株価チャート
2007/09/19～2008/02/29
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2008 |
| 02/29 | 6,400 | 6,400 | 6,305 | 6,305 | +0.08% | 500 | - | +0.65% | - | - |
| 02/28 | 6,275 | 6,300 | 6,275 | 6,300 | -2.7% | 700 | - | +0.93% | - | - |
| 02/27 | 6,475 | 6,475 | 6,475 | 6,475 | 0% | 100 | - | +4.6% | - | - |
| 02/26 | 6,275 | 6,475 | 6,275 | 6,475 | +3.6% | 400 | - | +5.08% | - | - |
| 02/25 | 6,225 | 6,250 | 6,225 | 6,250 | +0.4% | 1,400 | - | +1.81% | - | - |
| 02/22 | 6,325 | 6,325 | 6,200 | 6,225 | 0% | 700 | - | +1.53% | - | - |
| 02/21 | 6,225 | 6,225 | 6,200 | 6,225 | 0% | 1,200 | - | +1.42% | - | - |
| 02/20 | 6,250 | 6,250 | 6,225 | 6,225 | -0.4% | 900 | - | +1.22% | - | - |
| 02/19 | 6,300 | 6,300 | 6,150 | 6,250 | -0.79% | 700 | - | +1.38% | - | - |
| 02/18 | 6,490 | 6,490 | 6,300 | 6,300 | 0% | 1,000 | - | +1.96% | - | - |
| 02/15 | 6,200 | 6,300 | 6,200 | 6,300 | +0.8% | 1,000 | - | +1.79% | - | - |
| 02/14 | 6,100 | 6,250 | 6,100 | 6,250 | +2.46% | 300 | - | +0.73% | - | - |
| 02/13 | 6,200 | 6,200 | 6,075 | 6,100 | -1.61% | 500 | - | -1.85% | - | - |
| 02/12 | 6,225 | 6,225 | 6,200 | 6,200 | -0.24% | 1,000 | - | -0.53% | - | - |
| 02/08 | 6,415 | 6,415 | 6,215 | 6,215 | -3.12% | 600 | - | -0.58% | - | - |
| 02/07 | 6,375 | 6,415 | 6,350 | 6,415 | +0.79% | 900 | - | +2.31% | - | - |
| 02/06 | 6,600 | 6,600 | 6,300 | 6,365 | -2.08% | 1,500 | - | +1.32% | - | - |
| 02/05 | 6,820 | 6,820 | 6,500 | 6,500 | -4.69% | 900 | - | +3.24% | - | - |
| 02/04 | 6,825 | 6,825 | 6,750 | 6,820 | +6.15% | 1,000 | - | +8.12% | - | - |
| 02/01 | 6,315 | 6,425 | 6,310 | 6,425 | +3.63% | 900 | - | +2% | - | - |
| 01/31 | 6,150 | 6,200 | 6,100 | 6,200 | +0.81% | 900 | - | -1.84% | - | - |
| 01/30 | 6,100 | 6,250 | 6,100 | 6,150 | +4.24% | 1,600 | - | -3% | - | - |
| 01/28 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 300 | - | -7.52% | - | - |
| 01/25 | 5,900 | 5,950 | 5,900 | 5,900 | +1.29% | 400 | - | -8.21% | - | - |
| 01/24 | 5,800 | 5,885 | 5,800 | 5,825 | +1.3% | 400 | - | -10.11% | - | - |
| 01/23 | 5,100 | 5,750 | 5,100 | 5,750 | +15% | 3,500 | - | -12.04% | - | - |
| 01/22 | 4,995 | 5,100 | 4,850 | 5,000 | -13.72% | 8,600 | - | -24.21% | - | - |
| 01/21 | 6,000 | 6,000 | 5,600 | 5,795 | -1.78% | 2,200 | - | -13.35% | - | - |
| 01/18 | 6,100 | 6,100 | 5,900 | 5,900 | -2.48% | 1,500 | - | -12.5% | - | - |
| 01/17 | 6,200 | 6,275 | 6,000 | 6,050 | -5.47% | 2,000 | - | -10.87% | - | - |
| 01/16 | 6,495 | 6,500 | 6,350 | 6,400 | -1.69% | 2,700 | - | -6.19% | - | - |
| 01/15 | 6,600 | 6,600 | 6,500 | 6,510 | -1.36% | 1,500 | - | -4.85% | - | - |
| 01/11 | 6,605 | 6,605 | 6,600 | 6,600 | 0% | 600 | - | -3.75% | - | - |
| 01/10 | 6,545 | 6,600 | 6,545 | 6,600 | +0.84% | 300 | - | -3.86% | - | - |
| 01/09 | 6,775 | 6,775 | 6,545 | 6,545 | -2.31% | 800 | - | -4.81% | - | - |
| 01/08 | 6,700 | 6,700 | 6,700 | 6,700 | +3.08% | 100 | - | -2.69% | - | - |
| 01/07 | 6,745 | 6,745 | 6,500 | 6,500 | -0.84% | 700 | - | -5.62% | - | - |
| 01/04 | 6,655 | 6,655 | 6,555 | 6,555 | -1.43% | 600 | - | -5.1% | - | - |
| 2007 |
| 12/28 | 6,700 | 6,700 | 6,650 | 6,650 | -0.75% | 500 | - | -3.82% | - | - |
| 12/27 | 6,705 | 6,705 | 6,700 | 6,700 | 0% | 1,300 | - | -3.29% | - | - |
| 12/26 | 6,725 | 6,725 | 6,700 | 6,700 | -0.37% | 600 | - | -3.39% | - | - |
| 12/25 | 6,815 | 6,815 | 6,725 | 6,725 | -1.1% | 700 | - | -3.11% | - | - |
| 12/21 | 6,800 | 6,800 | 6,800 | 6,800 | +2.95% | 100 | - | -2.05% | - | - |
| 12/20 | 6,605 | 6,605 | 6,605 | 6,605 | -3.58% | 200 | - | -4.92% | - | - |
| 12/19 | 6,875 | 6,875 | 6,850 | 6,850 | +0.81% | 200 | - | -1.57% | - | - |
| 12/18 | 7,000 | 7,000 | 6,795 | 6,795 | -4.97% | 900 | - | -2.47% | - | - |
| 12/17 | 7,105 | 7,150 | 7,100 | 7,150 | +0.63% | 300 | - | +2.49% | - | - |
| 12/14 | 7,300 | 7,300 | 7,105 | 7,105 | -1.18% | 1,300 | - | +2% | - | - |
| 12/13 | 7,295 | 7,295 | 7,175 | 7,190 | -0.69% | 500 | - | +3.33% | - | - |
| 12/12 | 7,240 | 7,240 | 7,170 | 7,240 | -0.14% | 600 | - | +4.17% | - | - |
| 12/11 | 7,350 | 7,350 | 7,250 | 7,250 | -0.62% | 700 | - | +4.45% | - | - |
| 12/10 | 7,385 | 7,385 | 7,290 | 7,295 | +2.03% | 900 | - | +5.1% | - | - |
| 12/07 | 7,045 | 7,150 | 7,045 | 7,150 | +1.63% | 2,500 | - | +3.13% | - | - |
| 12/06 | 6,965 | 7,075 | 6,935 | 7,035 | +1.96% | 1,000 | - | +1.56% | - | - |
| 12/05 | 6,900 | 6,900 | 6,895 | 6,900 | 0% | 500 | - | -0.29% | - | - |
| 12/04 | 6,885 | 6,900 | 6,735 | 6,900 | +0.07% | 1,100 | - | -0.35% | - | - |
| 12/03 | 6,950 | 6,950 | 6,785 | 6,895 | +1.62% | 1,300 | - | -0.43% | - | - |
| 11/29 | 6,900 | 6,950 | 6,765 | 6,785 | -1.52% | 1,700 | - | -2.11% | - | - |
| 11/28 | 6,895 | 6,895 | 6,890 | 6,890 | +2% | 8,200 | - | -0.68% | - | - |
| 11/27 | 6,750 | 6,755 | 6,750 | 6,755 | +0.07% | 400 | - | -2.75% | - | - |
| 11/22 | 6,745 | 6,750 | 6,745 | 6,750 | -3.5% | 200 | - | -3.16% | - | - |
| 11/21 | 6,995 | 7,000 | 6,995 | 6,995 | +3.63% | 6,900 | - | +0.03% | - | - |
| 11/20 | 7,100 | 7,100 | 6,750 | 6,750 | -3.57% | 900 | - | -3.65% | - | - |
| 11/19 | 7,000 | 7,000 | 6,855 | 7,000 | +2.12% | 1,300 | - | -0.31% | - | - |
| 11/16 | 6,945 | 6,950 | 6,755 | 6,855 | +0.07% | 800 | - | -2.35% | - | - |
| 11/14 | 6,850 | 6,855 | 6,850 | 6,850 | +1.48% | 300 | - | -2.42% | - | - |
| 11/13 | 6,745 | 6,750 | 6,740 | 6,750 | -2.81% | 700 | - | -3.85% | - | - |
| 11/12 | 6,890 | 6,945 | 6,745 | 6,945 | +0.65% | 1,100 | - | -1.12% | - | - |
| 11/09 | 6,835 | 6,900 | 6,835 | 6,900 | -2.2% | 200 | - | -1.68% | - | - |
| 11/07 | 6,975 | 7,055 | 6,955 | 7,055 | +0.79% | 1,400 | - | +0.66% | - | - |
| 11/06 | 7,000 | 7,000 | 7,000 | 7,000 | +1.45% | 500 | - | +0.04% | - | - |
| 11/05 | 7,095 | 7,095 | 6,900 | 6,900 | -0.14% | 3,300 | - | -1.23% | - | - |
| 11/02 | 7,000 | 7,000 | 6,910 | 6,910 | -1.29% | 400 | - | -0.92% | - | - |
| 11/01 | 7,195 | 7,195 | 7,000 | 7,000 | -0.07% | 300 | - | +0.6% | - | - |
| 10/31 | 6,950 | 7,005 | 6,950 | 7,005 | -3.38% | 300 | - | +0.97% | - | - |
| 10/30 | 7,200 | 7,250 | 7,200 | 7,250 | +2.11% | 400 | - | +4.72% | - | - |
| 10/29 | 7,100 | 7,100 | 7,100 | 7,100 | +1.43% | 200 | - | +2.94% | - | - |
| 10/26 | 6,850 | 7,000 | 6,850 | 7,000 | +2.19% | 700 | - | +1.73% | - | - |
| 10/25 | 6,800 | 6,900 | 6,800 | 6,850 | -2.14% | 500 | - | -0.33% | - | - |
| 10/22 | 6,850 | 7,000 | 6,850 | 7,000 | +1.08% | 600 | - | +1.89% | - | - |
| 10/19 | 7,100 | 7,100 | 6,925 | 6,925 | -1.77% | 1,300 | - | +0.92% | - | - |
| 10/18 | 6,910 | 7,050 | 6,910 | 7,050 | +1.44% | 500 | - | +2.78% | - | - |
| 10/17 | 6,950 | 6,950 | 6,950 | 6,950 | -2.25% | 500 | - | +1.36% | - | - |
| 10/16 | 7,330 | 7,330 | 7,025 | 7,110 | -3.27% | 1,800 | - | +3.55% | - | - |
| 10/15 | 7,350 | 7,350 | 7,350 | 7,350 | +0.27% | 200 | - | +7.02% | - | - |
| 10/12 | 7,375 | 7,690 | 7,330 | 7,330 | +0.14% | 700 | - | +6.76% | - | - |
| 10/11 | 7,250 | 7,320 | 7,200 | 7,320 | +2.38% | 3,600 | - | +6.71% | - | - |
| 10/10 | 7,150 | 7,200 | 7,100 | 7,150 | +2.88% | 1,300 | - | +4.27% | - | - |
| 10/09 | 6,850 | 6,950 | 6,850 | 6,950 | +1.46% | 5,000 | - | +1.33% | - | - |
| 10/05 | 6,850 | 6,850 | 6,850 | 6,850 | 0% | 200 | - | -0.28% | - | - |
| 10/04 | 6,890 | 6,890 | 6,850 | 6,850 | 0% | 2,000 | - | -0.59% | - | - |
| 10/03 | 6,750 | 6,850 | 6,660 | 6,850 | +0.66% | 2,100 | - | -0.91% | - | - |
| 10/02 | 6,960 | 6,960 | 6,805 | 6,805 | +2.18% | 500 | - | -1.82% | - | - |
| 10/01 | 6,655 | 6,660 | 6,655 | 6,660 | -1.41% | 900 | - | -4.28% | - | - |
| 09/28 | 6,745 | 6,755 | 6,745 | 6,755 | +0.3% | 400 | - | -3.24% | - | - |
| 09/27 | 6,660 | 6,735 | 6,660 | 6,735 | +2.05% | 300 | - | -3.8% | - | - |
| 09/26 | 6,510 | 6,600 | 6,505 | 6,600 | +1.38% | 900 | - | -5.98% | - | - |
| 09/25 | 6,600 | 6,600 | 6,500 | 6,510 | +0.39% | 800 | - | -7.53% | - | - |
| 09/21 | 6,505 | 6,730 | 6,485 | 6,485 | -2.19% | 2,600 | - | -8.4% | - | - |
| 09/19 | 6,640 | 6,750 | 6,630 | 6,630 | +0.23% | 900 | - | -7% | - | - |
