株価チャート
2007/12/17～2009/02/25
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 |
| 2009 |
| 02/25 | 2,800 | 3,000 | 2,800 | 3,000 | +7.14% | 200 | - | +1.52% | - | - |
| 02/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | - | -5.15% | - | - |
| 02/23 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | - | -5.41% | - | - |
| 02/19 | 2,800 | 2,800 | 2,800 | 2,800 | -6.35% | 100 | - | -5.66% | - | - |
| 02/16 | 2,990 | 2,990 | 2,990 | 2,990 | -0.33% | 1,000 | - | +0.37% | - | - |
| 02/09 | 2,900 | 3,000 | 2,900 | 3,000 | +5.26% | 200 | - | +1.01% | - | - |
| 02/06 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 500 | - | -3.46% | - | - |
| 02/05 | 2,800 | 2,850 | 2,800 | 2,850 | -5% | 400 | - | -3.65% | - | - |
| 02/03 | 2,950 | 3,000 | 2,950 | 3,000 | -1.64% | 200 | - | +1.21% | - | - |
| 01/15 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 900 | - | +3.04% | - | - |
| 01/14 | 3,000 | 3,050 | 2,950 | 3,050 | +5.17% | 600 | - | +3.25% | - | - |
| 01/09 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 100 | - | -1.86% | - | - |
| 01/08 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 500 | - | +1.35% | - | - |
| 2008 |
| 12/19 | 3,000 | 3,000 | 3,000 | 3,000 | -3.23% | 600 | - | +1.21% | - | - |
| 12/16 | 2,990 | 3,100 | 2,990 | 3,100 | +5.44% | 300 | - | +4.66% | - | - |
| 12/15 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 1,000 | - | -0.84% | - | - |
| 12/12 | 2,940 | 2,940 | 2,940 | 2,940 | -1.67% | 100 | - | -1.18% | - | - |
| 12/11 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 100 | - | +0.17% | - | - |
| 12/10 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 100 | - | -0.13% | - | - |
| 12/08 | 2,890 | 2,990 | 2,800 | 2,990 | +6.79% | 900 | - | -0.27% | - | - |
| 12/05 | 2,800 | 2,800 | 2,800 | 2,800 | -6.04% | 500 | - | -6.73% | - | - |
| 11/26 | 2,980 | 2,980 | 2,980 | 2,980 | +3.47% | 200 | - | -1.13% | - | - |
| 11/19 | 2,740 | 2,880 | 2,740 | 2,880 | -6.8% | 400 | - | -4.57% | - | - |
| 11/17 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 800 | - | +1.88% | - | - |
| 11/13 | 3,090 | 3,090 | 3,090 | 3,090 | +6.19% | 100 | - | +1.64% | - | - |
| 11/12 | 2,910 | 2,910 | 2,910 | 2,910 | -3% | 100 | - | -4.5% | - | - |
| 11/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | -1.77% | - | - |
| 11/07 | 3,000 | 3,000 | 3,000 | 3,000 | -2.91% | 400 | - | -2.02% | - | - |
| 10/22 | 2,750 | 3,090 | 2,750 | 3,090 | +12.36% | 800 | - | +0.65% | - | - |
| 10/17 | 2,750 | 2,750 | 2,750 | 2,750 | +7.84% | 100 | - | -10.54% | - | - |
| 10/16 | 2,400 | 2,550 | 2,400 | 2,550 | -15% | 800 | - | -17.42% | - | - |
| 10/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 900 | - | -3.85% | - | - |
| 10/09 | 3,000 | 3,000 | 3,000 | 3,000 | +3.45% | 200 | - | -4.28% | - | - |
| 10/08 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 300 | - | -7.58% | - | - |
| 10/06 | 2,900 | 2,900 | 2,900 | 2,900 | -6.15% | 100 | - | -8.11% | - | - |
| 10/03 | 2,900 | 3,090 | 2,900 | 3,090 | +2.66% | 200 | - | -2.62% | - | - |
| 10/02 | 3,010 | 3,010 | 3,010 | 3,010 | -2.9% | 100 | - | -5.41% | - | - |
| 09/30 | 3,100 | 3,100 | 3,100 | 3,100 | +5.08% | 100 | - | -2.94% | - | - |
| 09/25 | 2,950 | 2,950 | 2,950 | 2,950 | -7.23% | 100 | - | -7.9% | - | - |
| 09/16 | 3,180 | 3,180 | 3,180 | 3,180 | -0.31% | 900 | - | -1.18% | - | - |
| 09/12 | 3,190 | 3,190 | 3,190 | 3,190 | -0.31% | 100 | - | -1.05% | - | - |
| 09/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 500 | - | -0.93% | - | - |
| 09/05 | 3,250 | 3,250 | 3,200 | 3,200 | +3.23% | 200 | - | -0.9% | - | - |
| 08/25 | 3,000 | 3,100 | 3,000 | 3,100 | 0% | 300 | - | -4.05% | - | - |
| 08/15 | 3,100 | 3,110 | 3,100 | 3,100 | 0% | 1,300 | - | -4.08% | - | - |
| 08/14 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 100 | - | -4.26% | - | - |
| 08/13 | 3,150 | 3,150 | 3,080 | 3,080 | -5.23% | 300 | - | -5.08% | - | - |
| 08/12 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 100 | - | -0.15% | - | - |
| 08/08 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 400 | - | +0.06% | - | - |
| 08/07 | 3,170 | 3,260 | 3,170 | 3,260 | +5.16% | 300 | - | +0.09% | - | - |
| 08/05 | 3,100 | 3,100 | 3,100 | 3,100 | -2.82% | 100 | - | -5% | - | - |
| 07/18 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 600 | - | -2.36% | - | - |
| 07/15 | 3,100 | 3,190 | 3,100 | 3,190 | -0.31% | 1,300 | - | -2.36% | - | - |
| 07/11 | 3,100 | 3,200 | 3,100 | 3,200 | +3.23% | 200 | - | -2.08% | - | - |
| 07/09 | 3,100 | 3,100 | 3,100 | 3,100 | -7.19% | 100 | - | -5.37% | - | - |
| 07/08 | 3,340 | 3,340 | 3,340 | 3,340 | -0.3% | 500 | - | +1.58% | - | - |
| 07/07 | 3,350 | 3,350 | 3,350 | 3,350 | +7.37% | 100 | - | +1.82% | - | - |
| 07/01 | 3,230 | 3,230 | 3,080 | 3,120 | -6.31% | 600 | - | -5.2% | - | - |
| 06/16 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 1,400 | - | +0.85% | - | - |
| 06/13 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 300 | - | +0.82% | - | - |
| 06/12 | 3,380 | 3,380 | 3,330 | 3,330 | +0.91% | 200 | - | +0.91% | - | - |
| 06/09 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 100 | - | -0.09% | - | - |
| 06/06 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 900 | - | +0.7% | - | - |
| 05/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 900 | - | +0.85% | - | - |
| 05/12 | 3,440 | 3,440 | 3,330 | 3,330 | -0.3% | 300 | - | +0.79% | - | - |
| 05/09 | 3,320 | 3,340 | 3,320 | 3,340 | +5.7% | 200 | - | +0.97% | - | - |
| 05/02 | 3,160 | 3,160 | 3,160 | 3,160 | -3.07% | 200 | - | -4.53% | - | - |
| 04/25 | 3,260 | 3,260 | 3,260 | 3,260 | +4.82% | 200 | - | -1.69% | - | - |
| 04/18 | 3,170 | 3,170 | 3,110 | 3,110 | -4.89% | 300 | - | -6.27% | - | - |
| 04/17 | 3,170 | 3,270 | 3,170 | 3,270 | 0% | 200 | - | -1.71% | - | - |
| 04/16 | 3,310 | 3,320 | 3,220 | 3,270 | -1.51% | 600 | - | -1.57% | - | - |
| 04/15 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 900 | - | 0% | - | - |
| 04/14 | 3,320 | 3,320 | 3,320 | 3,320 | +2.15% | 100 | - | +0.24% | - | - |
| 04/11 | 3,250 | 3,250 | 3,250 | 3,250 | -4.41% | 300 | - | -1.66% | - | - |
| 04/10 | 3,400 | 3,400 | 3,400 | 3,400 | +6.25% | 100 | - | +2.66% | - | - |
| 04/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | - | -3.41% | - | - |
| 03/24 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | -3.67% | - | - |
| 03/21 | 3,400 | 3,400 | 3,200 | 3,200 | -5.88% | 200 | - | -3.79% | - | - |
| 03/17 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 800 | - | +2.07% | - | - |
| 03/13 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | - | +2.01% | - | - |
| 03/11 | 3,400 | 3,400 | 3,400 | 3,400 | +0.89% | 300 | - | +1.89% | - | - |
| 03/10 | 3,370 | 3,370 | 3,370 | 3,370 | -0.88% | 500 | - | +0.99% | - | - |
| 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% | - | - |
