株価チャート
2007/08/31~2008/01/31
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 | 8/1, 株式併合 10→1 |
2008 |
01/31 | 3,530 | 3,580 | 3,530 | 3,580 | +0.28% | 4,400 | - | -3.94% | - | - |
01/30 | 3,560 | 3,580 | 3,540 | 3,570 | -0.28% | 4,900 | - | -4.65% | - | - |
01/29 | 3,520 | 3,580 | 3,520 | 3,580 | +2.29% | 6,100 | - | -4.84% | - | - |
01/28 | 3,500 | 3,520 | 3,490 | 3,500 | -2.23% | 7,300 | - | -7.41% | - | - |
01/25 | 3,600 | 3,600 | 3,570 | 3,580 | +0.56% | 15,000 | - | -5.86% | - | - |
01/24 | 3,520 | 3,600 | 3,520 | 3,560 | +1.71% | 6,100 | - | -6.95% | - | - |
01/23 | 3,530 | 3,580 | 3,500 | 3,500 | -0.28% | 7,300 | - | -9.16% | - | - |
01/22 | 3,640 | 3,640 | 3,510 | 3,510 | -2.23% | 6,000 | - | -9.61% | - | - |
01/21 | 3,660 | 3,660 | 3,590 | 3,590 | -0.55% | 5,800 | - | -8.23% | - | - |
01/18 | 3,570 | 3,640 | 3,530 | 3,610 | -1.37% | 12,500 | - | -8.24% | - | - |
01/17 | 3,610 | 3,660 | 3,600 | 3,660 | +5.78% | 4,700 | - | -7.46% | - | - |
01/16 | 3,750 | 3,770 | 3,460 | 3,460 | -10.36% | 14,000 | - | -12.87% | - | - |
01/15 | 3,910 | 3,930 | 3,760 | 3,860 | +2.12% | 5,300 | - | -3.4% | - | - |
01/11 | 3,880 | 3,880 | 3,780 | 3,780 | 0% | 3,400 | - | -5.59% | - | - |
01/10 | 3,800 | 3,820 | 3,780 | 3,780 | -2.83% | 2,200 | - | -5.9% | - | - |
01/09 | 3,700 | 3,900 | 3,700 | 3,890 | +3.73% | 6,700 | - | -3.43% | - | - |
01/08 | 3,710 | 3,800 | 3,710 | 3,750 | +0.54% | 6,000 | - | -7.02% | - | - |
01/07 | 3,900 | 3,900 | 3,730 | 3,730 | -4.36% | 8,000 | - | -7.76% | - | - |
01/04 | 3,990 | 3,990 | 3,830 | 3,900 | -1.02% | 3,900 | - | -3.77% | - | - |
2007 |
12/28 | 3,990 | 3,990 | 3,940 | 3,940 | -1.5% | 2,600 | - | -2.81% | - | - |
12/27 | 3,990 | 4,000 | 3,980 | 4,000 | +0.25% | 2,400 | - | -1.38% | - | - |
12/26 | 4,000 | 4,000 | 3,960 | 3,990 | +0.5% | 1,400 | - | -1.63% | - | - |
12/25 | 4,030 | 4,030 | 3,940 | 3,970 | +1.02% | 5,400 | - | -2.12% | - | - |
12/21 | 3,980 | 3,980 | 3,900 | 3,930 | -0.76% | 6,700 | - | -3.13% | - | - |
12/20 | 3,940 | 3,970 | 3,930 | 3,960 | -0.75% | 3,300 | - | -2.46% | - | - |
12/19 | 3,980 | 4,020 | 3,980 | 3,990 | -0.75% | 4,200 | - | -1.75% | - | - |
12/18 | 4,010 | 4,030 | 3,980 | 4,020 | -0.25% | 2,600 | - | -0.99% | - | - |
12/17 | 4,080 | 4,110 | 4,020 | 4,030 | -1.23% | 2,900 | - | -0.74% | - | - |
12/14 | 4,100 | 4,110 | 4,080 | 4,080 | -1.92% | 9,000 | - | +0.49% | - | - |
12/13 | 4,200 | 4,200 | 4,100 | 4,160 | -1.65% | 3,000 | - | +2.61% | - | - |
12/12 | 4,210 | 4,230 | 4,180 | 4,230 | -0.7% | 4,000 | - | +4.47% | - | - |
12/11 | 4,250 | 4,290 | 4,200 | 4,260 | +0.95% | 2,700 | - | +5.39% | - | - |
12/10 | 4,200 | 4,220 | 4,150 | 4,220 | +1.69% | 2,000 | - | +4.66% | - | - |
12/07 | 4,140 | 4,170 | 4,140 | 4,150 | +0.48% | 3,100 | - | +3.11% | - | - |
12/06 | 4,100 | 4,140 | 4,060 | 4,130 | +1.47% | 3,400 | - | +2.61% | - | - |
12/05 | 4,040 | 4,080 | 4,040 | 4,070 | -0.49% | 1,500 | - | +1.09% | - | - |
12/04 | 4,050 | 4,090 | 4,040 | 4,090 | +0.74% | 1,900 | - | +1.56% | - | - |
12/03 | 4,060 | 4,100 | 4,060 | 4,060 | -0.98% | 2,100 | - | +0.87% | - | - |
11/30 | 4,080 | 4,130 | 4,070 | 4,100 | +1.49% | 3,400 | - | +1.99% | - | - |
11/29 | 4,080 | 4,080 | 4,040 | 4,040 | +0.25% | 2,100 | - | +0.65% | - | - |
11/28 | 4,000 | 4,080 | 3,980 | 4,030 | +0.5% | 1,500 | - | +0.45% | - | - |
11/27 | 3,990 | 4,020 | 3,950 | 4,010 | +1.26% | 2,900 | - | +0.02% | - | - |
11/26 | 3,940 | 4,010 | 3,940 | 3,960 | +0.51% | 1,800 | - | -1.15% | - | - |
11/22 | 4,000 | 4,000 | 3,920 | 3,940 | -0.76% | 4,200 | - | -1.65% | - | - |
11/21 | 4,020 | 4,020 | 3,970 | 3,970 | -1% | 1,600 | - | -0.97% | - | - |
11/20 | 3,980 | 4,010 | 3,960 | 4,010 | +0.25% | 3,500 | - | 0% | - | - |
11/19 | 3,990 | 4,000 | 3,970 | 4,000 | +0.5% | 2,800 | - | -0.25% | - | - |
11/16 | 4,000 | 4,010 | 3,980 | 3,980 | -0.5% | 1,400 | - | -0.92% | - | - |
11/15 | 4,000 | 4,020 | 3,960 | 4,000 | +0.25% | 5,300 | - | -0.55% | - | - |
11/14 | 4,000 | 4,010 | 3,980 | 3,990 | +0.25% | 3,800 | - | -0.97% | - | - |
11/13 | 3,960 | 4,010 | 3,960 | 3,980 | -0.75% | 2,600 | - | -1.39% | - | - |
11/12 | 3,980 | 4,010 | 3,950 | 4,010 | -0.25% | 3,400 | - | -0.79% | - | - |
11/09 | 3,990 | 4,100 | 3,990 | 4,020 | +1.77% | 2,900 | - | -0.64% | - | - |
11/08 | 4,000 | 4,000 | 3,950 | 3,950 | -1.74% | 2,100 | - | -2.4% | - | - |
11/07 | 4,070 | 4,070 | 3,980 | 4,020 | -0.74% | 4,500 | - | -0.74% | - | - |
11/06 | 4,010 | 4,080 | 4,010 | 4,050 | +1% | 1,900 | - | 0% | - | - |
11/05 | 4,060 | 4,060 | 4,010 | 4,010 | -0.99% | 2,400 | - | -0.94% | - | - |
11/02 | 4,050 | 4,100 | 4,050 | 4,050 | -2.64% | 2,500 | - | +0.07% | - | - |
11/01 | 4,190 | 4,190 | 4,080 | 4,160 | +0.48% | 1,700 | - | +2.84% | - | - |
10/31 | 4,150 | 4,150 | 4,100 | 4,140 | +0.73% | 1,700 | - | +2.55% | - | - |
10/30 | 4,000 | 4,140 | 4,000 | 4,110 | +1.73% | 9,300 | - | +2.06% | - | - |
10/29 | 3,980 | 4,060 | 3,940 | 4,040 | +2.54% | 4,900 | - | +0.5% | - | - |
10/26 | 3,970 | 3,970 | 3,920 | 3,940 | 0% | 2,800 | - | -1.84% | - | - |
10/25 | 3,960 | 3,980 | 3,940 | 3,940 | -1.01% | 2,800 | - | -1.89% | - | - |
10/24 | 4,010 | 4,010 | 3,960 | 3,980 | +0.51% | 3,700 | - | -0.87% | - | - |
10/23 | 3,930 | 4,010 | 3,930 | 3,960 | +0.76% | 1,800 | - | -1.39% | - | - |
10/22 | 3,950 | 3,980 | 3,920 | 3,930 | -0.76% | 6,400 | - | -2.24% | - | - |
10/19 | 3,990 | 3,990 | 3,960 | 3,960 | -1.49% | 9,500 | - | -1.59% | - | - |
10/18 | 4,010 | 4,050 | 4,000 | 4,020 | +0.5% | 5,000 | - | -0.22% | - | - |
10/17 | 4,010 | 4,030 | 4,000 | 4,000 | -0.5% | 5,000 | - | -0.82% | - | - |
10/16 | 4,130 | 4,160 | 4,000 | 4,020 | -3.6% | 5,800 | - | -0.5% | - | - |
10/15 | 4,180 | 4,180 | 4,130 | 4,170 | +1.46% | 2,400 | - | +2.99% | - | - |
10/12 | 4,160 | 4,170 | 4,110 | 4,110 | -1.44% | 2,300 | - | +1.36% | - | - |
10/11 | 4,170 | 4,180 | 4,120 | 4,170 | 0% | 3,300 | - | +2.76% | - | - |
10/10 | 4,170 | 4,170 | 4,150 | 4,170 | +0.97% | 1,600 | - | +2.61% | - | - |
10/09 | 4,160 | 4,160 | 4,100 | 4,130 | +0.49% | 4,200 | - | +1.47% | - | - |
10/05 | 4,050 | 4,110 | 4,040 | 4,110 | +1.99% | 4,300 | - | +0.88% | - | - |
10/04 | 4,030 | 4,030 | 4,010 | 4,030 | -0.25% | 3,500 | - | -1.2% | - | - |
10/03 | 4,030 | 4,050 | 4,020 | 4,040 | +1% | 6,500 | - | -1.2% | - | - |
10/02 | 4,010 | 4,040 | 4,000 | 4,000 | -0.25% | 2,800 | - | -2.42% | - | - |
10/01 | 4,050 | 4,050 | 3,990 | 4,010 | +0.5% | 3,500 | - | -2.34% | - | - |
09/28 | 4,020 | 4,050 | 3,970 | 3,990 | -0.25% | 6,500 | - | -3.01% | - | - |
09/27 | 3,990 | 4,030 | 3,970 | 4,000 | +1.01% | 9,200 | - | -2.91% | - | - |
09/26 | 3,900 | 3,960 | 3,900 | 3,960 | +1.8% | 4,100 | - | -3.98% | - | - |
09/25 | 3,940 | 3,940 | 3,880 | 3,890 | -0.77% | 3,100 | - | -5.88% | - | - |
09/21 | 3,930 | 3,950 | 3,860 | 3,920 | +0.51% | 5,500 | - | -5.36% | - | - |
09/20 | 4,090 | 4,090 | 3,900 | 3,900 | -2.26% | 6,200 | - | -6.39% | - | - |
09/19 | 3,970 | 4,060 | 3,970 | 3,990 | +2.05% | 5,100 | - | -4.86% | - | - |
09/18 | 4,010 | 4,010 | 3,910 | 3,910 | -2.49% | 4,800 | - | -7.35% | - | - |
09/14 | 3,990 | 4,010 | 3,910 | 4,010 | -0.99% | 8,500 | - | -5.71% | - | - |
09/13 | 4,100 | 4,110 | 4,020 | 4,050 | 0% | 2,900 | - | -5.44% | - | - |
09/12 | 4,110 | 4,130 | 4,050 | 4,050 | -0.74% | 5,700 | - | -6.14% | - | - |
09/11 | 4,120 | 4,130 | 4,080 | 4,080 | -0.97% | 6,600 | - | -6.08% | - | - |
09/10 | 4,150 | 4,250 | 4,120 | 4,120 | -1.44% | 4,500 | - | -5.72% | - | - |
09/07 | 4,240 | 4,240 | 4,180 | 4,180 | -1.18% | 4,800 | - | -4.98% | - | - |
09/06 | 4,230 | 4,250 | 4,220 | 4,230 | -2.08% | 2,800 | - | -4.43% | - | - |
09/05 | 4,270 | 4,320 | 4,220 | 4,320 | +2.86% | 2,300 | - | -2.92% | - | - |
09/04 | 4,290 | 4,290 | 4,200 | 4,200 | -2.78% | 3,400 | - | -6.15% | - | - |
09/03 | 4,270 | 4,320 | 4,270 | 4,320 | +0.47% | 2,700 | - | -4.23% | - | - |
08/31 | 4,300 | 4,340 | 4,290 | 4,300 | +1.65% | 800 | - | -5.35% | - | - |