株価チャート
2007/02/15~2008/02/18
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 | 9/1, 株式併合 10→1 |
2008 |
02/18 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 800 | - | +2.07% | - | - |
02/15 | 3,260 | 3,350 | 3,260 | 3,350 | +2.76% | 300 | - | +0.66% | - | - |
02/14 | 3,260 | 3,260 | 3,260 | 3,260 | -4.12% | 400 | - | -2.01% | - | - |
02/13 | 3,450 | 3,450 | 3,400 | 3,400 | 0% | 400 | - | +2.41% | - | - |
02/12 | 3,300 | 3,400 | 3,300 | 3,400 | +6.25% | 300 | - | +2.91% | - | - |
01/30 | 3,200 | 3,200 | 3,200 | 3,200 | -5.88% | 200 | - | -2.5% | - | - |
01/22 | 3,100 | 3,400 | 3,100 | 3,400 | -0.29% | 300 | - | +3.91% | - | - |
01/17 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 300 | - | +4.92% | - | - |
01/16 | 3,410 | 3,410 | 3,410 | 3,410 | +3.02% | 100 | - | +5.47% | - | - |
01/15 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 500 | - | +3.12% | - | - |
01/11 | 3,310 | 3,310 | 3,310 | 3,310 | -0.6% | 100 | - | +3.34% | - | - |
01/09 | 3,330 | 3,330 | 3,330 | 3,330 | +6.39% | 500 | - | +4.29% | - | - |
2007 |
12/25 | 3,130 | 3,130 | 3,130 | 3,130 | -3.1% | 200 | - | -1.88% | - | - |
12/21 | 3,230 | 3,230 | 3,230 | 3,230 | +3.19% | 100 | - | +0.94% | - | - |
12/20 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 300 | - | -2.49% | - | - |
12/19 | 3,130 | 3,130 | 3,130 | 3,130 | -8.75% | 100 | - | -2.86% | - | - |
12/18 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 200 | - | +6.06% | - | - |
12/17 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 700 | - | +6.26% | - | - |
12/13 | 3,330 | 3,430 | 3,330 | 3,430 | +3.94% | 200 | - | +6.42% | - | - |
12/11 | 3,300 | 3,300 | 3,300 | 3,300 | -0.3% | 100 | - | +2.33% | - | - |
12/10 | 3,210 | 3,310 | 3,210 | 3,310 | -4.34% | 700 | - | +2.51% | - | - |
12/07 | 3,460 | 3,460 | 3,460 | 3,460 | -1.14% | 300 | - | +7.05% | - | - |
11/16 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 700 | - | +8.49% | - | - |
11/15 | 3,210 | 3,400 | 3,210 | 3,400 | +5.92% | 400 | - | +5.75% | - | - |
11/13 | 3,210 | 3,210 | 3,210 | 3,210 | -3.6% | 100 | - | -0.25% | - | - |
11/08 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 500 | - | +3.13% | - | - |
11/07 | 3,230 | 3,330 | 3,230 | 3,330 | +8.12% | 300 | - | +2.94% | - | - |
11/02 | 3,000 | 3,080 | 3,000 | 3,080 | +2.67% | 200 | - | -4.85% | - | - |
10/29 | 3,000 | 3,000 | 3,000 | 3,000 | +5.63% | 100 | - | -7.69% | - | - |
10/26 | 2,840 | 2,840 | 2,840 | 2,840 | -4.38% | 100 | - | -13.04% | - | - |
10/24 | 2,970 | 2,970 | 2,970 | 2,970 | +4.58% | 100 | - | -9.78% | - | - |
10/23 | 2,840 | 2,840 | 2,840 | 2,840 | -4.7% | 100 | - | -14.25% | - | - |
10/22 | 2,850 | 2,980 | 2,840 | 2,980 | +4.93% | 300 | - | -10.72% | - | - |
10/19 | 2,840 | 2,840 | 2,840 | 2,840 | -9.55% | 300 | - | -15.7% | - | - |
10/18 | 3,050 | 3,140 | 3,050 | 3,140 | +2.95% | 200 | - | -7.59% | - | - |
10/17 | 3,050 | 3,050 | 3,050 | 3,050 | -6.15% | 400 | - | -10.61% | - | - |
10/16 | 3,500 | 3,500 | 3,250 | 3,250 | -4.41% | 700 | - | -5.25% | - | - |
10/15 | 3,400 | 3,400 | 3,400 | 3,400 | -2.02% | 400 | - | -1.05% | - | - |
10/10 | 3,420 | 3,470 | 3,420 | 3,470 | +1.46% | 200 | - | +0.99% | - | - |
10/05 | 3,420 | 3,420 | 3,420 | 3,420 | -0.29% | 400 | - | -0.52% | - | - |
10/04 | 3,430 | 3,430 | 3,430 | 3,430 | +3.94% | 100 | - | -0.41% | - | - |
10/02 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 400 | - | -4.24% | - | - |
10/01 | 3,290 | 3,290 | 3,290 | 3,290 | -5.46% | 100 | - | -4.8% | - | - |
09/18 | 3,480 | 3,480 | 3,480 | 3,480 | +2.35% | 900 | - | +0.37% | - | - |
09/12 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | - | -2.19% | - | - |
09/10 | 3,400 | 3,400 | 3,400 | 3,400 | +3.03% | 500 | - | -2.35% | - | - |
09/07 | 3,300 | 3,300 | 3,300 | 3,300 | +2.17% | 100 | - | -5.34% | - | - |
09/03 | 3,230 | 3,230 | 3,230 | 3,230 | -7.18% | 100 | - | -7.58% | - | - |
08/15 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 900 | - | -0.74% | - | - |
08/08 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 500 | - | -0.97% | - | - |
08/07 | 3,400 | 3,480 | 3,400 | 3,480 | +2.96% | 200 | - | -1.19% | - | - |
08/06 | 3,380 | 3,380 | 3,380 | 3,380 | -0.59% | 100 | - | -4.06% | - | - |
08/02 | 3,400 | 3,400 | 3,400 | 3,400 | -0.29% | 100 | - | -3.68% | - | - |
08/01 | 3,410 | 3,410 | 3,410 | 3,410 | -1.73% | 100 | - | -3.67% | - | - |
07/20 | 3,470 | 3,470 | 3,470 | 3,470 | -0.29% | 600 | - | -2.12% | - | - |
07/17 | 3,480 | 3,480 | 3,480 | 3,480 | -0.57% | 700 | - | -2.11% | - | - |
07/13 | 3,500 | 3,500 | 3,500 | 3,500 | -6.67% | 600 | - | -1.74% | - | - |
07/12 | 3,550 | 3,750 | 3,550 | 3,750 | +5.63% | 200 | - | +5.04% | - | - |
07/11 | 3,490 | 3,550 | 3,490 | 3,550 | +1.72% | 300 | - | -0.48% | - | - |
07/06 | 3,490 | 3,490 | 3,490 | 3,490 | -0.29% | 400 | - | -2.3% | - | - |
07/05 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 100 | - | -2.48% | - | - |
07/04 | 3,300 | 3,400 | 3,300 | 3,400 | 0% | 400 | - | -5.71% | - | - |
06/27 | 3,440 | 3,440 | 3,400 | 3,400 | -3.95% | 200 | - | -6.03% | - | - |
06/15 | 3,540 | 3,540 | 3,540 | 3,540 | -0.28% | 1,400 | - | -2.48% | - | - |
06/14 | 3,450 | 3,550 | 3,450 | 3,550 | +1.43% | 400 | - | -2.5% | - | - |
06/13 | 3,500 | 3,500 | 3,500 | 3,500 | -1.41% | 100 | - | -4.03% | - | - |
06/08 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 800 | - | -2.87% | - | - |
06/07 | 3,550 | 3,550 | 3,550 | 3,550 | -4.05% | 200 | - | -3.16% | - | - |
06/06 | 3,500 | 3,700 | 3,500 | 3,700 | +3.64% | 500 | - | +0.49% | - | - |
06/01 | 3,500 | 3,570 | 3,500 | 3,570 | +2% | 200 | - | -3.3% | - | - |
05/21 | 3,500 | 3,500 | 3,500 | 3,500 | -0.28% | 200 | - | -5.74% | - | - |
05/18 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 100 | - | -5.8% | - | - |
05/17 | 3,510 | 3,510 | 3,510 | 3,510 | -4.62% | 200 | - | -6.15% | - | - |
05/15 | 3,680 | 3,680 | 3,680 | 3,680 | -0.27% | 900 | - | -1.92% | - | - |
05/14 | 3,500 | 3,690 | 3,500 | 3,690 | +5.43% | 500 | - | -1.91% | - | - |
05/10 | 3,500 | 3,500 | 3,500 | 3,500 | -1.41% | 100 | - | -7.26% | - | - |
05/08 | 3,550 | 3,550 | 3,550 | 3,550 | -2.47% | 700 | - | -6.43% | - | - |
05/07 | 3,550 | 3,640 | 3,550 | 3,640 | +2.54% | 500 | - | -4.34% | - | - |
04/27 | 3,610 | 3,610 | 3,550 | 3,550 | -4.31% | 300 | - | -7% | - | - |
04/26 | 3,670 | 3,710 | 3,670 | 3,710 | +1.09% | 400 | - | -3.18% | - | - |
04/23 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 200 | - | -4.48% | - | - |
04/16 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 1,000 | - | -4.39% | - | - |
04/12 | 3,570 | 3,680 | 3,570 | 3,680 | -0.27% | 400 | - | -4.71% | - | - |
04/09 | 3,710 | 3,710 | 3,680 | 3,690 | -5.63% | 500 | - | -4.58% | - | - |
04/06 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 300 | - | +0.96% | - | - |
04/05 | 3,910 | 3,910 | 3,910 | 3,910 | +5.39% | 100 | - | +0.9% | - | - |
04/04 | 3,710 | 3,710 | 3,710 | 3,710 | +0.27% | 100 | - | -4.28% | - | - |
03/27 | 3,700 | 3,700 | 3,700 | 3,700 | -3.14% | 200 | - | -4.84% | - | - |
03/22 | 3,700 | 3,820 | 3,700 | 3,820 | +3.24% | 1,100 | - | -1.85% | - | - |
03/20 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | - | -4.91% | - | - |
03/19 | 3,730 | 3,740 | 3,700 | 3,700 | -3.39% | 300 | - | -5.06% | - | - |
03/16 | 3,770 | 3,830 | 3,770 | 3,830 | -3.04% | 400 | - | -1.82% | - | - |
03/15 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 800 | - | +1.28% | - | - |
03/13 | 3,900 | 3,950 | 3,900 | 3,950 | -3.19% | 200 | - | +1.44% | - | - |
03/08 | 4,080 | 4,080 | 4,080 | 4,080 | +6.81% | 500 | - | +4.72% | - | - |
02/27 | 3,840 | 3,840 | 3,820 | 3,820 | -1.29% | 200 | - | -2.08% | - | - |
02/26 | 3,820 | 3,870 | 3,820 | 3,870 | +1.31% | 200 | - | -1.23% | - | - |
02/23 | 3,970 | 3,970 | 3,820 | 3,820 | -2.55% | 300 | - | -2.63% | - | - |
02/22 | 3,870 | 3,920 | 3,870 | 3,920 | -1.75% | 200 | - | -0.2% | - | - |
02/15 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 800 | - | +1.53% | - | - |