株価チャート
2007/06/25～2008/10/28
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 | 5/1, 株式併合 5→1 |
| 2008 |
| 10/28 | 2,035 | 2,035 | 2,035 | 2,035 | -14.68% | 200 | - | -9.07% | - | - |
| 10/27 | 2,385 | 2,385 | 2,385 | 2,385 | +3.02% | 200 | - | +6.52% | - | - |
| 10/23 | 2,315 | 2,315 | 2,315 | 2,315 | 0% | 400 | - | +4.04% | - | - |
| 10/20 | 2,315 | 2,315 | 2,315 | 2,315 | +3.12% | 200 | - | +4.51% | - | - |
| 10/16 | 2,245 | 2,245 | 2,245 | 2,245 | 0% | 200 | - | +1.86% | - | - |
| 10/09 | 2,245 | 2,245 | 2,245 | 2,245 | -2.18% | 400 | - | +2.23% | - | - |
| 10/08 | 2,295 | 2,295 | 2,295 | 2,295 | 0% | 200 | - | +4.89% | - | - |
| 10/06 | 2,295 | 2,295 | 2,295 | 2,295 | 0% | 400 | - | +5.32% | - | - |
| 09/22 | 2,290 | 2,295 | 2,290 | 2,295 | +0.22% | 1,600 | - | +5.91% | - | - |
| 09/19 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +6.26% | - | - |
| 09/18 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +6.86% | - | - |
| 09/16 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +7.41% | - | - |
| 09/11 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +8.02% | - | - |
| 09/10 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +8.58% | - | - |
| 09/09 | 2,300 | 2,300 | 2,290 | 2,290 | 0% | 800 | - | +9.1% | - | - |
| 09/05 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +9.73% | - | - |
| 09/04 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 600 | - | +10.36% | - | - |
| 09/03 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +11.06% | - | - |
| 08/29 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 400 | - | +11.71% | - | - |
| 08/26 | 2,290 | 2,290 | 2,290 | 2,290 | +7.76% | 200 | - | +12.09% | - | - |
| 08/22 | 2,125 | 2,125 | 2,125 | 2,125 | +3.41% | 1,600 | - | +4.32% | - | - |
| 08/08 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 400 | - | +0.88% | - | - |
| 08/07 | 2,055 | 2,055 | 2,055 | 2,055 | +0.24% | 600 | - | +0.74% | - | - |
| 07/22 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 800 | - | +0.44% | - | - |
| 07/18 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.59% | - | - |
| 07/17 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.74% | - | - |
| 07/14 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +0.89% | - | - |
| 07/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | +0.59% | - | - |
| 07/09 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +0.29% | - | - |
| 07/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 600 | - | 0% | - | - |
| 07/07 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | -0.15% | - | - |
| 07/04 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 400 | - | -0.44% | - | - |
| 07/03 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.39% | - | - |
| 06/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -2.2% | - | - |
| 06/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.06% | - | - |
| 06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.2% | - | - |
| 06/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -2.2% | - | - |
| 06/06 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 400 | - | -2.58% | - | - |
| 05/20 | 2,050 | 2,050 | 2,050 | 2,050 | +3.02% | 200 | - | -0.53% | - | - |
| 05/16 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 6,400 | - | -3.91% | - | - |
| 05/15 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -4.94% | - | - |
| 05/14 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | -5.53% | - | - |
| 04/25 | 1,980 | 1,980 | 1,980 | 1,980 | -7.04% | 200 | - | -6.12% | - | - |
| 04/18 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 400 | - | +0.66% | - | - |
| 04/03 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +0.76% | - | - |
| 04/01 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +0.85% | - | - |
| 03/26 | 2,130 | 2,130 | 2,130 | 2,130 | +3.15% | 200 | - | +1.48% | - | - |
| 03/25 | 2,065 | 2,065 | 2,065 | 2,065 | +4.29% | 200 | - | -0.96% | - | - |
| 03/24 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 6,400 | - | -4.62% | - | - |
| 03/21 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | - | -5.37% | - | - |
| 03/17 | 1,975 | 1,975 | 1,975 | 1,975 | -10.23% | 200 | - | -5.86% | - | - |
| 03/04 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +4.02% | - | - |
| 02/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +3.43% | - | - |
| 02/22 | 2,200 | 2,200 | 2,200 | 2,200 | +3.04% | 1,800 | - | +2.85% | - | - |
| 02/18 | 2,135 | 2,135 | 2,135 | 2,135 | -2.29% | 200 | - | -0.74% | - | - |
| 02/15 | 2,185 | 2,185 | 2,185 | 2,185 | +20.72% | 400 | - | +0.88% | - | - |
| 02/06 | 1,810 | 1,810 | 1,810 | 1,810 | -4.74% | 600 | - | -17.05% | - | - |
| 02/05 | 1,900 | 1,900 | 1,900 | 1,900 | -1.81% | 600 | - | -14.18% | - | - |
| 01/25 | 1,935 | 1,935 | 1,935 | 1,935 | -6.07% | 400 | - | -13.69% | - | - |
| 01/21 | 2,060 | 2,060 | 2,060 | 2,060 | +3% | 200 | - | -9.21% | - | - |
| 01/18 | 2,000 | 2,000 | 2,000 | 2,000 | -9.09% | 200 | - | -12.66% | - | - |
| 01/16 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | - | -4.93% | - | - |
| 01/15 | 2,200 | 2,200 | 2,200 | 2,200 | -4.35% | 400 | - | -5.58% | - | - |
| 01/10 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | - | -1.92% | - | - |
| 01/09 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | - | -2.42% | - | - |
| 01/08 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | - | -2.91% | - | - |
| 2007 |
| 12/25 | 2,300 | 2,300 | 2,300 | 2,300 | +6.98% | 200 | - | -3.56% | - | - |
| 12/06 | 2,150 | 2,150 | 2,150 | 2,150 | +2.38% | 200 | - | -10.08% | - | - |
| 11/30 | 2,100 | 2,100 | 2,100 | 2,100 | +1.2% | 200 | - | -12.54% | - | - |
| 11/29 | 2,075 | 2,075 | 2,075 | 2,075 | +15.92% | 200 | - | -14.01% | - | - |
| 11/28 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | - | -26.22% | - | - |
| 11/27 | 1,790 | 1,790 | 1,790 | 1,790 | -3.24% | 200 | - | -26.97% | - | - |
| 11/22 | 1,850 | 1,850 | 1,850 | 1,850 | -17.78% | 1,000 | - | -25.28% | - | - |
| 11/20 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | - | -9.96% | - | - |
| 11/13 | 2,250 | 2,250 | 2,250 | 2,250 | -6.25% | 200 | - | -10.32% | - | - |
| 10/25 | 2,500 | 2,500 | 2,400 | 2,400 | -4% | 400 | - | -4.84% | - | - |
| 10/24 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | - | -1.03% | - | - |
| 10/22 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | - | -1.07% | - | - |
| 10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | - | -0.91% | - | - |
| 10/12 | 2,500 | 2,500 | 2,500 | 2,500 | -3.85% | 400 | - | -0.75% | - | - |
| 10/02 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | - | +3.34% | - | - |
| 09/28 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 400 | - | +3.46% | - | - |
| 09/25 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | - | +3.71% | - | - |
| 09/20 | 2,600 | 2,600 | 2,600 | 2,600 | +0.19% | 6,600 | - | +3.96% | - | - |
| 09/19 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 400 | - | +3.97% | - | - |
| 09/18 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 400 | - | +4.13% | - | - |
| 09/07 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 400 | - | +4.3% | - | - |
| 09/06 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 400 | - | +4.47% | - | - |
| 09/05 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 200 | - | +4.64% | - | - |
| 08/21 | 2,595 | 2,595 | 2,595 | 2,595 | -3.53% | 200 | - | +4.47% | - | - |
| 08/10 | 2,690 | 2,690 | 2,690 | 2,690 | +9.13% | 600 | - | +8.12% | - | - |
| 07/31 | 2,465 | 2,465 | 2,465 | 2,465 | +2.71% | 200 | - | -0.96% | - | - |
| 07/25 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 400 | - | -3.92% | - | - |
| 07/23 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 400 | - | -4.38% | - | - |
| 07/20 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | - | -4.61% | - | - |
| 07/19 | 2,425 | 2,425 | 2,400 | 2,400 | -1.03% | 1,000 | - | -4.99% | - | - |
| 07/13 | 2,425 | 2,425 | 2,425 | 2,425 | 0% | 400 | - | -4.38% | - | - |
| 07/09 | 2,425 | 2,425 | 2,425 | 2,425 | -3% | 400 | - | -4.72% | - | - |
| 07/04 | 2,500 | 2,500 | 2,500 | 2,500 | -2.91% | 200 | - | -2.11% | - | - |
| 06/25 | 2,575 | 2,575 | 2,575 | 2,575 | +3% | 200 | - | +0.7% | - | - |
