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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2008 |
| 02/29 | 3,810 | 3,840 | 3,790 | 3,820 | -2.05% | 353,800 | - | -7.97% | - | - |
| 02/28 | 3,880 | 3,925 | 3,835 | 3,900 | -0.76% | 258,000 | - | -6.47% | - | - |
| 02/27 | 3,885 | 3,935 | 3,855 | 3,930 | +2.48% | 450,600 | - | -5.89% | - | - |
| 02/26 | 3,885 | 3,885 | 3,810 | 3,835 | 0% | 587,600 | - | -8.23% | - | - |
| 02/25 | 3,830 | 3,880 | 3,795 | 3,835 | -2.42% | 924,800 | - | -8.6% | - | - |
| 02/22 | 3,860 | 3,930 | 3,785 | 3,930 | -2% | 733,200 | - | -6.83% | - | - |
| 02/21 | 4,070 | 4,115 | 3,925 | 4,010 | -1.35% | 610,400 | - | -5.22% | - | - |
| 02/20 | 4,140 | 4,190 | 4,055 | 4,065 | -0.61% | 688,000 | - | -4.17% | - | - |
| 02/19 | 4,160 | 4,160 | 4,055 | 4,090 | -1.21% | 311,800 | - | -3.9% | - | - |
| 02/18 | 4,150 | 4,160 | 4,100 | 4,140 | +0.61% | 211,400 | - | -3.09% | - | - |
| 02/15 | 4,050 | 4,140 | 4,030 | 4,115 | +0.24% | 203,200 | - | -4.06% | - | - |
| 02/14 | 4,130 | 4,135 | 4,035 | 4,105 | +0.61% | 368,600 | - | -4.62% | - | - |
| 02/13 | 4,195 | 4,230 | 4,050 | 4,080 | -3.43% | 280,400 | - | -5.45% | - | - |
| 02/12 | 4,210 | 4,240 | 4,160 | 4,225 | -0.82% | 195,000 | - | -2.49% | - | - |
| 02/08 | 4,265 | 4,295 | 4,235 | 4,260 | +0.59% | 232,800 | - | -2.07% | - | - |
| 02/07 | 4,250 | 4,305 | 4,170 | 4,235 | -0.24% | 197,600 | - | -3.09% | - | - |
| 02/06 | 4,295 | 4,300 | 4,230 | 4,245 | -2.41% | 234,000 | - | -3.41% | - | - |
| 02/05 | 4,300 | 4,385 | 4,285 | 4,350 | +0.46% | 299,400 | - | -1.61% | - | - |
| 02/04 | 4,375 | 4,465 | 4,300 | 4,330 | +0.12% | 541,000 | - | -2.54% | - | - |
| 02/01 | 4,385 | 4,390 | 4,260 | 4,325 | -0.23% | 254,400 | - | -3.07% | - | - |
| 01/31 | 4,325 | 4,350 | 4,190 | 4,335 | -0.34% | 417,400 | - | -3.22% | - | - |
| 01/30 | 4,420 | 4,420 | 4,320 | 4,350 | -1.58% | 278,600 | - | -3.35% | - | - |
| 01/29 | 4,500 | 4,530 | 4,325 | 4,420 | +1.61% | 484,400 | - | -2.3% | - | - |
| 01/28 | 4,495 | 4,550 | 4,335 | 4,350 | -3.12% | 503,800 | - | -4.29% | - | - |
| 01/25 | 4,325 | 4,500 | 4,260 | 4,490 | +4.66% | 516,800 | - | -1.9% | - | - |
| 01/24 | 4,065 | 4,315 | 4,065 | 4,290 | +5.67% | 518,000 | - | -6.8% | - | - |
| 01/23 | 4,120 | 4,185 | 4,020 | 4,060 | +1.25% | 424,000 | - | -12.52% | - | - |
| 01/22 | 4,120 | 4,155 | 3,945 | 4,010 | -5.87% | 669,400 | - | -14.46% | - | - |
| 01/21 | 4,365 | 4,365 | 4,240 | 4,260 | -2.96% | 334,000 | - | -10.03% | - | - |
| 01/18 | 4,250 | 4,425 | 4,165 | 4,390 | +3.29% | 441,200 | - | -8.02% | - | - |
| 01/17 | 4,220 | 4,295 | 4,175 | 4,250 | -0.47% | 605,000 | - | -11.57% | - | - |
| 01/16 | 4,265 | 4,350 | 4,170 | 4,270 | -3.39% | 573,800 | - | -12.01% | - | - |
| 01/15 | 4,495 | 4,580 | 4,390 | 4,420 | -1.89% | 654,000 | - | -9.85% | - | - |
| 01/11 | 4,650 | 4,690 | 4,490 | 4,505 | -1.1% | 738,600 | - | -9.08% | - | - |
| 01/10 | 4,500 | 4,570 | 4,500 | 4,555 | +1.56% | 729,000 | - | -8.94% | - | - |
| 01/09 | 4,345 | 4,490 | 4,300 | 4,485 | +2.4% | 647,600 | - | -11.08% | - | - |
| 01/08 | 4,540 | 4,550 | 4,365 | 4,380 | -3.52% | 593,000 | - | -13.85% | - | - |
| 01/07 | 4,600 | 4,610 | 4,505 | 4,540 | -2.16% | 593,200 | - | -11.48% | - | - |
| 01/04 | 4,815 | 4,815 | 4,615 | 4,640 | -2.62% | 288,000 | - | -10.2% | - | - |
| 2007 |
| 12/28 | 4,815 | 4,825 | 4,750 | 4,765 | -2.06% | 250,800 | - | -8.33% | - | - |
| 12/27 | 4,905 | 4,935 | 4,820 | 4,865 | -0.71% | 501,800 | - | -6.96% | - | - |
| 12/26 | 4,875 | 4,910 | 4,865 | 4,900 | +0.1% | 376,600 | - | -6.83% | - | - |
| 12/25 | 4,900 | 4,920 | 4,810 | 4,895 | +1.77% | 445,400 | - | -7.38% | - | - |
| 12/21 | 4,780 | 4,850 | 4,765 | 4,810 | +1.26% | 450,600 | - | -9.31% | - | - |
| 12/20 | 4,920 | 4,920 | 4,750 | 4,750 | -2.56% | 692,400 | - | -10.85% | - | - |
| 12/19 | 4,940 | 4,985 | 4,865 | 4,875 | -0.81% | 663,200 | - | -8.95% | - | - |
| 12/18 | 4,910 | 4,955 | 4,865 | 4,915 | -0.91% | 537,600 | - | -8.44% | - | - |
| 12/17 | 5,075 | 5,105 | 4,925 | 4,960 | -3.78% | 406,000 | - | -7.79% | - | - |
| 12/14 | 5,175 | 5,275 | 5,140 | 5,155 | +0.39% | 608,000 | - | -4.43% | - | - |
| 12/13 | 5,220 | 5,300 | 5,135 | 5,135 | -1.82% | 452,400 | - | -4.94% | - | - |
| 12/12 | 5,160 | 5,245 | 5,130 | 5,230 | -0.38% | 353,200 | - | -3.45% | - | - |
| 12/11 | 5,185 | 5,255 | 5,125 | 5,250 | +1.35% | 409,600 | - | -3.39% | - | - |
| 12/10 | 5,225 | 5,255 | 5,075 | 5,180 | -0.58% | 617,600 | - | -4.95% | - | - |
| 12/07 | 5,245 | 5,320 | 5,210 | 5,210 | +0.19% | 548,200 | - | -4.89% | - | - |
| 12/06 | 5,300 | 5,370 | 5,160 | 5,200 | -4.24% | 1,225,000 | - | -5.45% | - | - |
| 12/05 | 5,485 | 5,485 | 5,305 | 5,430 | -1.72% | 955,000 | - | -1.54% | - | - |
| 12/04 | 5,655 | 5,675 | 5,525 | 5,525 | -3.41% | 469,800 | - | +0.05% | - | - |
| 12/03 | 5,755 | 5,865 | 5,665 | 5,720 | +0.88% | 524,600 | - | +3.57% | - | - |
| 11/30 | 5,620 | 5,690 | 5,615 | 5,670 | +0.98% | 316,600 | - | +2.94% | - | - |
| 11/29 | 5,515 | 5,625 | 5,515 | 5,615 | +2.56% | 206,400 | - | +2.22% | - | - |
| 11/28 | 5,520 | 5,525 | 5,370 | 5,475 | -0.82% | 258,600 | - | -0.05% | - | - |
| 11/27 | 5,300 | 5,540 | 5,225 | 5,520 | +0.45% | 391,800 | - | +0.93% | - | - |
| 11/26 | 5,410 | 5,560 | 5,400 | 5,495 | +1.67% | 357,000 | - | +0.83% | - | - |
| 11/22 | 5,345 | 5,410 | 5,175 | 5,405 | -2.52% | 587,800 | - | -0.52% | - | - |
| 11/21 | 5,615 | 5,630 | 5,485 | 5,545 | -1.16% | 277,000 | - | +2.27% | - | - |
| 11/20 | 5,545 | 5,615 | 5,420 | 5,610 | +1.08% | 614,200 | - | +3.77% | - | - |
| 11/19 | 5,400 | 5,585 | 5,365 | 5,550 | +3.45% | 530,800 | - | +3.01% | - | - |
| 11/16 | 5,360 | 5,435 | 5,325 | 5,365 | -0.83% | 291,600 | - | -0.3% | - | - |
| 11/15 | 5,375 | 5,450 | 5,375 | 5,410 | +0.19% | 210,800 | - | +0.65% | - | - |
| 11/14 | 5,335 | 5,455 | 5,330 | 5,400 | +3.15% | 294,800 | - | +0.65% | - | - |
| 11/13 | 5,185 | 5,270 | 5,145 | 5,235 | +0.87% | 233,000 | - | -2.17% | - | - |
| 11/12 | 5,205 | 5,210 | 5,075 | 5,190 | -2.63% | 306,800 | - | -2.72% | - | - |
| 11/09 | 5,355 | 5,450 | 5,295 | 5,330 | -0.47% | 200,000 | - | +0.08% | - | - |
| 11/08 | 5,345 | 5,380 | 5,270 | 5,355 | -2.64% | 505,800 | - | +0.71% | - | - |
| 11/07 | 5,660 | 5,665 | 5,480 | 5,500 | -2.74% | 666,200 | - | +3.66% | - | - |
| 11/06 | 5,595 | 5,730 | 5,565 | 5,655 | -0.26% | 315,200 | - | +6.48% | - | - |
| 11/05 | 5,845 | 5,845 | 5,640 | 5,670 | -3.32% | 363,600 | - | +6.96% | - | - |
| 11/02 | 5,750 | 5,935 | 5,635 | 5,865 | +1.65% | 643,600 | - | +10.89% | - | - |
| 11/01 | 5,590 | 5,790 | 5,590 | 5,770 | +3.41% | 445,200 | - | +9.43% | - | - |
| 10/31 | 5,585 | 5,630 | 5,535 | 5,580 | -0.36% | 341,000 | - | +6.2% | - | - |
| 10/30 | 5,595 | 5,610 | 5,460 | 5,600 | +1.17% | 613,000 | - | +6.95% | - | - |
| 10/29 | 5,455 | 5,610 | 5,440 | 5,535 | +3.36% | 646,400 | - | +5.97% | - | - |
| 10/26 | 5,295 | 5,355 | 5,265 | 5,355 | +1.04% | 333,200 | - | +2.63% | - | - |
| 10/25 | 5,235 | 5,355 | 5,235 | 5,300 | +1.44% | 367,000 | - | +1.47% | - | - |
| 10/24 | 5,270 | 5,375 | 5,200 | 5,225 | -0.76% | 589,600 | - | +0.06% | - | - |
| 10/23 | 5,245 | 5,295 | 5,175 | 5,265 | +4.36% | 633,000 | - | +0.77% | - | - |
| 10/22 | 5,000 | 5,060 | 4,915 | 5,045 | -0.39% | 311,400 | - | -3.48% | - | - |
| 10/19 | 5,120 | 5,120 | 5,035 | 5,065 | -1.36% | 381,000 | - | -3.34% | - | - |
| 10/18 | 5,145 | 5,170 | 5,080 | 5,135 | -0.1% | 742,400 | - | -2.32% | - | - |
| 10/17 | 5,100 | 5,145 | 4,995 | 5,140 | -0.39% | 757,800 | - | -2.47% | - | - |
| 10/16 | 5,200 | 5,215 | 5,130 | 5,160 | -3.91% | 771,000 | - | -2.37% | - | - |
| 10/15 | 5,380 | 5,425 | 5,315 | 5,370 | +2.97% | 739,000 | - | +1.3% | - | - |
| 10/12 | 5,055 | 5,235 | 5,050 | 5,215 | +1.16% | 866,000 | - | -1.6% | - | - |
| 10/11 | 5,075 | 5,215 | 5,070 | 5,155 | +1.98% | 979,400 | - | -2.88% | - | - |
| 10/10 | 4,855 | 5,070 | 4,855 | 5,055 | +4.44% | 1,365,400 | - | -4.98% | - | - |
| 10/09 | 4,970 | 4,970 | 4,810 | 4,840 | -2.52% | 1,133,000 | - | -9.23% | - | - |
| 10/05 | 5,100 | 5,110 | 4,950 | 4,965 | -2.74% | 1,135,400 | - | -7.21% | - | - |
| 10/04 | 5,130 | 5,165 | 5,085 | 5,105 | +0.59% | 1,357,200 | - | -4.79% | - | - |
| 10/03 | 5,135 | 5,140 | 4,705 | 5,075 | -9.86% | 2,512,200 | - | -5.55% | - | - |
| 10/02 | 5,500 | 5,675 | 5,485 | 5,630 | +4.07% | 433,600 | - | +4.49% | - | - |
