株価チャート
2007/09/14～2008/02/15
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 |
|---|
| 2015 | 9/1, 株式分割 1→2 |
| 2008 |
| 02/15 | 1,003 | 1,005 | 990 | 1,005 | +0.25% | 19,800 | - | -0.99% | - | - |
| 02/14 | 1,000 | 1,010 | 985 | 1,003 | +1.26% | 15,600 | - | -1.72% | - | - |
| 02/13 | 981 | 1,000 | 981 | 990 | +1.12% | 20,000 | - | -3.32% | - | - |
| 02/12 | 1,000 | 1,000 | 979 | 979 | -2.1% | 17,600 | - | -4.58% | - | - |
| 02/08 | 980 | 1,015 | 980 | 1,000 | +1.32% | 32,600 | - | -3.19% | - | - |
| 02/07 | 979 | 988 | 976 | 987 | +1.13% | 9,400 | - | -5.28% | - | - |
| 02/06 | 1,000 | 1,000 | 971 | 976 | -2.35% | 25,200 | - | -7.14% | - | - |
| 02/05 | 1,000 | 1,000 | 988 | 1,000 | -2.01% | 23,600 | - | -5.62% | - | - |
| 02/04 | 1,000 | 1,020 | 1,000 | 1,020 | +2.15% | 10,600 | - | -4.23% | - | - |
| 02/01 | 999 | 1,000 | 986 | 999 | +0.1% | 39,400 | - | -6.86% | - | - |
| 01/31 | 975 | 1,020 | 975 | 998 | +0.76% | 18,000 | - | -7.89% | - | - |
| 01/30 | 1,000 | 1,000 | 990 | 990 | -2.94% | 6,600 | - | -9.42% | - | - |
| 01/29 | 984 | 1,020 | 960 | 1,020 | +4.24% | 51,600 | - | -7.61% | - | - |
| 01/28 | 1,000 | 1,000 | 975 | 979 | -1.41% | 32,200 | - | -12.32% | - | - |
| 01/25 | 1,003 | 1,020 | 993 | 993 | -0.2% | 22,000 | - | -12.17% | - | - |
| 01/24 | 998 | 1,015 | 967 | 995 | 0% | 48,600 | - | -13.14% | - | - |
| 01/23 | 951 | 1,000 | 951 | 995 | +4.63% | 25,400 | - | -14.27% | - | - |
| 01/22 | 953 | 980 | 926 | 951 | -5.19% | 50,400 | - | -19.11% | - | - |
| 01/21 | 1,020 | 1,043 | 1,003 | 1,003 | -7.39% | 35,200 | - | -15.9% | - | - |
| 01/18 | 1,053 | 1,090 | 1,038 | 1,083 | +1.17% | 18,200 | - | -10.17% | - | - |
| 01/17 | 1,000 | 1,070 | 1,000 | 1,070 | +6.2% | 35,800 | - | -11.86% | - | - |
| 01/16 | 1,000 | 1,028 | 985 | 1,008 | -7.78% | 22,800 | - | -17.62% | - | - |
| 01/15 | 1,108 | 1,150 | 1,055 | 1,093 | -1.13% | 19,000 | - | -11.54% | - | - |
| 01/11 | 1,123 | 1,143 | 1,100 | 1,105 | -3.91% | 20,600 | - | -11.17% | - | - |
| 01/10 | 1,088 | 1,153 | 1,078 | 1,150 | +2% | 23,600 | - | -8.07% | - | - |
| 01/09 | 1,050 | 1,160 | 1,035 | 1,128 | +3.92% | 29,600 | - | -10.23% | - | - |
| 01/08 | 1,040 | 1,095 | 1,033 | 1,085 | +3.58% | 46,000 | - | -13.96% | - | - |
| 01/07 | 1,110 | 1,155 | 1,038 | 1,048 | -8.71% | 37,400 | - | -17.32% | - | - |
| 01/04 | 1,108 | 1,148 | 1,080 | 1,148 | -6.52% | 16,400 | - | -9.86% | - | - |
| 2007 |
| 12/28 | 1,223 | 1,250 | 1,223 | 1,228 | +0.41% | 14,800 | - | -3.8% | - | - |
| 12/27 | 1,155 | 1,225 | 1,138 | 1,223 | +4.04% | 22,800 | - | -4.27% | - | - |
| 12/26 | 1,165 | 1,175 | 1,140 | 1,175 | +2.17% | 14,000 | - | -8.06% | - | - |
| 12/25 | 1,180 | 1,188 | 1,148 | 1,150 | -4.17% | 20,200 | - | -10.02% | - | - |
| 12/21 | 1,213 | 1,238 | 1,175 | 1,200 | -4.19% | 25,800 | - | -6.32% | - | - |
| 12/20 | 1,248 | 1,263 | 1,235 | 1,253 | +0.2% | 61,200 | - | -2.22% | - | - |
| 12/19 | 1,253 | 1,265 | 1,245 | 1,250 | -1.77% | 23,000 | - | -2.42% | - | - |
| 12/18 | 1,313 | 1,313 | 1,255 | 1,273 | -3.05% | 15,800 | - | -0.51% | - | - |
| 12/17 | 1,348 | 1,348 | 1,290 | 1,313 | -2.6% | 29,800 | - | +2.94% | - | - |
| 12/14 | 1,340 | 1,350 | 1,330 | 1,348 | -0.55% | 40,600 | - | +6.19% | - | - |
| 12/13 | 1,345 | 1,360 | 1,330 | 1,355 | -0.73% | 26,200 | - | +7.63% | - | - |
| 12/12 | 1,338 | 1,365 | 1,335 | 1,365 | -0.91% | 12,400 | - | +9.11% | - | - |
| 12/11 | 1,378 | 1,385 | 1,375 | 1,378 | +0.18% | 26,000 | - | +10.73% | - | - |
| 12/10 | 1,343 | 1,375 | 1,310 | 1,375 | +3% | 33,200 | - | +11.34% | - | - |
| 12/07 | 1,310 | 1,335 | 1,283 | 1,335 | +2.1% | 40,000 | - | +8.71% | - | - |
| 12/06 | 1,315 | 1,315 | 1,275 | 1,308 | +0.97% | 28,000 | - | +6.82% | - | - |
| 12/05 | 1,308 | 1,308 | 1,280 | 1,295 | +0.58% | 31,400 | - | +6.15% | - | - |
| 12/04 | 1,315 | 1,315 | 1,278 | 1,288 | -2.46% | 50,000 | - | +5.88% | - | - |
| 12/03 | 1,310 | 1,323 | 1,288 | 1,320 | +1.73% | 73,400 | - | +8.64% | - | - |
| 11/30 | 1,280 | 1,300 | 1,260 | 1,298 | +1.76% | 70,200 | - | +6.88% | - | - |
| 11/29 | 1,248 | 1,275 | 1,245 | 1,275 | +2.62% | 34,800 | - | +5.37% | - | - |
| 11/28 | 1,228 | 1,243 | 1,215 | 1,243 | +1.22% | 16,200 | - | +2.94% | - | - |
| 11/27 | 1,183 | 1,238 | 1,170 | 1,228 | +2.08% | 33,200 | - | +2.04% | - | - |
| 11/26 | 1,218 | 1,248 | 1,180 | 1,203 | -2.83% | 33,000 | - | +0.46% | - | - |
| 11/22 | 1,250 | 1,263 | 1,225 | 1,238 | -1% | 23,600 | - | +3.9% | - | - |
| 11/21 | 1,240 | 1,265 | 1,240 | 1,250 | +1.42% | 53,800 | - | +5.49% | - | - |
| 11/20 | 1,188 | 1,240 | 1,185 | 1,233 | +3.79% | 35,400 | - | +4.8% | - | - |
| 11/19 | 1,228 | 1,248 | 1,185 | 1,188 | -2.86% | 19,800 | - | +1.5% | - | - |
| 11/16 | 1,200 | 1,248 | 1,178 | 1,223 | +1.88% | 21,800 | - | +5.12% | - | - |
| 11/15 | 1,245 | 1,250 | 1,185 | 1,200 | -3.61% | 26,600 | - | +3.9% | - | - |
| 11/14 | 1,205 | 1,250 | 1,203 | 1,245 | +3.32% | 21,800 | - | +8.45% | - | - |
| 11/13 | 1,163 | 1,225 | 1,133 | 1,205 | +3.21% | 39,200 | - | +5.7% | - | - |
| 11/12 | 1,143 | 1,175 | 1,090 | 1,168 | +0.43% | 45,000 | - | +2.95% | - | - |
| 11/09 | 1,113 | 1,193 | 1,090 | 1,163 | +6.41% | 50,600 | - | +2.79% | - | - |
| 11/08 | 1,160 | 1,160 | 1,075 | 1,093 | -7.02% | 16,400 | - | -3.15% | - | - |
| 11/07 | 1,235 | 1,235 | 1,163 | 1,175 | -1.05% | 33,400 | - | +4.07% | - | - |
| 11/06 | 1,155 | 1,200 | 1,153 | 1,188 | +3.04% | 12,000 | - | +5.56% | - | - |
| 11/05 | 1,235 | 1,235 | 1,153 | 1,153 | -3.96% | 17,600 | - | +2.81% | - | - |
| 11/02 | 1,155 | 1,235 | 1,148 | 1,200 | -1.64% | 31,200 | - | +7.14% | - | - |
| 11/01 | 1,273 | 1,295 | 1,200 | 1,220 | +0.62% | 35,600 | - | +9.32% | - | - |
| 10/31 | 1,205 | 1,213 | 1,163 | 1,213 | +2.32% | 24,600 | - | +9.04% | - | - |
| 10/30 | 1,188 | 1,250 | 1,170 | 1,185 | -6.51% | 56,200 | - | +7.05% | - | - |
| 10/29 | 1,333 | 1,333 | 1,253 | 1,268 | -1.93% | 65,800 | - | +15.12% | - | - |
| 10/26 | 1,228 | 1,303 | 1,228 | 1,293 | +6.16% | 80,400 | - | +18.58% | - | - |
| 10/25 | 1,228 | 1,290 | 1,198 | 1,218 | +2.31% | 66,400 | - | +12.94% | - | - |
| 10/24 | 1,160 | 1,195 | 1,155 | 1,190 | +4.39% | 44,600 | - | +11.32% | - | - |
| 10/23 | 1,090 | 1,150 | 1,090 | 1,140 | +5.07% | 40,800 | - | +7.55% | - | - |
| 10/22 | 1,058 | 1,095 | 1,035 | 1,085 | +2.6% | 38,600 | - | +2.75% | - | - |
| 10/19 | 1,065 | 1,073 | 1,050 | 1,058 | -0.94% | 21,000 | - | +0.43% | - | - |
| 10/18 | 1,045 | 1,083 | 1,045 | 1,068 | +2.4% | 14,800 | - | +1.38% | - | - |
| 10/17 | 1,063 | 1,063 | 1,020 | 1,043 | -1.88% | 33,000 | - | -1% | - | - |
| 10/16 | 1,033 | 1,073 | 1,033 | 1,063 | +3.16% | 68,600 | - | +0.62% | - | - |
| 10/15 | 1,025 | 1,043 | 1,010 | 1,030 | +0.49% | 34,200 | - | -2.46% | - | - |
| 10/12 | 1,030 | 1,053 | 1,025 | 1,025 | -0.24% | 25,400 | - | -3.48% | - | - |
| 10/11 | 1,025 | 1,053 | 1,005 | 1,028 | -0.96% | 36,800 | - | -3.79% | - | - |
| 10/10 | 1,050 | 1,055 | 1,028 | 1,038 | -2.12% | 32,800 | - | -3.49% | - | - |
| 10/09 | 1,098 | 1,098 | 1,038 | 1,060 | -1.62% | 28,200 | - | -2.12% | - | - |
| 10/05 | 1,098 | 1,103 | 1,068 | 1,078 | -1.6% | 48,400 | - | -1.06% | - | - |
| 10/04 | 1,103 | 1,123 | 1,085 | 1,095 | -0.9% | 17,400 | - | +0.09% | - | - |
| 10/03 | 1,083 | 1,123 | 1,083 | 1,105 | +1.14% | 28,800 | - | +0.55% | - | - |
| 10/02 | 1,095 | 1,118 | 1,070 | 1,093 | 0% | 43,400 | - | -1.04% | - | - |
| 10/01 | 1,113 | 1,113 | 1,065 | 1,093 | -1.58% | 36,000 | - | -1.67% | - | - |
| 09/28 | 1,128 | 1,155 | 1,075 | 1,110 | -0.45% | 57,400 | - | -0.54% | - | - |
| 09/27 | 1,140 | 1,140 | 1,105 | 1,115 | +1.13% | 48,400 | - | -0.45% | - | - |
| 09/26 | 1,103 | 1,123 | 1,098 | 1,103 | +1.61% | 41,200 | - | -1.91% | - | - |
| 09/25 | 1,050 | 1,118 | 1,040 | 1,085 | +4.83% | 82,200 | - | -3.81% | - | - |
| 09/21 | 1,015 | 1,055 | 1,015 | 1,035 | +1.97% | 56,600 | - | -8.65% | - | - |
| 09/20 | 993 | 1,020 | 993 | 1,015 | +2.63% | 41,200 | - | -10.96% | - | - |
| 09/19 | 991 | 1,000 | 965 | 989 | +1.38% | 44,200 | - | -14% | - | - |
| 09/18 | 988 | 1,008 | 959 | 976 | -1.17% | 60,800 | - | -16.19% | - | - |
| 09/14 | 1,000 | 1,033 | 970 | 987 | -3% | 100,800 | - | -15.86% | - | - |
