株価チャート
2007/09/14～2008/03/28
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2008 |
| 03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -3.2% | - | - |
| 03/27 | 1,285 | 1,300 | 1,250 | 1,300 | -8.77% | 1,400 | - | -3.42% | - | - |
| 03/25 | 1,400 | 1,425 | 1,400 | 1,425 | +5.56% | 1,400 | - | +5.63% | - | - |
| 03/24 | 1,325 | 1,350 | 1,320 | 1,350 | +2.66% | 800 | - | +0.22% | - | - |
| 03/21 | 1,275 | 1,315 | 1,275 | 1,315 | -0.75% | 800 | - | -2.38% | - | - |
| 03/19 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 400 | - | -1.92% | - | - |
| 03/18 | 1,325 | 1,325 | 1,325 | 1,325 | -0.38% | 200 | - | -1.85% | - | - |
| 03/17 | 1,325 | 1,330 | 1,325 | 1,330 | +5.98% | 400 | - | -1.34% | - | - |
| 03/13 | 1,355 | 1,355 | 1,255 | 1,255 | -7.04% | 600 | - | -6.69% | - | - |
| 03/12 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 1,800 | - | +0.3% | - | - |
| 03/11 | 1,370 | 1,375 | 1,370 | 1,375 | +1.85% | 2,400 | - | +2.31% | - | - |
| 03/10 | 1,365 | 1,365 | 1,350 | 1,350 | -2.17% | 2,400 | - | +0.67% | - | - |
| 03/07 | 1,420 | 1,425 | 1,380 | 1,380 | +0.36% | 600 | - | +2.91% | - | - |
| 02/26 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,600 | - | +2.38% | - | - |
| 02/25 | 1,375 | 1,375 | 1,375 | 1,375 | +3% | 5,200 | - | +2.23% | - | - |
| 02/22 | 1,335 | 1,335 | 1,335 | 1,335 | +2.3% | 1,800 | - | -0.89% | - | - |
| 02/21 | 1,300 | 1,350 | 1,300 | 1,305 | -3.33% | 800 | - | -3.4% | - | - |
| 02/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | -0.52% | - | - |
| 02/18 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 400 | - | -0.81% | - | - |
| 02/14 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 1,400 | - | -1.83% | - | - |
| 02/13 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | -1.32% | - | - |
| 02/08 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,600 | - | -1.6% | - | - |
| 02/07 | 1,375 | 1,375 | 1,350 | 1,350 | 0% | 2,200 | - | -1.89% | - | - |
| 02/06 | 1,350 | 1,350 | 1,350 | 1,350 | -1.82% | 200 | - | -1.96% | - | - |
| 02/04 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,800 | - | -0.43% | - | - |
| 02/01 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | -0.72% | - | - |
| 01/30 | 1,375 | 1,375 | 1,375 | 1,375 | +0.36% | 1,000 | - | -1.01% | - | - |
| 01/29 | 1,375 | 1,375 | 1,350 | 1,370 | +1.48% | 800 | - | -1.65% | - | - |
| 01/28 | 1,375 | 1,375 | 1,350 | 1,350 | -3.57% | 800 | - | -3.36% | - | - |
| 01/25 | 1,465 | 1,465 | 1,400 | 1,400 | +6.46% | 1,200 | - | -0.21% | - | - |
| 01/24 | 1,275 | 1,325 | 1,275 | 1,315 | +3.14% | 1,800 | - | -6.47% | - | - |
| 01/23 | 1,265 | 1,275 | 1,265 | 1,275 | +2.82% | 1,200 | - | -9.83% | - | - |
| 01/22 | 1,250 | 1,295 | 1,240 | 1,240 | -4.25% | 3,800 | - | -12.86% | - | - |
| 01/18 | 1,255 | 1,295 | 1,255 | 1,295 | -0.38% | 400 | - | -9.63% | - | - |
| 01/17 | 1,400 | 1,400 | 1,300 | 1,300 | 0% | 2,600 | - | -9.85% | - | - |
| 01/16 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 800 | - | -10.53% | - | - |
| 01/15 | 1,425 | 1,425 | 1,350 | 1,350 | -5.26% | 1,200 | - | -7.47% | - | - |
| 01/11 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 200 | - | -2.73% | - | - |
| 01/10 | 1,425 | 1,425 | 1,415 | 1,415 | -0.7% | 400 | - | -3.48% | - | - |
| 01/09 | 1,445 | 1,445 | 1,425 | 1,425 | -1.72% | 1,000 | - | -2.93% | - | - |
| 01/08 | 1,450 | 1,450 | 1,450 | 1,450 | +0.35% | 600 | - | -1.36% | - | - |
| 01/07 | 1,445 | 1,445 | 1,445 | 1,445 | -0.34% | 2,000 | - | -1.83% | - | - |
| 01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | -1.76% | - | - |
| 2007 |
| 12/28 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 400 | - | -1.83% | - | - |
| 12/27 | 1,425 | 1,425 | 1,425 | 1,425 | -1.04% | 400 | - | -3.59% | - | - |
| 12/26 | 1,425 | 1,440 | 1,425 | 1,440 | -0.35% | 600 | - | -2.9% | - | - |
| 12/25 | 1,445 | 1,445 | 1,445 | 1,445 | +3.58% | 1,800 | - | -2.82% | - | - |
| 12/21 | 1,430 | 1,430 | 1,350 | 1,395 | -3.79% | 2,800 | - | -6.38% | - | - |
| 12/20 | 1,470 | 1,475 | 1,450 | 1,450 | -1.02% | 2,800 | - | -3.07% | - | - |
| 12/19 | 1,480 | 1,480 | 1,465 | 1,465 | -1.01% | 1,800 | - | -2.33% | - | - |
| 12/18 | 1,470 | 1,480 | 1,470 | 1,480 | +0.34% | 600 | - | -1.53% | - | - |
| 12/17 | 1,475 | 1,495 | 1,475 | 1,475 | 0% | 1,000 | - | -2.12% | - | - |
| 12/14 | 1,485 | 1,485 | 1,475 | 1,475 | -1.67% | 1,000 | - | -2.32% | - | - |
| 12/13 | 1,475 | 1,500 | 1,475 | 1,500 | +1.69% | 400 | - | -0.92% | - | - |
| 12/12 | 1,485 | 1,485 | 1,475 | 1,475 | -1.67% | 800 | - | -2.7% | - | - |
| 12/11 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 800 | - | -1.32% | - | - |
| 12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -1.45% | - | - |
| 12/07 | 1,550 | 1,550 | 1,500 | 1,500 | -0.99% | 800 | - | -1.57% | - | - |
| 12/06 | 1,495 | 1,515 | 1,490 | 1,515 | -3.81% | 800 | - | -0.66% | - | - |
| 12/04 | 1,575 | 1,575 | 1,575 | 1,575 | +8.62% | 600 | - | +3.14% | - | - |
| 12/03 | 1,460 | 1,475 | 1,450 | 1,450 | -2.68% | 1,200 | - | -4.98% | - | - |
| 11/30 | 1,490 | 1,490 | 1,480 | 1,490 | +1.71% | 1,000 | - | -2.55% | - | - |
| 11/29 | 1,475 | 1,475 | 1,465 | 1,465 | +1.03% | 1,400 | - | -4.31% | - | - |
| 11/28 | 1,455 | 1,460 | 1,450 | 1,450 | -3.01% | 2,400 | - | -5.48% | - | - |
| 11/27 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 200 | - | -2.86% | - | - |
| 11/26 | 1,500 | 1,500 | 1,500 | 1,500 | -1.64% | 400 | - | -2.72% | - | - |
| 11/21 | 1,500 | 1,525 | 1,500 | 1,525 | +3.39% | 400 | - | -1.29% | - | - |
| 11/20 | 1,460 | 1,475 | 1,455 | 1,475 | -0.67% | 800 | - | -4.59% | - | - |
| 11/16 | 1,490 | 1,490 | 1,485 | 1,485 | -3.57% | 1,200 | - | -4.13% | - | - |
| 11/15 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | -0.71% | - | - |
| 11/14 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,000 | - | -0.84% | - | - |
| 11/13 | 1,540 | 1,540 | 1,540 | 1,540 | +0.98% | 400 | - | -0.9% | - | - |
| 11/12 | 1,525 | 1,540 | 1,525 | 1,525 | -1.61% | 1,400 | - | -2.06% | - | - |
| 11/09 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 200 | - | -0.7% | - | - |
| 11/08 | 1,550 | 1,550 | 1,540 | 1,540 | -3.14% | 800 | - | -1.66% | - | - |
| 11/07 | 1,590 | 1,590 | 1,590 | 1,590 | +3.25% | 200 | - | +1.21% | - | - |
| 11/05 | 1,570 | 1,575 | 1,540 | 1,540 | -3.14% | 1,800 | - | -2.1% | - | - |
| 11/01 | 1,595 | 1,595 | 1,590 | 1,590 | +3.25% | 800 | - | +0.82% | - | - |
| 10/29 | 1,570 | 1,570 | 1,540 | 1,540 | -3.14% | 800 | - | -2.53% | - | - |
| 10/25 | 1,590 | 1,590 | 1,590 | 1,590 | +3.25% | 200 | - | +0.32% | - | - |
| 10/24 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,000 | - | -3.08% | - | - |
| 10/23 | 1,515 | 1,540 | 1,515 | 1,540 | 0% | 600 | - | -3.63% | - | - |
| 10/22 | 1,540 | 1,550 | 1,540 | 1,540 | -1.28% | 1,400 | - | -4.17% | - | - |
| 10/19 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 200 | - | -3.35% | - | - |
| 10/16 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 1,600 | - | -4.82% | - | - |
| 10/15 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 600 | - | -5.23% | - | - |
| 10/12 | 1,535 | 1,540 | 1,530 | 1,530 | -0.65% | 3,200 | - | -6.31% | - | - |
| 10/11 | 1,575 | 1,575 | 1,525 | 1,540 | -2.22% | 7,000 | - | -6.1% | - | - |
| 10/10 | 1,575 | 1,575 | 1,575 | 1,575 | +0.64% | 2,400 | - | -4.31% | - | - |
| 10/09 | 1,575 | 1,575 | 1,565 | 1,565 | -0.95% | 3,000 | - | -5.04% | - | - |
| 10/05 | 1,575 | 1,580 | 1,575 | 1,580 | +1.94% | 600 | - | -4.24% | - | - |
| 10/03 | 1,575 | 1,575 | 1,550 | 1,550 | 0% | 1,600 | - | -6.06% | - | - |
| 10/02 | 1,555 | 1,555 | 1,550 | 1,550 | 0% | 800 | - | -6.29% | - | - |
| 10/01 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 400 | - | -6.63% | - | - |
| 09/28 | 1,570 | 1,570 | 1,570 | 1,570 | -0.32% | 200 | - | -5.76% | - | - |
| 09/27 | 1,575 | 1,575 | 1,575 | 1,575 | -2.48% | 400 | - | -5.97% | - | - |
| 09/26 | 1,565 | 1,615 | 1,565 | 1,615 | -1.22% | 600 | - | -4.15% | - | - |
| 09/21 | 1,655 | 1,655 | 1,630 | 1,635 | -1.21% | 800 | - | -3.54% | - | - |
| 09/18 | 1,655 | 1,655 | 1,655 | 1,655 | -0.6% | 800 | - | -2.88% | - | - |
| 09/14 | 1,665 | 1,665 | 1,665 | 1,665 | +0.91% | 200 | - | -2.8% | - | - |
