株価チャート
2007/09/21～2008/02/21
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 |
| 02/21 | 1,980 | 2,030 | 1,970 | 2,020 | +3.06% | 26,000 | - | +8.14% | - | - |
| 02/20 | 2,000 | 2,000 | 1,950 | 1,960 | -2% | 39,300 | - | +5.83% | - | - |
| 02/19 | 2,010 | 2,020 | 1,960 | 2,000 | -0.5% | 23,300 | - | +8.58% | - | - |
| 02/18 | 1,980 | 2,030 | 1,960 | 2,010 | +2.03% | 26,900 | - | +9.54% | - | - |
| 02/15 | 1,890 | 1,990 | 1,850 | 1,970 | +3.14% | 59,100 | - | +7.71% | - | - |
| 02/14 | 1,890 | 1,920 | 1,860 | 1,910 | +3.8% | 49,800 | - | +4.6% | - | - |
| 02/13 | 1,840 | 1,900 | 1,840 | 1,840 | +1.1% | 26,100 | - | +0.71% | - | - |
| 02/12 | 1,850 | 1,870 | 1,780 | 1,820 | 0% | 51,900 | - | -0.33% | - | - |
| 02/08 | 1,880 | 1,910 | 1,800 | 1,820 | -4.21% | 74,500 | - | -0.38% | - | - |
| 02/07 | 1,870 | 1,910 | 1,850 | 1,900 | +2.15% | 58,700 | - | +3.66% | - | - |
| 02/06 | 1,900 | 1,920 | 1,850 | 1,860 | -5.58% | 55,300 | - | +1.25% | - | - |
| 02/05 | 1,990 | 1,990 | 1,920 | 1,970 | -1.5% | 44,200 | - | +6.83% | - | - |
| 02/04 | 2,000 | 2,040 | 1,980 | 2,000 | +0.5% | 41,300 | - | +8.7% | - | - |
| 02/01 | 1,960 | 2,020 | 1,960 | 1,990 | +1.53% | 61,000 | - | +8.51% | - | - |
| 01/31 | 1,840 | 1,980 | 1,840 | 1,960 | +6.52% | 96,400 | - | +7.28% | - | - |
| 01/30 | 1,870 | 1,900 | 1,840 | 1,840 | -1.6% | 34,800 | - | +0.88% | - | - |
| 01/29 | 1,890 | 1,890 | 1,830 | 1,870 | +3.89% | 28,800 | - | +2.35% | - | - |
| 01/28 | 1,880 | 1,900 | 1,800 | 1,800 | -5.76% | 96,100 | - | -1.59% | - | - |
| 01/25 | 1,800 | 1,910 | 1,790 | 1,910 | +7.91% | 115,600 | - | +3.97% | - | - |
| 01/24 | 1,670 | 1,800 | 1,670 | 1,770 | +7.27% | 83,600 | - | -3.91% | - | - |
| 01/23 | 1,650 | 1,670 | 1,600 | 1,650 | +3.77% | 46,100 | - | -11.1% | - | - |
| 01/22 | 1,610 | 1,650 | 1,590 | 1,590 | -7.02% | 90,600 | - | -15.06% | - | - |
| 01/21 | 1,750 | 1,770 | 1,700 | 1,710 | -6.04% | 72,200 | - | -9.52% | - | - |
| 01/18 | 1,650 | 1,830 | 1,640 | 1,820 | +5.81% | 82,100 | - | -4.31% | - | - |
| 01/17 | 1,630 | 1,720 | 1,630 | 1,720 | +6.83% | 74,000 | - | -9.95% | - | - |
| 01/16 | 1,650 | 1,690 | 1,610 | 1,610 | -5.29% | 100,000 | - | -16.19% | - | - |
| 01/15 | 1,820 | 1,830 | 1,700 | 1,700 | -7.1% | 114,600 | - | -12.24% | - | - |
| 01/11 | 1,870 | 1,880 | 1,820 | 1,830 | -1.61% | 38,600 | - | -6.25% | - | - |
| 01/10 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 24,300 | - | -5.15% | - | - |
| 01/09 | 1,850 | 1,900 | 1,840 | 1,900 | -1.55% | 85,900 | - | -3.46% | - | - |
| 01/08 | 1,850 | 1,930 | 1,850 | 1,930 | +6.04% | 85,500 | - | -2.08% | - | - |
| 01/07 | 1,840 | 1,900 | 1,820 | 1,820 | -1.09% | 64,000 | - | -7.71% | - | - |
| 01/04 | 1,900 | 1,920 | 1,840 | 1,840 | -6.6% | 37,500 | - | -6.98% | - | - |
| 2007 |
| 12/28 | 1,970 | 1,970 | 1,940 | 1,970 | -1.5% | 21,400 | - | -0.51% | - | - |
| 12/27 | 2,040 | 2,050 | 1,990 | 2,000 | -1.48% | 62,700 | - | +1.21% | - | - |
| 12/26 | 1,940 | 2,050 | 1,920 | 2,030 | +7.41% | 160,500 | - | +3.05% | - | - |
| 12/25 | 1,870 | 1,890 | 1,850 | 1,890 | +3.28% | 66,400 | - | -3.77% | - | - |
| 12/21 | 1,830 | 1,850 | 1,810 | 1,830 | +0.55% | 84,300 | - | -6.87% | - | - |
| 12/20 | 1,890 | 1,900 | 1,820 | 1,820 | -3.7% | 90,200 | - | -7.71% | - | - |
| 12/19 | 1,910 | 1,920 | 1,880 | 1,890 | -1.05% | 35,300 | - | -4.55% | - | - |
| 12/18 | 1,900 | 1,970 | 1,890 | 1,910 | -0.52% | 55,400 | - | -3.54% | - | - |
| 12/17 | 2,000 | 2,000 | 1,920 | 1,920 | -4.48% | 60,700 | - | -2.93% | - | - |
| 12/14 | 2,030 | 2,060 | 2,000 | 2,010 | -0.99% | 84,200 | - | +1.57% | - | - |
| 12/13 | 2,090 | 2,130 | 2,020 | 2,030 | -4.69% | 99,700 | - | +2.58% | - | - |
| 12/12 | 2,040 | 2,130 | 2,020 | 2,130 | +4.41% | 117,500 | - | +7.47% | - | - |
| 12/11 | 2,040 | 2,060 | 2,030 | 2,040 | +0.49% | 54,800 | - | +2.93% | - | - |
| 12/10 | 2,000 | 2,040 | 2,000 | 2,030 | +1% | 52,800 | - | +2.27% | - | - |
| 12/07 | 2,040 | 2,060 | 2,010 | 2,010 | -0.5% | 48,000 | - | +0.95% | - | - |
| 12/06 | 2,060 | 2,070 | 2,010 | 2,020 | +0.5% | 50,500 | - | +1.05% | - | - |
| 12/05 | 2,020 | 2,030 | 1,960 | 2,010 | 0% | 58,700 | - | +0.3% | - | - |
| 12/04 | 2,060 | 2,080 | 2,000 | 2,010 | -2.9% | 67,600 | - | +0.1% | - | - |
| 12/03 | 2,090 | 2,150 | 2,060 | 2,070 | +0.49% | 81,000 | - | +2.88% | - | - |
| 11/30 | 2,020 | 2,060 | 2,020 | 2,060 | +0.98% | 57,000 | - | +2.39% | - | - |
| 11/29 | 1,970 | 2,040 | 1,970 | 2,040 | +4.08% | 53,100 | - | +1.44% | - | - |
| 11/28 | 1,970 | 1,980 | 1,930 | 1,960 | -0.51% | 31,000 | - | -2.58% | - | - |
| 11/27 | 1,940 | 1,990 | 1,920 | 1,970 | +1.03% | 42,300 | - | -2.33% | - | - |
| 11/26 | 1,900 | 1,970 | 1,900 | 1,950 | +3.17% | 31,100 | - | -3.56% | - | - |
| 11/22 | 1,860 | 1,910 | 1,860 | 1,890 | +1.07% | 49,800 | - | -6.9% | - | - |
| 11/21 | 1,880 | 1,920 | 1,860 | 1,870 | +0.54% | 42,800 | - | -8.51% | - | - |
| 11/20 | 1,850 | 1,870 | 1,820 | 1,860 | -1.06% | 87,300 | - | -9.62% | - | - |
| 11/19 | 1,910 | 1,940 | 1,860 | 1,880 | -2.08% | 66,700 | - | -9.4% | - | - |
| 11/16 | 1,940 | 1,950 | 1,900 | 1,920 | -4.48% | 83,800 | - | -8.22% | - | - |
| 11/15 | 2,000 | 2,040 | 1,980 | 2,010 | -0.5% | 42,600 | - | -4.56% | - | - |
| 11/14 | 1,950 | 2,020 | 1,940 | 2,020 | +6.88% | 49,300 | - | -4.63% | - | - |
| 11/13 | 1,900 | 1,980 | 1,870 | 1,890 | +2.16% | 101,700 | - | -11.23% | - | - |
| 11/12 | 1,900 | 1,900 | 1,820 | 1,850 | -5.13% | 129,000 | - | -13.87% | - | - |
| 11/09 | 2,000 | 2,030 | 1,950 | 1,950 | -2.99% | 86,600 | - | -10.1% | - | - |
| 11/08 | 2,050 | 2,070 | 2,000 | 2,010 | -4.74% | 104,100 | - | -7.97% | - | - |
| 11/07 | 2,160 | 2,160 | 2,100 | 2,110 | 0% | 52,100 | - | -4% | - | - |
| 11/06 | 2,110 | 2,130 | 2,100 | 2,110 | -0.47% | 50,700 | - | -4.31% | - | - |
| 11/05 | 2,190 | 2,190 | 2,110 | 2,120 | -2.75% | 43,700 | - | -4.59% | - | - |
| 11/02 | 2,160 | 2,200 | 2,150 | 2,180 | -1.36% | 34,900 | - | -2.72% | - | - |
| 11/01 | 2,180 | 2,230 | 2,160 | 2,210 | +3.27% | 70,200 | - | -2.17% | - | - |
| 10/31 | 2,110 | 2,150 | 2,100 | 2,140 | +1.42% | 49,100 | - | -5.14% | - | - |
| 10/30 | 2,130 | 2,140 | 2,090 | 2,110 | -0.94% | 58,900 | - | -6.43% | - | - |
| 10/29 | 2,100 | 2,130 | 2,080 | 2,130 | +2.9% | 49,200 | - | -5.59% | - | - |
| 10/26 | 2,040 | 2,080 | 2,020 | 2,070 | +2.48% | 59,100 | - | -8.24% | - | - |
| 10/25 | 2,060 | 2,060 | 2,000 | 2,020 | -1.94% | 84,800 | - | -10.62% | - | - |
| 10/24 | 2,090 | 2,100 | 2,050 | 2,060 | -1.44% | 62,900 | - | -8.93% | - | - |
| 10/23 | 2,140 | 2,140 | 2,090 | 2,090 | -0.95% | 47,500 | - | -7.73% | - | - |
| 10/22 | 2,100 | 2,140 | 2,070 | 2,110 | -1.86% | 59,900 | - | -6.88% | - | - |
| 10/19 | 2,220 | 2,220 | 2,130 | 2,150 | -3.15% | 127,500 | - | -5.16% | - | - |
| 10/18 | 2,240 | 2,250 | 2,170 | 2,220 | -0.89% | 140,300 | - | -2.2% | - | - |
| 10/17 | 2,270 | 2,280 | 2,230 | 2,240 | -1.75% | 63,100 | - | -1.32% | - | - |
| 10/16 | 2,290 | 2,300 | 2,280 | 2,280 | -0.44% | 43,700 | - | +0.31% | - | - |
| 10/15 | 2,320 | 2,320 | 2,280 | 2,290 | +0.44% | 31,000 | - | +0.79% | - | - |
| 10/12 | 2,310 | 2,320 | 2,280 | 2,280 | -1.3% | 27,700 | - | +0.4% | - | - |
| 10/11 | 2,300 | 2,320 | 2,280 | 2,310 | +0.43% | 59,500 | - | +1.58% | - | - |
| 10/10 | 2,370 | 2,370 | 2,300 | 2,300 | -2.13% | 42,800 | - | +0.97% | - | - |
| 10/09 | 2,390 | 2,400 | 2,340 | 2,350 | -1.26% | 70,300 | - | +2.93% | - | - |
| 10/05 | 2,340 | 2,430 | 2,330 | 2,380 | +2.15% | 115,200 | - | +4.2% | - | - |
| 10/04 | 2,360 | 2,360 | 2,300 | 2,330 | -0.85% | 62,200 | - | +1.88% | - | - |
| 10/03 | 2,320 | 2,390 | 2,300 | 2,350 | +2.62% | 152,800 | - | +2.49% | - | - |
| 10/02 | 2,300 | 2,400 | 2,200 | 2,290 | -10.2% | 398,000 | - | -0.43% | - | - |
| 10/01 | 2,530 | 2,610 | 2,530 | 2,550 | -1.16% | 128,000 | - | +10.29% | - | - |
| 09/28 | 2,580 | 2,680 | 2,500 | 2,580 | -1.9% | 389,000 | - | +11.5% | - | - |
| 09/27 | 2,350 | 2,710 | 2,320 | 2,630 | +22.33% | 854,100 | - | +13.71% | - | - |
| 09/26 | 2,080 | 2,150 | 2,080 | 2,150 | +1.9% | 42,400 | - | -6.93% | - | - |
| 09/25 | 2,130 | 2,130 | 2,090 | 2,110 | -0.47% | 24,400 | - | -9.17% | - | - |
| 09/21 | 2,150 | 2,160 | 2,110 | 2,120 | -1.4% | 27,600 | - | -9.21% | - | - |
