株価チャート
2007/09/04～2008/06/27
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 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 | 8/1, 株式分割 1→2 |
| 2014 | 1/1, 株式分割 1→2 |
| 2008 |
| 06/27 | 42 | 42 | 42 | 42 | -3.83% | 4,800 | - | -5.83% | - | - |
| 06/24 | 44 | 44 | 44 | 44 | +0.14% | 1,600 | - | -2.08% | - | - |
| 06/19 | 44 | 44 | 44 | 44 | +0.14% | 4,800 | - | 0% | - | - |
| 06/16 | 44 | 44 | 44 | 44 | +0.43% | 3,200 | - | -0.14% | - | - |
| 06/12 | 44 | 44 | 44 | 44 | -0.14% | 8,000 | - | -0.57% | - | - |
| 06/11 | 44 | 44 | 44 | 44 | -0.43% | 3,200 | - | -0.43% | - | - |
| 06/09 | 45 | 45 | 44 | 44 | -0.14% | 4,800 | - | 0% | - | - |
| 06/06 | 44 | 44 | 44 | 44 | 0% | 9,600 | - | +2.47% | - | - |
| 06/04 | 44 | 44 | 44 | 44 | +2.17% | 9,600 | - | +2.47% | - | - |
| 05/30 | 44 | 44 | 43 | 43 | -1.85% | 35,200 | - | +0.29% | - | - |
| 05/29 | 44 | 44 | 44 | 44 | +0.43% | 1,600 | - | +2.18% | - | - |
| 05/27 | 45 | 45 | 44 | 44 | -5.53% | 6,400 | - | +4.17% | - | - |
| 05/26 | 46 | 46 | 46 | 46 | -4.39% | 1,600 | - | +10.27% | - | - |
| 05/23 | 48 | 48 | 48 | 48 | -3.37% | 1,600 | - | +15.33% | - | - |
| 05/22 | 50 | 50 | 50 | 50 | -1.11% | 16,000 | - | +19.35% | - | - |
| 05/21 | 51 | 51 | 51 | 51 | -1.1% | 11,200 | - | +23.63% | - | - |
| 05/19 | 51 | 53 | 51 | 51 | +1.23% | 27,200 | - | +25% | - | - |
| 05/16 | 56 | 56 | 51 | 51 | -10.99% | 28,800 | - | +26.56% | - | - |
| 05/15 | 56 | 57 | 56 | 57 | +18.18% | 25,600 | - | +42.19% | - | - |
| 05/14 | 48 | 48 | 48 | 48 | +8.45% | 9,600 | - | +23.4% | - | - |
| 05/13 | 44 | 44 | 44 | 44 | +14.7% | 30,400 | - | +13.78% | - | - |
| 05/08 | 39 | 39 | 39 | 39 | +1.64% | 8,000 | - | -3.28% | - | - |
| 05/02 | 38 | 38 | 38 | 38 | -0.16% | 3,200 | - | -4.84% | - | - |
| 05/01 | 38 | 38 | 38 | 38 | -0.81% | 1,600 | - | -4.69% | - | - |
| 04/30 | 38 | 38 | 38 | 38 | +4.95% | 1,600 | - | -6.25% | - | - |
| 04/24 | 37 | 37 | 37 | 37 | -0.51% | 1,600 | - | -10.67% | - | - |
| 04/22 | 39 | 39 | 37 | 37 | -10.62% | 16,000 | - | -12.35% | - | - |
| 04/09 | 41 | 41 | 41 | 41 | +10.76% | 3,200 | - | -1.93% | - | - |
| 04/04 | 37 | 37 | 37 | 37 | -1.65% | 17,600 | - | -11.46% | - | - |
| 04/02 | 38 | 38 | 38 | 38 | -0.49% | 27,200 | - | -9.97% | - | - |
| 04/01 | 37 | 38 | 37 | 38 | -0.33% | 3,200 | - | -11.63% | - | - |
| 03/27 | 38 | 38 | 38 | 38 | -0.33% | 8,000 | - | -11.34% | - | - |
| 03/26 | 38 | 38 | 38 | 38 | +0.33% | 25,600 | - | -11.05% | - | - |
| 03/25 | 38 | 38 | 38 | 38 | -0.65% | 1,600 | - | -11.34% | - | - |
| 03/21 | 38 | 38 | 38 | 38 | +1.66% | 3,200 | - | -10.76% | - | - |
| 03/19 | 38 | 38 | 38 | 38 | +3.25% | 16,000 | - | -12.21% | - | - |
| 03/17 | 38 | 38 | 37 | 37 | -4.88% | 9,600 | - | -16.9% | - | - |
| 03/14 | 40 | 40 | 38 | 38 | -3.45% | 28,800 | - | -12.64% | - | - |
| 03/13 | 42 | 42 | 40 | 40 | -7.28% | 9,600 | - | -13.45% | - | - |
| 03/12 | 42 | 43 | 42 | 43 | +9.39% | 12,800 | - | -8.64% | - | - |
| 03/11 | 38 | 39 | 38 | 39 | +3.29% | 12,800 | - | -19.9% | - | - |
| 03/10 | 40 | 40 | 38 | 38 | -11.88% | 9,600 | - | -25.49% | - | - |
| 03/07 | 45 | 45 | 43 | 43 | -4.3% | 16,000 | - | -17.07% | - | - |
| 03/06 | 45 | 45 | 45 | 45 | -3.61% | 28,800 | - | -16.55% | - | - |
| 03/05 | 48 | 48 | 47 | 47 | -0.27% | 19,200 | - | -16.52% | - | - |
| 03/04 | 47 | 47 | 47 | 47 | -1.32% | 30,400 | - | -17.76% | - | - |
| 03/03 | 49 | 49 | 48 | 48 | -3.8% | 16,000 | - | -19.49% | - | - |
| 02/28 | 50 | 50 | 49 | 49 | +0.38% | 4,800 | - | -19.06% | - | - |
| 02/27 | 46 | 49 | 46 | 49 | +4.79% | 6,400 | - | -21.92% | - | - |
| 02/26 | 47 | 47 | 47 | 47 | +1.9% | 1,600 | - | -27.79% | - | - |
| 02/25 | 46 | 47 | 46 | 46 | +3.8% | 30,400 | - | -31.25% | - | - |
| 02/21 | 46 | 46 | 44 | 44 | -2.74% | 11,200 | - | -37.5% | - | - |
| 02/20 | 46 | 46 | 46 | 46 | -5.68% | 36,800 | - | -39.17% | - | - |
| 02/19 | 48 | 48 | 48 | 48 | +6.03% | 36,800 | - | -38.77% | - | - |
| 02/18 | 43 | 46 | 43 | 46 | +4.29% | 121,600 | - | -45.03% | - | - |
| 02/15 | 40 | 44 | 40 | 44 | +11.11% | 36,800 | - | -49.71% | - | - |
| 02/14 | 39 | 39 | 39 | 39 | 0% | 46,400 | - | -56.73% | - | - |
| 02/13 | 41 | 41 | 39 | 39 | +6.78% | 70,400 | - | -58.11% | - | - |
| 02/12 | 41 | 41 | 36 | 37 | -11.68% | 107,200 | - | -62.37% | - | - |
| 02/08 | 46 | 46 | 42 | 42 | -13.02% | 144,000 | - | -59.47% | - | - |
| 02/07 | 51 | 51 | 48 | 48 | -11.52% | 14,400 | - | -55.56% | - | - |
| 02/06 | 59 | 59 | 54 | 54 | -25.68% | 28,800 | - | -51.99% | - | - |
| 02/04 | 73 | 73 | 73 | 73 | -14.62% | 11,200 | - | -38.14% | - | - |
| 02/01 | 85 | 86 | 85 | 86 | +5.23% | 3,200 | - | -29.92% | - | - |
| 01/31 | 82 | 82 | 81 | 81 | +0.78% | 8,000 | - | -35.52% | - | - |
| 01/30 | 82 | 84 | 81 | 81 | -0.77% | 4,800 | - | -37.5% | - | - |
| 01/28 | 83 | 83 | 81 | 81 | +3.26% | 17,600 | - | -38.45% | - | - |
| 01/24 | 91 | 91 | 79 | 79 | -13.71% | 16,000 | - | -41.71% | - | - |
| 01/23 | 91 | 91 | 91 | 91 | +4.21% | 1,600 | - | -33.92% | - | - |
| 01/22 | 88 | 88 | 88 | 88 | -9.09% | 8,000 | - | -37.94% | - | - |
| 01/21 | 96 | 96 | 96 | 96 | +4.76% | 4,800 | - | -32.69% | - | - |
| 01/18 | 92 | 92 | 92 | 92 | -3.92% | 3,200 | - | -36.2% | - | - |
| 01/17 | 93 | 98 | 92 | 96 | +3.38% | 30,400 | - | -34.5% | - | - |
| 01/16 | 93 | 94 | 93 | 93 | -22.11% | 25,600 | - | -37.07% | - | - |
| 01/15 | 119 | 119 | 119 | 119 | -12.04% | 19,200 | - | -20.83% | - | - |
| 01/07 | 135 | 135 | 135 | 135 | -6.9% | 3,200 | - | -10.6% | - | - |
| 2007 |
| 12/11 | 142 | 145 | 142 | 145 | +2.43% | 9,600 | - | -3.97% | - | - |
| 12/10 | 144 | 144 | 142 | 142 | -0.22% | 4,800 | - | -6.25% | - | - |
| 12/03 | 142 | 142 | 142 | 142 | -1.73% | 1,600 | - | -5.42% | - | - |
| 11/29 | 149 | 149 | 144 | 144 | -3.35% | 3,200 | - | -3.1% | - | - |
| 11/26 | 147 | 149 | 147 | 149 | +16.87% | 3,200 | - | +0.25% | - | - |
| 11/20 | 140 | 140 | 128 | 128 | -8.91% | 6,400 | - | -13.64% | - | - |
| 11/19 | 140 | 140 | 140 | 140 | -9.48% | 3,200 | - | -4.55% | - | - |
| 11/16 | 155 | 155 | 155 | 155 | -0.4% | 3,200 | - | +5.44% | - | - |
| 11/12 | 156 | 156 | 156 | 156 | -10.11% | 4,800 | - | +6.59% | - | - |
| 11/09 | 173 | 173 | 173 | 173 | -1.6% | 1,600 | - | +19.4% | - | - |
| 11/02 | 176 | 176 | 176 | 176 | -3.92% | 8,000 | - | +23.03% | - | - |
| 11/01 | 183 | 183 | 183 | 183 | +2.81% | 3,200 | - | +28.96% | - | - |
| 10/30 | 179 | 179 | 178 | 178 | +7.55% | 3,200 | - | +27.23% | - | - |
| 10/24 | 166 | 166 | 166 | 166 | +5.58% | 1,600 | - | +20.02% | - | - |
| 10/22 | 157 | 157 | 157 | 157 | +3.72% | 1,600 | - | +14.51% | - | - |
| 10/03 | 151 | 151 | 151 | 151 | -9.36% | 1,600 | - | +11.21% | - | - |
| 10/01 | 159 | 167 | 159 | 167 | +4.3% | 6,400 | - | +22.7% | - | - |
| 09/27 | 163 | 163 | 160 | 160 | +22.78% | 6,400 | - | +18.52% | - | - |
| 09/19 | 138 | 138 | 130 | 130 | -3.7% | 3,200 | - | -3.47% | - | - |
| 09/18 | 135 | 135 | 135 | 135 | +9.9% | 4,800 | - | -0.51% | - | - |
| 09/13 | 123 | 123 | 123 | 123 | -9.63% | 1,600 | - | -9.47% | - | - |
| 09/10 | 136 | 136 | 136 | 136 | -10.29% | 3,200 | - | -0.55% | - | - |
| 09/05 | 152 | 153 | 151 | 152 | +6.35% | 28,800 | - | +10.05% | - | - |
| 09/04 | 146 | 146 | 143 | 143 | +1.56% | 4,800 | - | +3.49% | - | - |
