株価チャート
2007/08/24～2008/02/29
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 | 3,260 | 3,260 | 3,260 | 3,260 | +0.31% | 200 | - | -3.64% | - | - |
| 02/28 | 3,250 | 3,250 | 3,250 | 3,250 | -4.41% | 200 | - | -3.9% | - | - |
| 02/26 | 3,400 | 3,400 | 3,400 | 3,400 | -2.02% | 100 | - | +0.53% | - | - |
| 02/25 | 3,520 | 3,530 | 3,470 | 3,470 | -1.42% | 800 | - | +2.66% | - | - |
| 02/22 | 3,540 | 3,540 | 3,510 | 3,520 | 0% | 1,000 | - | +4.39% | - | - |
| 02/21 | 3,510 | 3,520 | 3,510 | 3,520 | +0.28% | 200 | - | +4.64% | - | - |
| 02/20 | 3,510 | 3,530 | 3,510 | 3,510 | +0.29% | 700 | - | +4.65% | - | - |
| 02/19 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 300 | - | +4.6% | - | - |
| 02/18 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 200 | - | +5.75% | - | - |
| 02/15 | 3,470 | 3,530 | 3,470 | 3,530 | -0.28% | 3,000 | - | +6.17% | - | - |
| 02/14 | 3,480 | 3,540 | 3,480 | 3,540 | +2.61% | 1,600 | - | +6.82% | - | - |
| 02/12 | 3,450 | 3,490 | 3,450 | 3,450 | 0% | 400 | - | +4.48% | - | - |
| 02/08 | 3,450 | 3,450 | 3,450 | 3,450 | +1.17% | 100 | - | +4.77% | - | - |
| 02/07 | 3,440 | 3,440 | 3,410 | 3,410 | +0.29% | 200 | - | +3.81% | - | - |
| 02/06 | 3,420 | 3,420 | 3,400 | 3,400 | -1.16% | 300 | - | +3.69% | - | - |
| 02/05 | 3,440 | 3,440 | 3,440 | 3,440 | +1.18% | 100 | - | +5.01% | - | - |
| 02/04 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 200 | - | +3.98% | - | - |
| 01/31 | 3,300 | 3,350 | 3,300 | 3,350 | +3.08% | 300 | - | +2.57% | - | - |
| 01/29 | 3,250 | 3,250 | 3,250 | 3,250 | -2.4% | 100 | - | -0.43% | - | - |
| 01/25 | 3,330 | 3,330 | 3,330 | 3,330 | +1.52% | 300 | - | +1.96% | - | - |
| 01/24 | 3,180 | 3,280 | 3,180 | 3,280 | +3.47% | 300 | - | +0.52% | - | - |
| 01/23 | 3,190 | 3,200 | 3,170 | 3,170 | -0.94% | 600 | - | -2.85% | - | - |
| 01/22 | 3,200 | 3,200 | 3,180 | 3,200 | -0.31% | 1,300 | - | -2.05% | - | - |
| 01/21 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | - | -1.83% | - | - |
| 01/18 | 3,210 | 3,210 | 3,210 | 3,210 | -0.62% | 100 | - | -1.95% | - | - |
| 01/17 | 3,210 | 3,230 | 3,210 | 3,230 | -0.62% | 400 | - | -1.46% | - | - |
| 01/15 | 3,320 | 3,320 | 3,250 | 3,250 | -2.99% | 2,500 | - | -0.94% | - | - |
| 01/11 | 3,300 | 3,350 | 3,300 | 3,350 | +2.13% | 1,300 | - | +2.04% | - | - |
| 01/10 | 3,280 | 3,280 | 3,280 | 3,280 | -0.61% | 300 | - | 0% | - | - |
| 01/08 | 3,260 | 3,300 | 3,260 | 3,300 | +0.92% | 300 | - | +0.67% | - | - |
| 01/07 | 3,330 | 3,330 | 3,270 | 3,270 | -1.21% | 300 | - | -0.24% | - | - |
| 01/04 | 3,290 | 3,310 | 3,290 | 3,310 | 0% | 200 | - | +0.95% | - | - |
| 2007 |
| 12/26 | 3,310 | 3,310 | 3,310 | 3,310 | +3.44% | 200 | - | +0.95% | - | - |
| 12/25 | 3,260 | 3,260 | 3,200 | 3,200 | -1.84% | 600 | - | -2.23% | - | - |
| 12/21 | 3,220 | 3,260 | 3,220 | 3,260 | +0.93% | 300 | - | -0.34% | - | - |
| 12/20 | 3,250 | 3,250 | 3,230 | 3,230 | -0.31% | 400 | - | -1.13% | - | - |
| 12/19 | 3,250 | 3,250 | 3,240 | 3,240 | -0.31% | 500 | - | -0.77% | - | - |
| 12/18 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | - | -0.4% | - | - |
| 12/17 | 3,360 | 3,360 | 3,250 | 3,250 | -2.69% | 3,500 | - | -0.31% | - | - |
| 12/14 | 3,280 | 3,340 | 3,280 | 3,340 | +1.52% | 800 | - | +2.58% | - | - |
| 12/13 | 3,310 | 3,310 | 3,290 | 3,290 | -0.3% | 1,100 | - | +1.36% | - | - |
| 12/12 | 3,310 | 3,310 | 3,300 | 3,300 | 0% | 700 | - | +1.82% | - | - |
| 12/11 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | - | +1.95% | - | - |
| 12/10 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 200 | - | +2.2% | - | - |
| 12/07 | 3,250 | 3,250 | 3,250 | 3,250 | -0.61% | 500 | - | +0.84% | - | - |
| 12/06 | 3,270 | 3,270 | 3,270 | 3,270 | -0.3% | 700 | - | +1.58% | - | - |
| 12/05 | 3,280 | 3,300 | 3,280 | 3,280 | +0.61% | 600 | - | +1.93% | - | - |
| 12/04 | 3,290 | 3,290 | 3,260 | 3,260 | -1.51% | 800 | - | +1.34% | - | - |
| 11/30 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | - | +2.8% | - | - |
| 11/29 | 3,310 | 3,310 | 3,310 | 3,310 | -0.3% | 200 | - | +2.76% | - | - |
| 11/28 | 3,320 | 3,320 | 3,320 | 3,320 | +0.61% | 100 | - | +3.04% | - | - |
| 11/22 | 3,330 | 3,330 | 3,300 | 3,300 | +0.61% | 400 | - | +2.48% | - | - |
| 11/21 | 3,310 | 3,320 | 3,280 | 3,280 | +2.18% | 300 | - | +1.93% | - | - |
| 11/20 | 3,210 | 3,210 | 3,210 | 3,210 | -3.02% | 100 | - | -0.19% | - | - |
| 11/16 | 3,320 | 3,320 | 3,310 | 3,310 | +0.61% | 300 | - | +2.73% | - | - |
| 11/15 | 3,310 | 3,310 | 3,290 | 3,290 | -0.6% | 2,500 | - | +2.24% | - | - |
| 11/14 | 3,260 | 3,310 | 3,250 | 3,310 | +4.75% | 500 | - | +2.92% | - | - |
| 11/12 | 3,150 | 3,160 | 3,150 | 3,160 | +0.32% | 200 | - | -1.71% | - | - |
| 11/09 | 3,170 | 3,170 | 3,150 | 3,150 | -0.63% | 200 | - | -2.23% | - | - |
| 11/08 | 3,200 | 3,200 | 3,170 | 3,170 | 0% | 300 | - | -1.86% | - | - |
| 11/07 | 3,170 | 3,170 | 3,170 | 3,170 | -0.94% | 100 | - | -2.04% | - | - |
| 11/06 | 3,200 | 3,200 | 3,200 | 3,200 | +0.63% | 500 | - | -1.39% | - | - |
| 11/05 | 3,220 | 3,220 | 3,180 | 3,180 | +1.27% | 400 | - | -2.21% | - | - |
| 11/01 | 3,090 | 3,140 | 3,090 | 3,140 | +1.29% | 200 | - | -3.71% | - | - |
| 10/30 | 3,100 | 3,100 | 3,100 | 3,100 | -1.59% | 300 | - | -5.2% | - | - |
| 10/29 | 3,150 | 3,150 | 3,150 | 3,150 | -1.56% | 100 | - | -3.99% | - | - |
| 10/25 | 3,240 | 3,240 | 3,200 | 3,200 | +3.23% | 500 | - | -2.74% | - | - |
| 10/24 | 3,100 | 3,100 | 3,100 | 3,100 | -1.59% | 100 | - | -5.95% | - | - |
| 10/22 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 100 | - | -4.78% | - | - |
| 10/19 | 3,150 | 3,150 | 3,150 | 3,150 | -3.08% | 200 | - | -5.06% | - | - |
| 10/17 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 100 | - | -2.34% | - | - |
| 10/16 | 3,280 | 3,300 | 3,260 | 3,260 | -2.1% | 700 | - | -2.16% | - | - |
| 10/15 | 3,250 | 3,330 | 3,250 | 3,330 | -0.3% | 3,800 | - | -0.18% | - | - |
| 10/12 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 1,300 | - | 0% | - | - |
| 10/11 | 3,320 | 3,320 | 3,320 | 3,320 | +1.53% | 100 | - | -0.66% | - | - |
| 10/10 | 3,290 | 3,290 | 3,270 | 3,270 | +0.62% | 400 | - | -2.15% | - | - |
| 10/05 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 1,100 | - | -2.96% | - | - |
| 10/04 | 3,390 | 3,390 | 3,240 | 3,250 | -2.99% | 1,000 | - | -3.19% | - | - |
| 10/01 | 3,350 | 3,350 | 3,350 | 3,350 | +4.69% | 100 | - | -0.5% | - | - |
| 09/28 | 3,200 | 3,200 | 3,200 | 3,200 | -1.54% | 500 | - | -5.07% | - | - |
| 09/27 | 3,240 | 3,250 | 3,240 | 3,250 | -1.22% | 200 | - | -3.87% | - | - |
| 09/26 | 3,290 | 3,290 | 3,290 | 3,290 | -1.5% | 200 | - | -2.98% | - | - |
| 09/25 | 3,350 | 3,350 | 3,340 | 3,340 | -0.3% | 400 | - | -1.79% | - | - |
| 09/21 | 3,310 | 3,350 | 3,310 | 3,350 | +1.52% | 400 | - | -1.64% | - | - |
| 09/20 | 3,310 | 3,310 | 3,300 | 3,300 | -2.94% | 300 | - | -3.28% | - | - |
| 09/19 | 3,330 | 3,400 | 3,320 | 3,400 | +0.29% | 800 | - | -0.58% | - | - |
| 09/18 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 2,300 | - | -0.99% | - | - |
| 09/14 | 3,350 | 3,390 | 3,350 | 3,390 | +0.3% | 600 | - | -1.11% | - | - |
| 09/13 | 3,370 | 3,390 | 3,370 | 3,380 | +0.3% | 500 | - | -1.52% | - | - |
| 09/12 | 3,370 | 3,370 | 3,370 | 3,370 | +0.3% | 300 | - | -1.92% | - | - |
| 09/10 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 200 | - | -2.33% | - | - |
| 09/07 | 3,370 | 3,370 | 3,370 | 3,370 | -0.59% | 100 | - | -2.15% | - | - |
| 09/05 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 200 | - | -1.71% | - | - |
| 09/04 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 100 | - | -1.8% | - | - |
| 09/03 | 3,360 | 3,400 | 3,360 | 3,400 | +1.19% | 300 | - | -1.65% | - | - |
| 08/31 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 100 | - | -2.92% | - | - |
| 08/29 | 3,360 | 3,360 | 3,360 | 3,360 | -2.04% | 300 | - | -3.11% | - | - |
| 08/28 | 3,430 | 3,430 | 3,430 | 3,430 | +1.48% | 500 | - | -1.24% | - | - |
| 08/27 | 3,380 | 3,390 | 3,380 | 3,380 | +1.81% | 1,500 | - | -2.76% | - | - |
| 08/24 | 3,470 | 3,470 | 3,320 | 3,320 | -3.77% | 2,400 | - | -4.63% | - | - |
