株価チャート
2007/10/02～2008/02/29
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 | 9/1, 株式併合 10→1 |
| 2008 |
| 02/29 | 1,910 | 1,950 | 1,910 | 1,910 | -2.05% | 1,300 | - | -5.21% | - | - |
| 02/28 | 1,910 | 1,950 | 1,910 | 1,950 | +0.52% | 400 | - | -3.18% | - | - |
| 02/27 | 1,930 | 1,950 | 1,930 | 1,940 | 0% | 800 | - | -3.58% | - | - |
| 02/26 | 1,940 | 1,980 | 1,930 | 1,940 | -2.51% | 800 | - | -3.53% | - | - |
| 02/25 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 2,000 | - | -1% | - | - |
| 02/22 | 2,010 | 2,010 | 1,950 | 1,970 | -1.01% | 2,600 | - | -1.79% | - | - |
| 02/21 | 1,960 | 2,010 | 1,960 | 1,990 | +1.53% | 1,900 | - | -0.75% | - | - |
| 02/20 | 2,030 | 2,030 | 1,950 | 1,960 | -2.49% | 900 | - | -2.1% | - | - |
| 02/19 | 1,970 | 2,010 | 1,970 | 2,010 | +2.55% | 700 | - | +0.55% | - | - |
| 02/18 | 2,000 | 2,000 | 1,950 | 1,960 | -1.51% | 900 | - | -1.85% | - | - |
| 02/15 | 1,960 | 1,990 | 1,950 | 1,990 | +0.51% | 600 | - | -0.4% | - | - |
| 02/14 | 1,930 | 1,980 | 1,930 | 1,980 | +1.02% | 1,100 | - | -0.8% | - | - |
| 02/13 | 1,970 | 1,980 | 1,960 | 1,960 | -1.01% | 1,200 | - | -1.9% | - | - |
| 02/12 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 800 | - | -1.05% | - | - |
| 02/08 | 2,050 | 2,050 | 1,970 | 1,970 | -4.37% | 800 | - | -1.89% | - | - |
| 02/07 | 2,080 | 2,100 | 2,010 | 2,060 | -1.9% | 1,300 | - | +2.28% | - | - |
| 02/06 | 2,140 | 2,150 | 2,100 | 2,100 | -3.67% | 700 | - | +4.17% | - | - |
| 02/05 | 2,090 | 2,180 | 2,090 | 2,180 | +1.4% | 300 | - | +8.08% | - | - |
| 02/04 | 2,050 | 2,150 | 2,050 | 2,150 | +0.47% | 1,200 | - | +6.7% | - | - |
| 02/01 | 2,050 | 2,140 | 2,050 | 2,140 | +1.9% | 500 | - | +6.1% | - | - |
| 01/31 | 2,000 | 2,100 | 1,980 | 2,100 | +0.96% | 1,300 | - | +4.01% | - | - |
| 01/30 | 2,100 | 2,100 | 2,000 | 2,080 | +3.48% | 700 | - | +2.61% | - | - |
| 01/29 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 100 | - | -1.18% | - | - |
| 01/28 | 2,000 | 2,040 | 2,000 | 2,000 | -2.44% | 800 | - | -2.1% | - | - |
| 01/25 | 1,930 | 2,050 | 1,930 | 2,050 | +7.89% | 1,000 | - | -0.24% | - | - |
| 01/24 | 1,910 | 1,930 | 1,900 | 1,900 | 0% | 600 | - | -7.99% | - | - |
| 01/23 | 1,910 | 1,950 | 1,900 | 1,900 | 0% | 1,100 | - | -8.7% | - | - |
| 01/22 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 2,600 | - | -9.48% | - | - |
| 01/21 | 1,900 | 1,910 | 1,900 | 1,910 | 0% | 900 | - | -9.78% | - | - |
| 01/18 | 1,900 | 1,950 | 1,900 | 1,910 | -1.55% | 1,500 | - | -10.54% | - | - |
| 01/17 | 1,900 | 1,940 | 1,900 | 1,940 | +2.11% | 1,400 | - | -10.02% | - | - |
| 01/16 | 1,900 | 1,920 | 1,900 | 1,900 | 0% | 1,300 | - | -12.44% | - | - |
| 01/15 | 1,960 | 1,960 | 1,900 | 1,900 | -3.06% | 2,100 | - | -13.08% | - | - |
| 01/11 | 1,970 | 2,000 | 1,960 | 1,960 | -0.51% | 1,500 | - | -10.99% | - | - |
| 01/10 | 1,960 | 1,980 | 1,950 | 1,970 | +1.03% | 2,600 | - | -11.22% | - | - |
| 01/09 | 2,080 | 2,080 | 1,930 | 1,950 | -3.94% | 6,500 | - | -12.63% | - | - |
| 01/08 | 2,050 | 2,070 | 2,000 | 2,030 | 0% | 1,500 | - | -9.42% | - | - |
| 01/07 | 2,140 | 2,140 | 2,030 | 2,030 | -6.45% | 1,700 | - | -9.62% | - | - |
| 01/04 | 2,100 | 2,170 | 2,000 | 2,170 | +2.84% | 500 | - | -3.64% | - | - |
| 2007 |
| 12/28 | 2,090 | 2,130 | 2,090 | 2,110 | 0% | 600 | - | -6.31% | - | - |
| 12/27 | 2,130 | 2,180 | 2,110 | 2,110 | -0.47% | 600 | - | -6.31% | - | - |
| 12/26 | 2,100 | 2,190 | 2,100 | 2,120 | -0.93% | 600 | - | -5.9% | - | - |
| 12/25 | 2,140 | 2,190 | 2,140 | 2,140 | -2.28% | 2,000 | - | -5.14% | - | - |
| 12/21 | 2,090 | 2,190 | 2,090 | 2,190 | 0% | 1,400 | - | -3.1% | - | - |
| 12/20 | 2,190 | 2,240 | 2,160 | 2,190 | -4.78% | 2,200 | - | -3.31% | - | - |
| 12/19 | 2,230 | 2,300 | 2,230 | 2,300 | +2.22% | 300 | - | +1.37% | - | - |
| 12/18 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | - | -0.66% | - | - |
| 12/17 | 2,300 | 2,300 | 2,250 | 2,250 | -1.75% | 300 | - | -0.62% | - | - |
| 12/14 | 2,310 | 2,310 | 2,250 | 2,290 | -0.43% | 2,400 | - | +1.06% | - | - |
| 12/13 | 2,320 | 2,320 | 2,300 | 2,300 | 0% | 500 | - | +1.41% | - | - |
| 12/12 | 2,400 | 2,400 | 2,250 | 2,300 | -2.13% | 1,700 | - | +1.28% | - | - |
| 12/11 | 2,400 | 2,400 | 2,350 | 2,350 | 0% | 600 | - | +3.25% | - | - |
| 12/10 | 2,400 | 2,400 | 2,350 | 2,350 | -0.42% | 300 | - | +3.25% | - | - |
| 12/07 | 2,400 | 2,400 | 2,350 | 2,360 | -3.67% | 1,200 | - | +3.69% | - | - |
| 12/06 | 2,390 | 2,450 | 2,390 | 2,450 | +6.99% | 1,700 | - | +7.6% | - | - |
| 12/05 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | - | +0.66% | - | - |
| 12/04 | 2,280 | 2,290 | 2,280 | 2,290 | 0% | 300 | - | +0.53% | - | - |
| 12/03 | 2,380 | 2,400 | 2,290 | 2,290 | -4.58% | 600 | - | +0.35% | - | - |
| 11/30 | 2,260 | 2,400 | 2,260 | 2,400 | +5.26% | 1,800 | - | +4.94% | - | - |
| 11/29 | 2,200 | 2,280 | 2,200 | 2,280 | +4.59% | 1,500 | - | -0.31% | - | - |
| 11/28 | 2,190 | 2,190 | 2,120 | 2,180 | +1.4% | 500 | - | -4.8% | - | - |
| 11/27 | 2,080 | 2,150 | 2,080 | 2,150 | -1.38% | 800 | - | -6.44% | - | - |
| 11/26 | 2,150 | 2,180 | 2,150 | 2,180 | -0.46% | 200 | - | -5.46% | - | - |
| 11/22 | 2,150 | 2,190 | 2,130 | 2,190 | +4.29% | 700 | - | -5.52% | - | - |
| 11/21 | 2,100 | 2,100 | 2,100 | 2,100 | -1.87% | 300 | - | -9.79% | - | - |
| 11/20 | 2,200 | 2,200 | 1,990 | 2,140 | -2.73% | 2,600 | - | -8.63% | - | - |
| 11/19 | 2,250 | 2,250 | 2,200 | 2,200 | -1.35% | 1,600 | - | -6.62% | - | - |
| 11/16 | 2,230 | 2,250 | 2,220 | 2,230 | -3.88% | 600 | - | -5.83% | - | - |
| 11/15 | 2,340 | 2,340 | 2,310 | 2,320 | +1.75% | 500 | - | -2.52% | - | - |
| 11/14 | 2,230 | 2,280 | 2,230 | 2,280 | +3.17% | 600 | - | -4.56% | - | - |
| 11/13 | 2,200 | 2,210 | 2,200 | 2,210 | 0% | 1,400 | - | -7.84% | - | - |
| 11/12 | 2,210 | 2,260 | 2,210 | 2,210 | -4.33% | 1,900 | - | -8.34% | - | - |
| 11/09 | 2,410 | 2,430 | 2,310 | 2,310 | -1.7% | 1,600 | - | -4.78% | - | - |
| 11/08 | 2,370 | 2,410 | 2,350 | 2,350 | -0.42% | 1,300 | - | -3.61% | - | - |
| 11/07 | 2,440 | 2,440 | 2,360 | 2,360 | -3.28% | 600 | - | -3.36% | - | - |
| 11/06 | 2,420 | 2,440 | 2,420 | 2,440 | +3.83% | 900 | - | -0.37% | - | - |
| 11/05 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | - | -4.08% | - | - |
| 11/02 | 2,360 | 2,360 | 2,350 | 2,350 | -0.84% | 600 | - | -4.32% | - | - |
| 11/01 | 2,370 | 2,400 | 2,370 | 2,370 | -1.25% | 600 | - | -3.93% | - | - |
| 10/31 | 2,360 | 2,400 | 2,360 | 2,400 | +1.27% | 800 | - | -3.03% | - | - |
| 10/30 | 2,380 | 2,410 | 2,370 | 2,370 | -1.25% | 500 | - | -4.51% | - | - |
| 10/29 | 2,400 | 2,410 | 2,400 | 2,400 | 0% | 700 | - | -3.61% | - | - |
| 10/26 | 2,350 | 2,400 | 2,350 | 2,400 | 0% | 400 | - | -3.65% | - | - |
| 10/25 | 2,360 | 2,400 | 2,360 | 2,400 | +1.27% | 600 | - | -3.69% | - | - |
| 10/24 | 2,360 | 2,370 | 2,360 | 2,370 | +0.42% | 300 | - | -4.9% | - | - |
| 10/23 | 2,360 | 2,360 | 2,350 | 2,360 | 0% | 1,100 | - | -5.37% | - | - |
| 10/22 | 2,310 | 2,400 | 2,300 | 2,360 | -4.84% | 1,100 | - | -5.41% | - | - |
| 10/19 | 2,430 | 2,480 | 2,420 | 2,480 | +2.06% | 400 | - | -0.8% | - | - |
| 10/18 | 2,460 | 2,460 | 2,430 | 2,430 | -0.82% | 1,400 | - | -2.76% | - | - |
| 10/17 | 2,500 | 2,500 | 2,450 | 2,450 | -2% | 1,900 | - | -2.08% | - | - |
| 10/16 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 300 | - | -0.2% | - | - |
| 10/15 | 2,510 | 2,510 | 2,510 | 2,510 | -0.4% | 300 | - | +0.12% | - | - |
| 10/12 | 2,540 | 2,550 | 2,520 | 2,520 | -0.79% | 700 | - | +0.4% | - | - |
| 10/11 | 2,510 | 2,580 | 2,510 | 2,540 | +0.79% | 1,100 | - | +1.07% | - | - |
| 10/10 | 2,530 | 2,530 | 2,520 | 2,520 | -0.4% | 1,600 | - | +0.2% | - | - |
| 10/09 | 2,540 | 2,540 | 2,520 | 2,530 | -2.32% | 400 | - | +0.48% | - | - |
| 10/05 | 2,600 | 2,640 | 2,590 | 2,590 | -0.38% | 700 | - | +2.78% | - | - |
| 10/04 | 2,470 | 2,600 | 2,470 | 2,600 | +5.69% | 600 | - | +3.22% | - | - |
| 10/03 | 2,420 | 2,500 | 2,420 | 2,460 | -2.38% | 1,500 | - | -2.3% | - | - |
| 10/02 | 2,500 | 2,520 | 2,500 | 2,520 | +1.61% | 800 | - | -0.28% | - | - |
