株価チャート
2007/07/27~2008/03/27
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 |
---|
2008 |
03/27 | 523 | 523 | 523 | 523 | -1.32% | 2,000 | - | +5.23% | - | - |
03/25 | 544 | 544 | 530 | 530 | +0.95% | 2,000 | - | +6.85% | - | - |
03/24 | 519 | 525 | 519 | 525 | +5% | 2,000 | - | +6.28% | - | - |
03/21 | 500 | 500 | 500 | 500 | 0% | 3,000 | - | +1.42% | - | - |
03/19 | 498 | 500 | 498 | 500 | +1.01% | 2,000 | - | +1.42% | - | - |
03/18 | 493 | 495 | 493 | 495 | +0.41% | 2,000 | - | +0.41% | - | - |
03/17 | 484 | 493 | 484 | 493 | +4.89% | 2,000 | - | -0.2% | - | - |
03/13 | 470 | 470 | 470 | 470 | +2.17% | 2,000 | - | -4.86% | - | - |
03/11 | 460 | 460 | 460 | 460 | -4.17% | 1,000 | - | -7.07% | - | - |
03/05 | 480 | 480 | 480 | 480 | +0.21% | 9,000 | - | -3.23% | - | - |
03/04 | 479 | 479 | 479 | 479 | -4.01% | 1,000 | - | -3.23% | - | - |
03/03 | 499 | 499 | 499 | 499 | +1.01% | 1,000 | - | +1.01% | - | - |
02/29 | 494 | 494 | 494 | 494 | 0% | 2,000 | - | +0.41% | - | - |
02/28 | 494 | 494 | 494 | 494 | +0.82% | 9,000 | - | +0.61% | - | - |
02/26 | 490 | 490 | 490 | 490 | +1.03% | 1,000 | - | -0.2% | - | - |
02/25 | 500 | 500 | 485 | 485 | -3% | 8,000 | - | -1.22% | - | - |
02/22 | 500 | 500 | 500 | 500 | 0% | 2,000 | - | +1.83% | - | - |
02/21 | 500 | 500 | 500 | 500 | +0.4% | 7,000 | - | +2.04% | - | - |
02/20 | 499 | 500 | 498 | 498 | -0.4% | 3,000 | - | +1.63% | - | - |
02/19 | 500 | 500 | 500 | 500 | +0.2% | 1,000 | - | +1.83% | - | - |
02/15 | 500 | 500 | 499 | 499 | -0.2% | 2,000 | - | +1.84% | - | - |
02/14 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +2.04% | - | - |
02/13 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +1.83% | - | - |
02/12 | 486 | 500 | 486 | 500 | 0% | 7,000 | - | +1.83% | - | - |
02/08 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +1.63% | - | - |
02/07 | 500 | 500 | 500 | 500 | 0% | 2,000 | - | +1.42% | - | - |
02/06 | 500 | 500 | 500 | 500 | 0% | 22,000 | - | +1.21% | - | - |
02/05 | 500 | 500 | 500 | 500 | 0% | 6,000 | - | +1.21% | - | - |
02/04 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +1.21% | - | - |
02/01 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +1.01% | - | - |
01/31 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +1.01% | - | - |
01/30 | 500 | 500 | 500 | 500 | 0% | 4,000 | - | +1.01% | - | - |
01/29 | 480 | 500 | 480 | 500 | +4.17% | 13,000 | - | +1.01% | - | - |
01/28 | 470 | 480 | 470 | 480 | +4.35% | 3,000 | - | -3.03% | - | - |
01/25 | 460 | 460 | 460 | 460 | 0% | 2,000 | - | -7.26% | - | - |
01/23 | 460 | 465 | 460 | 460 | +2.22% | 15,000 | - | -7.63% | - | - |
01/22 | 450 | 450 | 450 | 450 | -3.23% | 1,000 | - | -9.82% | - | - |
01/17 | 465 | 465 | 465 | 465 | -4.12% | 1,000 | - | -7.37% | - | - |
01/16 | 479 | 485 | 479 | 485 | -1.02% | 2,000 | - | -3.96% | - | - |
01/09 | 490 | 490 | 490 | 490 | 0% | 2,000 | - | -3.73% | - | - |
01/08 | 490 | 490 | 490 | 490 | +1.03% | 5,000 | - | -4.3% | - | - |
01/07 | 485 | 485 | 485 | 485 | -3% | 1,000 | - | -5.83% | - | - |
01/04 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -3.66% | - | - |
2007 |
12/26 | 500 | 500 | 500 | 500 | +1.83% | 1,000 | - | -4.21% | - | - |
12/25 | 491 | 491 | 491 | 491 | -1.8% | 1,000 | - | -6.65% | - | - |
12/21 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | - | -5.66% | - | - |
12/18 | 510 | 510 | 510 | 510 | -0.2% | 1,000 | - | -4.49% | - | - |
12/17 | 511 | 511 | 511 | 511 | 0% | 6,000 | - | -5.02% | - | - |
12/14 | 514 | 514 | 511 | 511 | -6.92% | 2,000 | - | -5.55% | - | - |
12/11 | 510 | 549 | 510 | 549 | +7.65% | 11,000 | - | +0.92% | - | - |
12/10 | 510 | 510 | 510 | 510 | +2% | 1,000 | - | -6.42% | - | - |
12/07 | 500 | 500 | 500 | 500 | -2.15% | 1,000 | - | -8.76% | - | - |
12/06 | 511 | 511 | 511 | 511 | 0% | 1,000 | - | -7.43% | - | - |
12/04 | 511 | 511 | 511 | 511 | +0.2% | 2,000 | - | -7.93% | - | - |
12/03 | 510 | 510 | 510 | 510 | +1.8% | 1,000 | - | -8.44% | - | - |
11/30 | 501 | 501 | 501 | 501 | 0% | 5,000 | - | -10.7% | - | - |
11/28 | 501 | 501 | 501 | 501 | +0.2% | 2,000 | - | -11.33% | - | - |
11/26 | 500 | 500 | 500 | 500 | +1.01% | 1,000 | - | -12.13% | - | - |
11/20 | 495 | 495 | 495 | 495 | -1.98% | 1,000 | - | -13.46% | - | - |
11/14 | 505 | 505 | 505 | 505 | +1% | 6,000 | - | -12.33% | - | - |
11/13 | 509 | 509 | 500 | 500 | -1.96% | 12,000 | - | -13.79% | - | - |
11/12 | 513 | 513 | 502 | 510 | -7.78% | 5,000 | - | -12.52% | - | - |
11/08 | 570 | 570 | 553 | 553 | -2.98% | 8,000 | - | -5.79% | - | - |
11/07 | 570 | 570 | 570 | 570 | 0% | 10,000 | - | -3.23% | - | - |
11/02 | 570 | 570 | 570 | 570 | 0% | 2,000 | - | -3.39% | - | - |
11/01 | 580 | 580 | 570 | 570 | -1.72% | 2,000 | - | -3.55% | - | - |
10/26 | 580 | 580 | 580 | 580 | 0% | 7,000 | - | -2.03% | - | - |
10/25 | 590 | 590 | 580 | 580 | -3.17% | 15,000 | - | -2.03% | - | - |
10/19 | 599 | 599 | 599 | 599 | 0% | 5,000 | - | +1.01% | - | - |
10/15 | 599 | 599 | 599 | 599 | 0% | 10,000 | - | +0.84% | - | - |
10/11 | 599 | 599 | 599 | 599 | 0% | 1,000 | - | +0.67% | - | - |
10/09 | 599 | 599 | 599 | 599 | +1.53% | 10,000 | - | +0.5% | - | - |
10/04 | 590 | 590 | 590 | 590 | +0.85% | 2,000 | - | -1.17% | - | - |
10/03 | 585 | 585 | 585 | 585 | +0.86% | 8,000 | - | -2.17% | - | - |
10/02 | 580 | 580 | 580 | 580 | -1.69% | 2,000 | - | -3.33% | - | - |
10/01 | 590 | 590 | 590 | 590 | +0.17% | 5,000 | - | -1.99% | - | - |
09/28 | 589 | 589 | 589 | 589 | +1.55% | 1,000 | - | -2.48% | - | - |
09/27 | 580 | 580 | 580 | 580 | 0% | 3,000 | - | -4.13% | - | - |
09/26 | 580 | 580 | 580 | 580 | -2.68% | 1,000 | - | -4.61% | - | - |
09/19 | 596 | 596 | 596 | 596 | -0.67% | 3,000 | - | -2.3% | - | - |
09/18 | 600 | 600 | 600 | 600 | +0.17% | 5,000 | - | -1.96% | - | - |
09/11 | 585 | 599 | 580 | 599 | +2.39% | 9,000 | - | -2.28% | - | - |
09/10 | 585 | 585 | 585 | 585 | -2.5% | 1,000 | - | -4.88% | - | - |
09/05 | 600 | 600 | 600 | 600 | 0% | 8,000 | - | -2.76% | - | - |
09/04 | 600 | 600 | 600 | 600 | +3.45% | 5,000 | - | -2.76% | - | - |
08/31 | 580 | 580 | 580 | 580 | -4.13% | 1,000 | - | -6.3% | - | - |
08/30 | 605 | 605 | 605 | 605 | 0% | 5,000 | - | -2.42% | - | - |
08/29 | 605 | 605 | 605 | 605 | +2.54% | 5,000 | - | -2.58% | - | - |
08/24 | 590 | 590 | 590 | 590 | +0.85% | 1,000 | - | -5.14% | - | - |
08/23 | 585 | 585 | 585 | 585 | -1.68% | 2,000 | - | -6.25% | - | - |
08/22 | 595 | 595 | 595 | 595 | +0.85% | 8,000 | - | -4.95% | - | - |
08/20 | 589 | 590 | 589 | 590 | -1.34% | 2,000 | - | -5.9% | - | - |
08/17 | 603 | 603 | 598 | 598 | -3.86% | 5,000 | - | -4.78% | - | - |
08/14 | 624 | 624 | 622 | 622 | -0.16% | 8,000 | - | -0.96% | - | - |
08/13 | 623 | 623 | 623 | 623 | -0.16% | 16,000 | - | -0.8% | - | - |
08/10 | 624 | 624 | 624 | 624 | -0.16% | 7,000 | - | -0.64% | - | - |
08/09 | 625 | 625 | 625 | 625 | 0% | 1,000 | - | -0.48% | - | - |
08/07 | 625 | 625 | 625 | 625 | 0% | 1,000 | - | -0.48% | - | - |
07/30 | 625 | 625 | 625 | 625 | -1.57% | 1,000 | - | -0.48% | - | - |
07/27 | 635 | 635 | 635 | 635 | 0% | 1,000 | - | +1.11% | - | - |