株価チャート
2007/05/17～2008/10/06
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 |
| 10/06 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 100 | - | -6.59% | - | - |
| 10/01 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | - | -6.1% | - | - |
| 09/22 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -6.23% | - | - |
| 09/17 | 1,400 | 1,400 | 1,400 | 1,400 | -21.35% | 100 | - | -6.42% | - | - |
| 08/29 | 1,780 | 1,780 | 1,780 | 1,780 | +27.14% | 200 | - | +18.83% | - | - |
| 08/21 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | -5.6% | - | - |
| 08/20 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 200 | - | -5.6% | - | - |
| 08/01 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | -1.14% | - | - |
| 07/31 | 1,470 | 1,470 | 1,470 | 1,470 | +5% | 100 | - | -1.21% | - | - |
| 07/30 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -6.48% | - | - |
| 07/16 | 1,400 | 1,400 | 1,400 | 1,400 | -4.76% | 100 | - | -7.22% | - | - |
| 07/15 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 500 | - | -3.29% | - | - |
| 07/02 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 400 | - | -3.2% | - | - |
| 06/25 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -5.32% | - | - |
| 06/23 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 100 | - | -6.17% | - | - |
| 06/20 | 1,460 | 1,460 | 1,450 | 1,450 | -1.36% | 600 | - | -7.58% | - | - |
| 06/19 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 300 | - | -7.08% | - | - |
| 06/18 | 1,470 | 1,470 | 1,470 | 1,470 | +2.08% | 200 | - | -8.01% | - | - |
| 06/13 | 1,440 | 1,440 | 1,440 | 1,440 | -20% | 300 | - | -10.84% | - | - |
| 05/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +10.23% | - | - |
| 05/29 | 1,800 | 1,800 | 1,800 | 1,800 | +12.5% | 100 | - | +9.42% | - | - |
| 05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +9.59% | 100 | - | -2.85% | - | - |
| 05/01 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 200 | - | -11.78% | - | - |
| 04/09 | 1,480 | 1,480 | 1,480 | 1,480 | +1.37% | 100 | - | -12.17% | - | - |
| 04/07 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -14.82% | - | - |
| 04/04 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 300 | - | -15.36% | - | - |
| 04/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -16.38% | - | - |
| 03/26 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -16.28% | - | - |
| 03/24 | 1,460 | 1,460 | 1,460 | 1,460 | +3.55% | 200 | - | -16.76% | - | - |
| 03/21 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | -20.34% | - | - |
| 03/19 | 1,400 | 1,400 | 1,400 | 1,400 | -6.67% | 200 | - | -21.7% | - | - |
| 03/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -17.54% | - | - |
| 03/10 | 1,500 | 1,500 | 1,500 | 1,500 | -11.24% | 200 | - | -18.92% | - | - |
| 02/29 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -9.14% | - | - |
| 02/25 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | - | -9.67% | - | - |
| 02/22 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -10.25% | - | - |
| 02/21 | 1,690 | 1,690 | 1,690 | 1,690 | -6.11% | 200 | - | -10.63% | - | - |
| 02/04 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -5.21% | - | - |
| 01/30 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 100 | - | -5.36% | - | - |
| 01/29 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | - | -5.89% | - | - |
| 01/25 | 1,790 | 1,790 | 1,790 | 1,790 | -3.24% | 100 | - | -6.09% | - | - |
| 01/18 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -3.24% | - | - |
| 01/15 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -0.84% | - | - |
| 01/11 | 1,930 | 1,930 | 1,900 | 1,900 | -9.52% | 500 | - | -1.25% | - | - |
| 01/04 | 2,100 | 2,100 | 2,100 | 2,100 | +14.13% | 100 | - | +8.14% | - | - |
| 2007 |
| 12/20 | 1,850 | 1,850 | 1,840 | 1,840 | +1.66% | 200 | - | -5.74% | - | - |
| 12/17 | 1,810 | 1,810 | 1,810 | 1,810 | -18.1% | 100 | - | -8.26% | - | - |
| 12/10 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 200 | - | +10.83% | - | - |
| 11/30 | 2,210 | 2,210 | 2,210 | 2,210 | +28.49% | 100 | - | +10.67% | - | - |
| 11/16 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 300 | - | -14.09% | - | - |
| 11/15 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | - | -16.17% | - | - |
| 11/14 | 1,680 | 1,680 | 1,680 | 1,680 | -2.89% | 100 | - | -18.17% | - | - |
| 11/13 | 1,850 | 1,850 | 1,730 | 1,730 | -6.49% | 300 | - | -16.75% | - | - |
| 11/12 | 1,840 | 1,850 | 1,840 | 1,850 | -1.07% | 200 | - | -11.99% | - | - |
| 11/09 | 1,870 | 1,870 | 1,870 | 1,870 | -13.43% | 200 | - | -11.71% | - | - |
| 11/07 | 2,210 | 2,210 | 2,160 | 2,160 | -5.68% | 300 | - | +1.22% | - | - |
| 10/31 | 2,290 | 2,290 | 2,290 | 2,290 | +30.86% | 200 | - | +7.06% | - | - |
| 10/22 | 1,750 | 1,750 | 1,750 | 1,750 | -10.26% | 100 | - | -18.15% | - | - |
| 10/18 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 200 | - | -9.76% | - | - |
| 10/10 | 2,000 | 2,000 | 2,000 | 2,000 | +5.82% | 100 | - | -8% | - | - |
| 09/25 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 100 | - | -13.5% | - | - |
| 09/21 | 1,890 | 1,890 | 1,890 | 1,890 | +1.61% | 200 | - | -14.05% | - | - |
| 09/19 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 100 | - | -15.99% | - | - |
| 09/18 | 1,820 | 1,820 | 1,820 | 1,820 | -3.19% | 300 | - | -18.42% | - | - |
| 09/14 | 1,910 | 1,910 | 1,880 | 1,880 | -3.59% | 200 | - | -16.41% | - | - |
| 09/13 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -13.95% | - | - |
| 09/12 | 1,950 | 1,950 | 1,950 | 1,950 | -7.14% | 100 | - | -14.4% | - | - |
| 09/11 | 2,100 | 2,100 | 2,100 | 2,100 | -10.64% | 100 | - | -8.3% | - | - |
| 08/24 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | - | +2.31% | - | - |
| 08/07 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 200 | - | +2.49% | - | - |
| 08/06 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | - | +2.4% | - | - |
| 07/30 | 2,350 | 2,350 | 2,350 | 2,350 | +3.07% | 100 | - | +2.31% | - | - |
| 07/27 | 2,300 | 2,300 | 2,280 | 2,280 | -2.56% | 200 | - | -0.65% | - | - |
| 07/25 | 2,340 | 2,340 | 2,340 | 2,340 | -0.85% | 300 | - | +1.92% | - | - |
| 07/13 | 2,330 | 2,360 | 2,330 | 2,360 | +1.29% | 300 | - | +2.74% | - | - |
| 07/12 | 2,330 | 2,330 | 2,330 | 2,330 | +0.87% | 100 | - | +1.35% | - | - |
| 07/10 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | - | +0.52% | - | - |
| 07/09 | 2,310 | 2,310 | 2,310 | 2,310 | +1.76% | 100 | - | +0.52% | - | - |
| 07/06 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | - | -1.22% | - | - |
| 07/05 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | - | -1.26% | - | - |
| 07/03 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 200 | - | -1.3% | - | - |
| 06/27 | 2,330 | 2,330 | 2,270 | 2,270 | -2.58% | 800 | - | -1.35% | - | - |
| 06/25 | 2,330 | 2,330 | 2,330 | 2,330 | +2.19% | 100 | - | +1.22% | - | - |
| 06/20 | 2,280 | 2,280 | 2,280 | 2,280 | +0.88% | 200 | - | -0.87% | - | - |
| 06/18 | 2,270 | 2,270 | 2,260 | 2,260 | +0.44% | 500 | - | -1.78% | - | - |
| 06/15 | 2,260 | 2,260 | 2,250 | 2,250 | -0.88% | 200 | - | -2.22% | - | - |
| 06/14 | 2,270 | 2,270 | 2,270 | 2,270 | -0.44% | 100 | - | -1.43% | - | - |
| 06/13 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 100 | - | -1% | - | - |
| 06/12 | 2,290 | 2,340 | 2,270 | 2,270 | -0.87% | 500 | - | -1.39% | - | - |
| 06/11 | 2,250 | 2,300 | 2,220 | 2,290 | +1.78% | 500 | - | -0.87% | - | - |
| 06/07 | 2,250 | 2,250 | 2,250 | 2,250 | -0.44% | 100 | - | -3.47% | - | - |
| 06/06 | 2,260 | 2,260 | 2,260 | 2,260 | -0.44% | 1,600 | - | -3.99% | - | - |
| 06/05 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 100 | - | -4.46% | - | - |
| 06/01 | 2,280 | 2,280 | 2,260 | 2,260 | -5.83% | 400 | - | -5.72% | - | - |
| 05/29 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | - | -0.74% | - | - |
| 05/28 | 2,400 | 2,400 | 2,400 | 2,400 | +4.35% | 100 | - | -1.6% | - | - |
| 05/25 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | - | -6.58% | - | - |
| 05/21 | 2,350 | 2,350 | 2,300 | 2,300 | -2.54% | 300 | - | -7.48% | - | - |
| 05/18 | 2,360 | 2,360 | 2,360 | 2,360 | -2.48% | 100 | - | -6.13% | - | - |
| 05/17 | 2,420 | 2,420 | 2,420 | 2,420 | +4.76% | 300 | - | -4.69% | - | - |
