - | -13.7% | - | - |
| 12/19 | 1,360 | 1,360 | 1,360 | 1,360 | -4.9% | 400 | - | -11.11% | - | - |
| 12/18 | 1,380 | 1,430 | 1,380 | 1,430 | +1.42% | 200 | - | -7.14% | - | - |
| 12/17 | 1,420 | 1,450 | 1,410 | 1,410 | -5.37% | 600 | - | -9.03% | - | - |
| 12/14 | 1,540 | 1,540 | 1,480 | 1,490 | -4.49% | 1,200 | - | -4.55% | - | - |
| 12/13 | 1,550 | 1,560 | 1,550 | 1,560 | -1.89% | 200 | - | -0.57% | - | - |
| 12/12 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | +1.02% | - | - |
| 12/11 | 1,610 | 1,610 | 1,590 | 1,590 | -1.24% | 700 | - | +0.63% | - | - |
| 12/10 | 1,550 | 1,680 | 1,550 | 1,610 | +7.33% | 2,000 | - | +1.51% | - | - |
| 12/07 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 1,000 | - | -5.72% | - | - |
| 12/06 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 500 | - | -4.26% | - | - |
| 12/04 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 1,100 | - | -5.65% | - | - |
| 12/03 | 1,540 | 1,550 | 1,540 | 1,540 | -0.65% | 500 | - | -5.11% | - | - |
| 11/30 | 1,510 | 1,550 | 1,510 | 1,550 | +1.31% | 900 | - | -5.26% | - | - |
| 11/29 | 1,550 | 1,550 | 1,530 | 1,530 | 0% | 500 | - | -7.1% | - | - |
| 11/28 | 1,500 | 1,530 | 1,500 | 1,530 | -0.65% | 700 | - | -7.66% | - | - |
| 11/27 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 200 | - | -7.89% | - | - |
| 11/26 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 100 | - | -7.47% | - | - |
| 11/22 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 600 | - | -8.77% | - | - |
| 11/21 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -9.36% | - | - |
| 11/20 | 1,500 | 1,550 | 1,500 | 1,550 | 0% | 300 | - | -9.88% | - | - |
| 11/19 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 200 | - | -10.4% | - | - |
| 11/14 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 1,000 | - | -12.07% | - | - |
| 11/13 | 1,510 | 1,520 | 1,510 | 1,520 | -1.94% | 900 | - | -13.14% | - | - |
| 11/12 | 1,550 | 1,550 | 1,550 | 1,550 | -3.73% | 100 | - | -11.93% | - | - |
| 11/09 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 200 | - | -8.94% | - | - |
| 11/08 | 1,660 | 1,660 | 1,620 | 1,620 | -3.57% | 1,300 | - | -8.73% | - | - |
| 11/07 | 1,690 | 1,690 | 1,680 | 1,680 | 0% | 300 | - | -5.62% | - | - |
| 11/06 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | -5.78% | - | - |
| 11/05 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 300 | - | -5.94% | - | - |
| 11/02 | 1,750 | 1,750 | 1,690 | 1,690 | -3.43% | 600 | - | -5.48% | - | - |
| 11/01 | 1,740 | 1,750 | 1,730 | 1,750 | +1.16% | 700 | - | -2.23% | - | - |
| 10/30 | 1,740 | 1,750 | 1,730 | 1,730 | 0% | 1,400 | - | -3.35% | - | - |
| 10/29 | 1,740 | 1,740 | 1,730 | 1,730 | +2.37% | 200 | - | -3.51% | - | - |
| 10/26 | 1,810 | 1,810 | 1,680 | 1,690 | -8.65% | 3,100 | - | -5.9% | - | - |
| 10/25 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 400 | - | +2.66% | - | - |
| 10/24 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 600 | - | +0.89% | - | - |
| 10/23 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 400 | - | +2.38% | - | - |
| 10/19 | 1,830 | 1,830 | 1,830 | 1,830 | +2.23% | 1,500 | - | +1.16% | - | - |
| 10/18 | 1,900 | 1,900 | 1,790 | 1,790 | -5.29% | 1,800 | - | -1.27% | - | - |
| 10/17 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 500 | - | +3.9% | - | - |
| 10/16 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | - | +3.79% | - | - |
| 10/15 | 1,890 | 1,890 | 1,890 | 1,890 | +3.85% | 100 | - | +3.56% | - | - |
| 10/12 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 300 | - | -0.49% | - | - |
| 10/11 | 1,810 | 1,860 | 1,810 | 1,810 | +0.56% | 300 | - | -1.2% | - | - |
| 10/09 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | - | -2.07% | - | - |
| 10/05 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 100 | - | -2.39% | - | - |
| 10/03 | 1,770 | 1,790 | 1,770 | 1,790 | +1.7% | 1,000 | - | -3.19% | - | - |
| 10/02 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | - | -5.07% | - | - |
| 10/01 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 200 | - | -5.58% | - | - |
| 09/27 | 1,770 | 1,780 | 1,770 | 1,780 | +1.71% | 800 | - | -4.91% | - | - |
| 09/26 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | -6.82% | - | - |
| 09/25 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 300 | - | -7.21% | - | - |
| 09/21 | 1,780 | 1,780 | 1,710 | 1,750 | +1.16% | 400 | - | -7.8% | - | - |
