株価チャート
2007/09/04～2008/02/04
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2008 |
| 02/04 | 1,570 | 1,610 | 1,570 | 1,605 | +1.58% | 65,600 | - | +3.95% | - | - |
| 02/01 | 1,590 | 1,605 | 1,555 | 1,580 | 0% | 69,800 | - | +2.33% | - | - |
| 01/31 | 1,480 | 1,580 | 1,475 | 1,580 | +3.61% | 89,600 | - | +2.27% | - | - |
| 01/30 | 1,555 | 1,575 | 1,505 | 1,525 | -0.33% | 67,800 | - | -1.29% | - | - |
| 01/29 | 1,545 | 1,555 | 1,500 | 1,530 | +0.66% | 76,000 | - | -1.1% | - | - |
| 01/28 | 1,570 | 1,570 | 1,510 | 1,520 | -4.4% | 63,400 | - | -1.81% | - | - |
| 01/25 | 1,525 | 1,595 | 1,495 | 1,590 | +7.07% | 104,200 | - | +2.32% | - | - |
| 01/24 | 1,445 | 1,490 | 1,425 | 1,485 | +6.45% | 116,000 | - | -4.62% | - | - |
| 01/23 | 1,350 | 1,425 | 1,350 | 1,395 | +5.28% | 148,400 | - | -10.92% | - | - |
| 01/22 | 1,380 | 1,395 | 1,320 | 1,325 | -7.02% | 136,000 | - | -16.03% | - | - |
| 01/21 | 1,445 | 1,450 | 1,415 | 1,425 | -4.68% | 79,200 | - | -10.49% | - | - |
| 01/18 | 1,385 | 1,510 | 1,385 | 1,495 | +2.75% | 175,400 | - | -6.62% | - | - |
| 01/17 | 1,390 | 1,460 | 1,380 | 1,455 | +2.83% | 153,000 | - | -9.51% | - | - |
| 01/16 | 1,390 | 1,480 | 1,365 | 1,415 | -1.74% | 296,600 | - | -12.49% | - | - |
| 01/15 | 1,545 | 1,555 | 1,430 | 1,440 | -9.72% | 197,600 | - | -11.49% | - | - |
| 01/11 | 1,585 | 1,620 | 1,575 | 1,595 | +0.63% | 103,400 | - | -2.57% | - | - |
| 01/10 | 1,630 | 1,630 | 1,585 | 1,585 | -2.46% | 56,400 | - | -3.41% | - | - |
| 01/09 | 1,550 | 1,635 | 1,545 | 1,625 | +3.5% | 131,000 | - | -1.04% | - | - |
| 01/08 | 1,565 | 1,585 | 1,555 | 1,570 | -0.95% | 82,000 | - | -4.38% | - | - |
| 01/07 | 1,580 | 1,590 | 1,555 | 1,585 | -1.25% | 93,600 | - | -3.65% | - | - |
| 01/04 | 1,630 | 1,640 | 1,585 | 1,605 | -3.02% | 85,200 | - | -2.31% | - | - |
| 2007 |
| 12/28 | 1,655 | 1,680 | 1,630 | 1,655 | -1.78% | 44,000 | - | +0.91% | - | - |
| 12/27 | 1,690 | 1,710 | 1,660 | 1,685 | -0.3% | 117,800 | - | +3.06% | - | - |
| 12/26 | 1,640 | 1,690 | 1,615 | 1,690 | +3.36% | 111,000 | - | +3.74% | - | - |
| 12/25 | 1,670 | 1,670 | 1,620 | 1,635 | +0.93% | 90,400 | - | +0.8% | - | - |
| 12/21 | 1,585 | 1,625 | 1,575 | 1,620 | +2.21% | 118,200 | - | +0.12% | - | - |
| 12/20 | 1,595 | 1,600 | 1,570 | 1,585 | +0.32% | 124,000 | - | -1.86% | - | - |
| 12/19 | 1,600 | 1,630 | 1,555 | 1,580 | 0% | 115,800 | - | -2.11% | - | - |
| 12/18 | 1,530 | 1,630 | 1,515 | 1,580 | +0.64% | 145,800 | - | -1.99% | - | - |
| 12/17 | 1,650 | 1,655 | 1,570 | 1,570 | -5.42% | 185,200 | - | -2.36% | - | - |
| 12/14 | 1,685 | 1,730 | 1,660 | 1,660 | -0.9% | 185,600 | - | +3.36% | - | - |
| 12/13 | 1,700 | 1,755 | 1,665 | 1,675 | -1.76% | 258,200 | - | +4.75% | - | - |
| 12/12 | 1,670 | 1,710 | 1,665 | 1,705 | +0.59% | 98,400 | - | +7.03% | - | - |
| 12/11 | 1,670 | 1,695 | 1,670 | 1,695 | +2.11% | 91,400 | - | +6.74% | - | - |
| 12/10 | 1,690 | 1,690 | 1,655 | 1,660 | -0.3% | 88,200 | - | +4.93% | - | - |
| 12/07 | 1,670 | 1,690 | 1,635 | 1,665 | -0.3% | 196,400 | - | +5.45% | - | - |
| 12/06 | 1,685 | 1,690 | 1,660 | 1,670 | 0% | 127,400 | - | +5.9% | - | - |
| 12/05 | 1,660 | 1,675 | 1,625 | 1,670 | +0.6% | 106,800 | - | +6.17% | - | - |
| 12/04 | 1,715 | 1,715 | 1,660 | 1,660 | -2.92% | 107,600 | - | +5.53% | - | - |
| 12/03 | 1,680 | 1,715 | 1,680 | 1,710 | +2.09% | 220,400 | - | +8.99% | - | - |
| 11/30 | 1,620 | 1,705 | 1,620 | 1,675 | +2.76% | 376,200 | - | +7.17% | - | - |
| 11/29 | 1,640 | 1,665 | 1,600 | 1,630 | +0.62% | 178,000 | - | +4.62% | - | - |
| 11/28 | 1,635 | 1,640 | 1,615 | 1,620 | -0.61% | 114,400 | - | +4.18% | - | - |
| 11/27 | 1,545 | 1,635 | 1,545 | 1,630 | +4.82% | 338,200 | - | +4.82% | - | - |
| 11/26 | 1,530 | 1,570 | 1,515 | 1,555 | +1.97% | 183,200 | - | +0.19% | - | - |
| 11/22 | 1,480 | 1,525 | 1,480 | 1,525 | +0.33% | 108,200 | - | -1.74% | - | - |
| 11/21 | 1,505 | 1,545 | 1,505 | 1,520 | -1.62% | 130,400 | - | -2.19% | - | - |
| 11/20 | 1,475 | 1,550 | 1,450 | 1,545 | +3% | 195,800 | - | +0.26% | - | - |
| 11/19 | 1,550 | 1,580 | 1,500 | 1,500 | -2.91% | 159,000 | - | -1.77% | - | - |
| 11/16 | 1,525 | 1,560 | 1,520 | 1,545 | 0% | 92,200 | - | +1.91% | - | - |
| 11/15 | 1,535 | 1,595 | 1,535 | 1,545 | -0.96% | 91,400 | - | +2.86% | - | - |
| 11/14 | 1,565 | 1,570 | 1,545 | 1,560 | +2.3% | 77,600 | - | +4.7% | - | - |
| 11/13 | 1,480 | 1,545 | 1,480 | 1,525 | +2.69% | 147,200 | - | +3.32% | - | - |
| 11/12 | 1,455 | 1,505 | 1,455 | 1,485 | -1.98% | 198,200 | - | +1.43% | - | - |
| 11/09 | 1,515 | 1,625 | 1,475 | 1,515 | +1.68% | 392,600 | - | +4.34% | - | - |
| 11/08 | 1,485 | 1,495 | 1,430 | 1,490 | -2.93% | 249,800 | - | +3.47% | - | - |
| 11/07 | 1,580 | 1,590 | 1,530 | 1,535 | -2.23% | 181,800 | - | +7.34% | - | - |
| 11/06 | 1,540 | 1,590 | 1,540 | 1,570 | +1.62% | 101,600 | - | +10.8% | - | - |
| 11/05 | 1,565 | 1,575 | 1,520 | 1,545 | -2.22% | 117,400 | - | +10.2% | - | - |
| 11/02 | 1,565 | 1,600 | 1,560 | 1,580 | -2.17% | 94,400 | - | +13.75% | - | - |
| 11/01 | 1,625 | 1,635 | 1,600 | 1,615 | +1.89% | 147,200 | - | +17.37% | - | - |
| 10/31 | 1,645 | 1,650 | 1,580 | 1,585 | -5.09% | 298,000 | - | +16.54% | - | - |
| 10/30 | 1,550 | 1,670 | 1,550 | 1,670 | +7.05% | 591,200 | - | +24.07% | - | - |
| 10/29 | 1,585 | 1,625 | 1,540 | 1,560 | 0% | 261,000 | - | +17.56% | - | - |
| 10/26 | 1,530 | 1,590 | 1,505 | 1,560 | +1.96% | 186,000 | - | +18.72% | - | - |
| 10/25 | 1,595 | 1,595 | 1,510 | 1,530 | -2.55% | 245,200 | - | +17.6% | - | - |
| 10/24 | 1,655 | 1,660 | 1,555 | 1,570 | -3.09% | 588,600 | - | +21.89% | - | - |
| 10/23 | 1,575 | 1,660 | 1,560 | 1,620 | +3.85% | 869,400 | - | +27.06% | - | - |
| 10/22 | 1,475 | 1,585 | 1,450 | 1,560 | +0.65% | 622,600 | - | +23.81% | - | - |
| 10/19 | 1,570 | 1,640 | 1,540 | 1,550 | -1.9% | 2,053,600 | - | +24.3% | - | - |
| 10/18 | 1,580 | 1,580 | 1,580 | 1,580 | +33.9% | 522,800 | - | +27.94% | - | - |
| 10/17 | 1,185 | 1,190 | 1,175 | 1,180 | -1.67% | 34,000 | - | -3.44% | - | - |
| 10/16 | 1,215 | 1,215 | 1,185 | 1,200 | -1.23% | 67,400 | - | -2.04% | - | - |
| 10/15 | 1,230 | 1,235 | 1,215 | 1,215 | 0% | 43,800 | - | -1.06% | - | - |
| 10/12 | 1,240 | 1,255 | 1,215 | 1,215 | -1.22% | 95,400 | - | -1.3% | - | - |
| 10/11 | 1,215 | 1,230 | 1,215 | 1,230 | +1.23% | 49,400 | - | -0.4% | - | - |
| 10/10 | 1,225 | 1,225 | 1,210 | 1,215 | -0.41% | 44,200 | - | -1.86% | - | - |
| 10/09 | 1,195 | 1,220 | 1,195 | 1,220 | +2.52% | 47,000 | - | -1.77% | - | - |
| 10/05 | 1,210 | 1,215 | 1,185 | 1,190 | -2.46% | 80,400 | - | -4.34% | - | - |
| 10/04 | 1,230 | 1,230 | 1,215 | 1,220 | -0.81% | 32,000 | - | -2.24% | - | - |
| 10/03 | 1,215 | 1,230 | 1,210 | 1,230 | +1.23% | 19,400 | - | -1.68% | - | - |
| 10/02 | 1,210 | 1,220 | 1,205 | 1,215 | +0.83% | 37,800 | - | -3.03% | - | - |
| 10/01 | 1,220 | 1,220 | 1,190 | 1,205 | -0.41% | 51,800 | - | -4.21% | - | - |
| 09/28 | 1,240 | 1,240 | 1,210 | 1,210 | -2.81% | 47,600 | - | -4.04% | - | - |
| 09/27 | 1,240 | 1,255 | 1,240 | 1,245 | +0.81% | 31,600 | - | -1.43% | - | - |
| 09/26 | 1,240 | 1,245 | 1,225 | 1,235 | +0.82% | 33,000 | - | -2.29% | - | - |
| 09/25 | 1,250 | 1,250 | 1,210 | 1,225 | +2.08% | 26,200 | - | -3.01% | - | - |
| 09/21 | 1,210 | 1,220 | 1,200 | 1,200 | -2.04% | 32,200 | - | -4.84% | - | - |
| 09/20 | 1,270 | 1,275 | 1,215 | 1,225 | -1.61% | 57,200 | - | -3.16% | - | - |
| 09/19 | 1,215 | 1,255 | 1,215 | 1,245 | +2.89% | 27,600 | - | -1.97% | - | - |
| 09/18 | 1,225 | 1,225 | 1,205 | 1,210 | -2.42% | 17,600 | - | -5.17% | - | - |
| 09/14 | 1,220 | 1,250 | 1,220 | 1,240 | 0% | 48,400 | - | -3.43% | - | - |
| 09/13 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 15,600 | - | -3.73% | - | - |
| 09/12 | 1,250 | 1,270 | 1,225 | 1,230 | -1.6% | 25,200 | - | -5.09% | - | - |
| 09/11 | 1,245 | 1,250 | 1,215 | 1,250 | 0% | 21,600 | - | -4.29% | - | - |
| 09/10 | 1,240 | 1,250 | 1,235 | 1,250 | -0.79% | 14,400 | - | -4.94% | - | - |
| 09/07 | 1,250 | 1,265 | 1,250 | 1,260 | -1.18% | 21,200 | - | -4.91% | - | - |
| 09/06 | 1,280 | 1,280 | 1,245 | 1,275 | -1.16% | 40,200 | - | -4.42% | - | - |
| 09/05 | 1,325 | 1,325 | 1,290 | 1,290 | -1.9% | 37,600 | - | -3.95% | - | - |
| 09/04 | 1,320 | 1,320 | 1,310 | 1,315 | +0.38% | 17,600 | - | -2.66% | - | - |
