株価チャート
2007/10/02～2008/02/29
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2008 |
| 02/29 | 552 | 561 | 551 | 557 | -1.59% | 2,086,000 | - | -10.74% | - | - |
| 02/28 | 564 | 569 | 557 | 566 | -0.7% | 2,189,000 | - | -9.58% | - | - |
| 02/27 | 575 | 580 | 567 | 570 | +0.35% | 3,521,000 | - | -9.09% | - | - |
| 02/26 | 559 | 571 | 555 | 568 | +1.43% | 6,369,000 | - | -9.27% | - | - |
| 02/25 | 555 | 563 | 552 | 560 | 0% | 5,754,000 | - | -10.69% | - | - |
| 02/22 | 557 | 562 | 549 | 560 | -1.58% | 7,938,000 | - | -11.11% | - | - |
| 02/21 | 581 | 586 | 556 | 569 | -3.56% | 14,736,000 | - | -9.68% | - | - |
| 02/20 | 635 | 643 | 586 | 590 | -7.38% | 9,978,000 | - | -6.35% | - | - |
| 02/19 | 637 | 643 | 628 | 637 | -1.55% | 3,506,000 | - | +1.11% | - | - |
| 02/18 | 644 | 654 | 634 | 647 | +0.62% | 2,410,000 | - | +3.03% | - | - |
| 02/15 | 653 | 654 | 634 | 643 | -1.38% | 3,716,000 | - | +2.39% | - | - |
| 02/14 | 643 | 653 | 643 | 652 | +2.19% | 3,409,000 | - | +3.82% | - | - |
| 02/13 | 673 | 677 | 632 | 638 | -4.78% | 4,934,000 | - | +1.59% | - | - |
| 02/12 | 665 | 674 | 658 | 670 | +0.9% | 2,203,000 | - | +6.69% | - | - |
| 02/08 | 669 | 676 | 662 | 664 | -0.75% | 1,567,000 | - | +5.9% | - | - |
| 02/07 | 667 | 680 | 664 | 669 | +1.52% | 3,319,000 | - | +6.53% | - | - |
| 02/06 | 673 | 677 | 657 | 659 | -2.8% | 3,603,000 | - | +4.77% | - | - |
| 02/05 | 665 | 680 | 663 | 678 | +1.04% | 2,177,000 | - | +7.62% | - | - |
| 02/04 | 660 | 672 | 651 | 671 | +1.67% | 2,374,000 | - | +6.51% | - | - |
| 02/01 | 662 | 665 | 646 | 660 | +1.23% | 2,336,000 | - | +4.76% | - | - |
| 01/31 | 639 | 661 | 634 | 652 | +2.03% | 2,602,000 | - | +3.49% | - | - |
| 01/30 | 645 | 648 | 630 | 639 | -0.93% | 3,149,000 | - | +1.43% | - | - |
| 01/29 | 623 | 646 | 617 | 645 | +4.54% | 3,875,000 | - | +2.06% | - | - |
| 01/28 | 615 | 637 | 613 | 617 | -1.44% | 3,169,000 | - | -2.37% | - | - |
| 01/25 | 608 | 628 | 602 | 626 | +3.47% | 3,289,000 | - | -1.57% | - | - |
| 01/24 | 580 | 607 | 580 | 605 | +5.4% | 2,666,000 | - | -5.32% | - | - |
| 01/23 | 572 | 586 | 563 | 574 | +2.14% | 4,172,000 | - | -10.87% | - | - |
| 01/22 | 594 | 594 | 560 | 562 | -6.33% | 2,970,000 | - | -13.54% | - | - |
| 01/21 | 614 | 619 | 598 | 600 | -1.8% | 3,722,000 | - | -8.68% | - | - |
| 01/18 | 570 | 614 | 566 | 611 | +6.82% | 4,953,000 | - | -7.7% | - | - |
| 01/17 | 569 | 579 | 549 | 572 | -1.21% | 6,293,000 | - | -14.24% | - | - |
| 01/16 | 562 | 589 | 555 | 579 | +1.05% | 6,334,000 | - | -13.97% | - | - |
| 01/15 | 591 | 602 | 564 | 573 | -4.66% | 6,186,000 | - | -15.36% | - | - |
| 01/11 | 621 | 623 | 591 | 601 | -4.75% | 5,638,000 | - | -11.75% | - | - |
| 01/10 | 651 | 653 | 631 | 631 | -4.54% | 4,559,000 | - | -7.75% | - | - |
| 01/09 | 640 | 664 | 639 | 661 | +4.75% | 3,817,000 | - | -3.78% | - | - |
| 01/08 | 628 | 634 | 616 | 631 | -1.1% | 2,724,000 | - | -8.28% | - | - |
| 01/07 | 652 | 652 | 633 | 638 | -3.63% | 2,710,000 | - | -7.54% | - | - |
| 01/04 | 685 | 685 | 654 | 662 | -1.93% | 1,294,000 | - | -4.34% | - | - |
| 2007 |
| 12/28 | 677 | 683 | 673 | 675 | -2.32% | 435,000 | - | -2.46% | - | - |
| 12/27 | 690 | 691 | 682 | 691 | +0.29% | 979,000 | - | 0% | - | - |
| 12/26 | 686 | 689 | 676 | 689 | +1.47% | 795,000 | - | 0% | - | - |
| 12/25 | 677 | 687 | 674 | 679 | +1.34% | 979,000 | - | -1.31% | - | - |
| 12/21 | 672 | 679 | 664 | 670 | +1.67% | 1,720,000 | - | -2.62% | - | - |
| 12/20 | 665 | 670 | 651 | 659 | -0.75% | 2,369,000 | - | -4.22% | - | - |
| 12/19 | 670 | 674 | 657 | 664 | -1.63% | 2,461,000 | - | -3.63% | - | - |
| 12/18 | 673 | 689 | 671 | 675 | +1.81% | 4,352,000 | - | -2.03% | - | - |
| 12/17 | 689 | 696 | 660 | 663 | -6.49% | 5,159,000 | - | -3.63% | - | - |
| 12/14 | 714 | 720 | 709 | 709 | +0.57% | 1,714,000 | - | +2.9% | - | - |
| 12/13 | 720 | 720 | 704 | 705 | -2.49% | 1,415,000 | - | +2.47% | - | - |
| 12/12 | 722 | 726 | 719 | 723 | -1.09% | 1,532,000 | - | +5.09% | - | - |
| 12/11 | 724 | 735 | 724 | 731 | +1.25% | 948,000 | - | +6.25% | - | - |
| 12/10 | 734 | 742 | 721 | 722 | -1.23% | 2,386,000 | - | +5.09% | - | - |
| 12/07 | 740 | 750 | 731 | 731 | -1.75% | 2,303,000 | - | +6.56% | - | - |
| 12/06 | 724 | 745 | 718 | 744 | +5.23% | 5,509,000 | - | +8.45% | - | - |
| 12/05 | 679 | 710 | 679 | 707 | +4.12% | 4,771,000 | - | +3.21% | - | - |
| 12/04 | 685 | 687 | 678 | 679 | -0.29% | 1,404,000 | - | -1.02% | - | - |
| 12/03 | 670 | 689 | 670 | 681 | -0.73% | 3,166,000 | - | -0.87% | - | - |
| 11/30 | 688 | 695 | 681 | 686 | -1.58% | 5,133,000 | - | -0.29% | - | - |
| 11/29 | 689 | 699 | 685 | 697 | +2.05% | 2,471,000 | - | +1.16% | - | - |
| 11/28 | 699 | 699 | 678 | 683 | -2.15% | 2,138,000 | - | -1.16% | - | - |
| 11/27 | 677 | 700 | 669 | 698 | +1.6% | 3,129,000 | - | +0.72% | - | - |
| 11/26 | 657 | 692 | 655 | 687 | +5.37% | 3,827,000 | - | -0.87% | - | - |
| 11/22 | 633 | 654 | 633 | 652 | +1.4% | 2,373,000 | - | -5.92% | - | - |
| 11/21 | 649 | 653 | 635 | 643 | -1.98% | 3,377,000 | - | -7.61% | - | - |
| 11/20 | 654 | 656 | 638 | 656 | -1.2% | 2,665,000 | - | -6.15% | - | - |
| 11/19 | 675 | 680 | 664 | 664 | -1.63% | 1,318,000 | - | -5.14% | - | - |
| 11/16 | 667 | 675 | 659 | 675 | +1.05% | 2,464,000 | - | -3.85% | - | - |
| 11/15 | 683 | 685 | 667 | 668 | -2.77% | 2,202,000 | - | -5.11% | - | - |
| 11/14 | 668 | 692 | 665 | 687 | +3.62% | 2,058,000 | - | -2.69% | - | - |
| 11/13 | 655 | 671 | 646 | 663 | +1.22% | 2,025,000 | - | -6.09% | - | - |
| 11/12 | 660 | 660 | 645 | 655 | -2.82% | 1,364,000 | - | -7.36% | - | - |
| 11/09 | 681 | 693 | 671 | 674 | -1.03% | 2,621,000 | - | -4.94% | - | - |
| 11/08 | 702 | 702 | 675 | 681 | -4.35% | 3,606,000 | - | -3.95% | - | - |
| 11/07 | 727 | 727 | 712 | 712 | -1.25% | 2,696,000 | - | +0.28% | - | - |
| 11/06 | 708 | 725 | 708 | 721 | +1.98% | 1,968,000 | - | +1.69% | - | - |
| 11/05 | 708 | 713 | 704 | 707 | 0% | 1,804,000 | - | 0% | - | - |
| 11/02 | 709 | 711 | 702 | 707 | -3.02% | 2,882,000 | - | +0.28% | - | - |
| 11/01 | 731 | 733 | 726 | 729 | +0.69% | 1,500,000 | - | +3.7% | - | - |
| 10/31 | 719 | 727 | 716 | 724 | +1.54% | 2,241,000 | - | +3.43% | - | - |
| 10/30 | 724 | 724 | 708 | 713 | +0.42% | 2,188,000 | - | +2.3% | - | - |
| 10/29 | 709 | 724 | 705 | 710 | -0.56% | 2,630,000 | - | +2.31% | - | - |
| 10/26 | 716 | 719 | 711 | 714 | +1.13% | 1,621,000 | - | +3.18% | - | - |
| 10/25 | 721 | 722 | 693 | 706 | -4.34% | 3,865,000 | - | +2.02% | - | - |
| 10/24 | 738 | 752 | 730 | 738 | +0.27% | 2,999,000 | - | +6.8% | - | - |
| 10/23 | 726 | 746 | 720 | 736 | +4.69% | 3,938,000 | - | +6.82% | - | - |
| 10/22 | 677 | 707 | 674 | 703 | +0.57% | 2,152,000 | - | +2.18% | - | - |
| 10/19 | 701 | 702 | 696 | 699 | -1.41% | 1,528,000 | - | +1.6% | - | - |
| 10/18 | 710 | 722 | 706 | 709 | -0.42% | 2,703,000 | - | +3.05% | - | - |
| 10/17 | 700 | 730 | 696 | 712 | +3.94% | 6,138,000 | - | +3.34% | - | - |
| 10/16 | 710 | 722 | 683 | 685 | -4.06% | 4,697,000 | - | -0.72% | - | - |
| 10/15 | 725 | 726 | 705 | 714 | -2.06% | 1,585,000 | - | +3.18% | - | - |
| 10/12 | 720 | 736 | 716 | 729 | +2.68% | 3,031,000 | - | +5.04% | - | - |
| 10/11 | 707 | 715 | 694 | 710 | +1.57% | 2,029,000 | - | +2.31% | - | - |
| 10/10 | 703 | 706 | 695 | 699 | +0.29% | 2,047,000 | - | +0.43% | - | - |
| 10/09 | 691 | 704 | 689 | 697 | +0.14% | 1,508,000 | - | -0.14% | - | - |
| 10/05 | 676 | 702 | 673 | 696 | +1.75% | 2,149,000 | - | -0.71% | - | - |
| 10/04 | 681 | 697 | 677 | 684 | -0.87% | 2,262,000 | - | -2.7% | - | - |
| 10/03 | 695 | 698 | 676 | 690 | -0.29% | 2,782,000 | - | -2.4% | - | - |
| 10/02 | 680 | 695 | 677 | 692 | +3.9% | 3,636,000 | - | -2.54% | - | - |
