株価チャート
2007/09/25~2008/02/22
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 | 10/1, 株式分割 1→2 |
2008 |
02/22 | 1,268 | 1,270 | 1,213 | 1,243 | -3.5% | 932,200 | - | -15.71% | - | - |
02/21 | 1,270 | 1,305 | 1,248 | 1,288 | -0.19% | 1,060,200 | - | -13.53% | - | - |
02/20 | 1,350 | 1,350 | 1,273 | 1,290 | -7.19% | 1,067,200 | - | -14% | - | - |
02/19 | 1,405 | 1,408 | 1,358 | 1,390 | -0.71% | 746,600 | - | -8.37% | - | - |
02/18 | 1,448 | 1,463 | 1,390 | 1,400 | -4.76% | 597,000 | - | -8.74% | - | - |
02/15 | 1,468 | 1,485 | 1,440 | 1,470 | -2% | 432,000 | - | -5.22% | - | - |
02/14 | 1,545 | 1,550 | 1,470 | 1,500 | -0.33% | 390,600 | - | -4.21% | - | - |
02/13 | 1,468 | 1,525 | 1,468 | 1,505 | +3.97% | 517,600 | - | -4.69% | - | - |
02/12 | 1,400 | 1,485 | 1,398 | 1,448 | +4.32% | 571,200 | - | -9.13% | - | - |
02/08 | 1,403 | 1,405 | 1,385 | 1,388 | -0.89% | 387,800 | - | -13.77% | - | - |
02/07 | 1,378 | 1,440 | 1,378 | 1,400 | +0.18% | 354,600 | - | -14.22% | - | - |
02/06 | 1,378 | 1,420 | 1,378 | 1,398 | -4.12% | 392,600 | - | -15.66% | - | - |
02/05 | 1,420 | 1,495 | 1,415 | 1,458 | +3% | 656,000 | - | -13.4% | - | - |
02/04 | 1,450 | 1,465 | 1,378 | 1,415 | -3.74% | 751,200 | - | -17.06% | - | - |
02/01 | 1,490 | 1,505 | 1,453 | 1,470 | -2.97% | 492,200 | - | -14.93% | - | - |
01/31 | 1,510 | 1,525 | 1,488 | 1,515 | -2.88% | 368,800 | - | -13.28% | - | - |
01/30 | 1,570 | 1,585 | 1,545 | 1,560 | -0.32% | 166,800 | - | -11.61% | - | - |
01/29 | 1,560 | 1,590 | 1,535 | 1,565 | +1.95% | 160,800 | - | -12.13% | - | - |
01/28 | 1,525 | 1,565 | 1,510 | 1,535 | -0.65% | 284,200 | - | -14.63% | - | - |
01/25 | 1,575 | 1,595 | 1,510 | 1,545 | -0.64% | 614,600 | - | -15.06% | - | - |
01/24 | 1,600 | 1,620 | 1,545 | 1,555 | -3.12% | 477,600 | - | -15.49% | - | - |
01/23 | 1,580 | 1,625 | 1,560 | 1,605 | +2.88% | 302,800 | - | -13.8% | - | - |
01/22 | 1,585 | 1,625 | 1,540 | 1,560 | -7.42% | 264,800 | - | -17.15% | - | - |
01/21 | 1,710 | 1,765 | 1,670 | 1,685 | +1.2% | 440,000 | - | -11.64% | - | - |
01/18 | 1,555 | 1,680 | 1,535 | 1,665 | +3.42% | 443,600 | - | -13.55% | - | - |
01/17 | 1,595 | 1,640 | 1,570 | 1,610 | +2.55% | 562,200 | - | -17.35% | - | - |
01/16 | 1,515 | 1,650 | 1,515 | 1,570 | -8.45% | 619,000 | - | -20.3% | - | - |
01/15 | 1,820 | 1,835 | 1,710 | 1,715 | -4.99% | 359,400 | - | -14.08% | - | - |
01/11 | 1,830 | 1,855 | 1,800 | 1,805 | -1.1% | 232,600 | - | -10.33% | - | - |
01/10 | 1,840 | 1,875 | 1,810 | 1,825 | -1.88% | 221,000 | - | -9.83% | - | - |
01/09 | 1,780 | 1,865 | 1,775 | 1,860 | +1.64% | 256,200 | - | -8.6% | - | - |
01/08 | 1,815 | 1,860 | 1,785 | 1,830 | -0.27% | 197,400 | - | -10.16% | - | - |
01/07 | 1,835 | 1,855 | 1,815 | 1,835 | -1.34% | 164,600 | - | -9.96% | - | - |
01/04 | 1,885 | 1,890 | 1,850 | 1,860 | -4.62% | 119,600 | - | -8.78% | - | - |
2007 |
12/28 | 1,990 | 2,000 | 1,950 | 1,950 | -4.41% | 96,400 | - | -4.41% | - | - |
12/27 | 2,050 | 2,050 | 2,015 | 2,040 | +0.49% | 129,000 | - | 0% | - | - |
12/26 | 2,010 | 2,035 | 2,010 | 2,030 | -0.25% | 105,800 | - | -0.34% | - | - |
12/25 | 2,065 | 2,065 | 2,020 | 2,035 | +3.56% | 108,200 | - | +0.1% | - | - |
12/21 | 1,950 | 1,965 | 1,900 | 1,965 | +0.77% | 141,400 | - | -3.3% | - | - |
12/20 | 1,955 | 1,985 | 1,945 | 1,950 | -0.51% | 117,000 | - | -4.18% | - | - |
12/19 | 1,985 | 2,010 | 1,960 | 1,960 | -1.01% | 164,400 | - | -3.87% | - | - |
12/18 | 1,925 | 1,995 | 1,880 | 1,980 | +0.25% | 408,000 | - | -2.99% | - | - |
12/17 | 2,035 | 2,040 | 1,975 | 1,975 | -4.59% | 197,600 | - | -3.23% | - | - |
12/14 | 2,090 | 2,120 | 2,050 | 2,070 | +0.24% | 388,800 | - | +1.37% | - | - |
12/13 | 2,110 | 2,140 | 2,065 | 2,065 | -2.36% | 153,800 | - | +1.37% | - | - |
12/12 | 2,115 | 2,120 | 2,080 | 2,115 | -0.47% | 259,400 | - | +3.88% | - | - |
12/11 | 2,105 | 2,145 | 2,100 | 2,125 | -0.93% | 173,400 | - | +4.63% | - | - |
12/10 | 2,200 | 2,200 | 2,130 | 2,145 | -1.38% | 130,800 | - | +5.93% | - | - |
12/07 | 2,205 | 2,205 | 2,170 | 2,175 | -1.58% | 136,400 | - | +7.73% | - | - |
12/06 | 2,190 | 2,215 | 2,150 | 2,210 | +2.31% | 142,600 | - | +9.73% | - | - |
12/05 | 2,190 | 2,195 | 2,145 | 2,160 | -2.48% | 283,200 | - | +7.57% | - | - |
12/04 | 2,195 | 2,235 | 2,190 | 2,215 | +3.26% | 507,600 | - | +10.58% | - | - |
12/03 | 2,135 | 2,200 | 2,120 | 2,145 | +2.88% | 186,400 | - | +7.57% | - | - |
11/30 | 2,080 | 2,125 | 2,065 | 2,085 | -0.95% | 380,800 | - | +5.04% | - | - |
11/29 | 2,005 | 2,130 | 1,995 | 2,105 | +11.08% | 920,800 | - | +6.31% | - | - |
11/28 | 1,885 | 1,980 | 1,860 | 1,895 | +1.88% | 501,000 | - | -4% | - | - |
11/27 | 1,870 | 1,895 | 1,815 | 1,860 | 0% | 382,400 | - | -5.68% | - | - |
11/26 | 1,895 | 1,900 | 1,840 | 1,860 | -1.85% | 315,800 | - | -5.63% | - | - |
11/22 | 1,960 | 1,975 | 1,885 | 1,895 | -1.81% | 201,800 | - | -3.81% | - | - |
11/21 | 1,950 | 1,995 | 1,915 | 1,930 | -2.03% | 309,600 | - | -2.18% | - | - |
11/20 | 1,900 | 1,975 | 1,870 | 1,970 | +1.81% | 193,800 | - | -0.15% | - | - |
11/19 | 1,990 | 2,005 | 1,935 | 1,935 | -3.97% | 190,000 | - | -2.03% | - | - |
11/16 | 2,015 | 2,025 | 1,995 | 2,015 | -1.23% | 190,000 | - | +1.82% | - | - |
11/15 | 2,025 | 2,055 | 2,020 | 2,040 | 0% | 234,800 | - | +3.19% | - | - |
11/14 | 2,025 | 2,045 | 2,010 | 2,040 | +1.75% | 213,200 | - | +3.29% | - | - |
11/13 | 2,010 | 2,065 | 1,995 | 2,005 | +1.01% | 359,000 | - | +1.47% | - | - |
11/12 | 1,910 | 1,995 | 1,910 | 1,985 | -1.24% | 360,000 | - | +0.35% | - | - |
11/09 | 2,020 | 2,045 | 2,000 | 2,010 | +3.08% | 252,000 | - | +1.57% | - | - |
11/08 | 1,950 | 1,985 | 1,925 | 1,950 | -3.47% | 253,200 | - | -1.66% | - | - |
11/07 | 2,040 | 2,040 | 2,010 | 2,020 | +1% | 179,000 | - | +1.61% | - | - |
11/06 | 1,950 | 2,025 | 1,945 | 2,000 | +1.01% | 146,400 | - | +0.6% | - | - |
11/05 | 1,975 | 2,010 | 1,965 | 1,980 | -0.75% | 150,400 | - | -0.35% | - | - |
11/02 | 2,015 | 2,020 | 1,980 | 1,995 | -2.44% | 200,200 | - | +0.4% | - | - |
11/01 | 2,070 | 2,080 | 2,010 | 2,045 | -0.24% | 268,400 | - | +2.92% | - | - |
10/31 | 2,025 | 2,050 | 1,985 | 2,050 | +0.49% | 179,800 | - | +3.43% | - | - |
10/30 | 2,030 | 2,050 | 2,015 | 2,040 | +2.26% | 475,000 | - | +3.29% | - | - |
10/29 | 1,950 | 1,995 | 1,940 | 1,995 | +3.64% | 262,000 | - | +1.37% | - | - |
10/26 | 1,975 | 1,975 | 1,895 | 1,925 | -1.03% | 164,800 | - | -1.99% | - | - |
10/25 | 1,955 | 1,965 | 1,895 | 1,945 | -1.02% | 267,600 | - | -0.97% | - | - |
10/24 | 1,950 | 2,100 | 1,930 | 1,965 | +6.22% | 956,000 | - | +0.26% | - | - |
10/23 | 1,870 | 1,870 | 1,825 | 1,850 | +1.65% | 181,600 | - | -5.61% | - | - |
10/22 | 1,780 | 1,835 | 1,750 | 1,820 | -1.36% | 230,800 | - | -7.38% | - | - |
10/19 | 1,945 | 1,960 | 1,830 | 1,845 | -6.58% | 810,000 | - | -6.58% | - | - |
10/18 | 1,940 | 1,975 | 1,935 | 1,975 | +2.07% | 122,400 | - | -0.5% | - | - |
10/17 | 1,980 | 1,980 | 1,925 | 1,935 | -3.49% | 278,600 | - | -2.52% | - | - |
10/16 | 1,995 | 2,005 | 1,965 | 2,005 | -1.23% | 228,800 | - | +0.86% | - | - |
10/15 | 1,985 | 2,035 | 1,950 | 2,030 | +2.53% | 277,400 | - | +2.16% | - | - |
10/12 | 1,950 | 2,025 | 1,945 | 1,980 | -0.75% | 249,000 | - | -0.35% | - | - |
10/11 | 2,020 | 2,030 | 1,995 | 1,995 | -2.44% | 340,800 | - | +0.25% | - | - |
10/10 | 2,075 | 2,075 | 2,035 | 2,045 | -0.49% | 90,000 | - | +2.51% | - | - |
10/09 | 2,050 | 2,065 | 2,035 | 2,055 | +1.23% | 171,800 | - | +2.85% | - | - |
10/05 | 2,065 | 2,070 | 2,025 | 2,030 | -3.1% | 168,200 | - | +1.65% | - | - |
10/04 | 2,095 | 2,120 | 2,050 | 2,095 | +0.72% | 275,800 | - | +5.01% | - | - |
10/03 | 2,035 | 2,085 | 2,030 | 2,080 | +3.23% | 278,400 | - | +4.37% | - | - |
10/02 | 2,025 | 2,035 | 1,990 | 2,015 | +1.26% | 407,000 | - | +1.21% | - | - |
10/01 | 1,985 | 2,000 | 1,965 | 1,990 | +1.27% | 235,000 | - | -0.1% | - | - |
09/28 | 1,990 | 1,995 | 1,950 | 1,965 | -1.26% | 243,000 | - | -1.5% | - | - |
09/27 | 1,965 | 1,990 | 1,940 | 1,990 | +3.38% | 246,200 | - | -0.55% | - | - |
09/26 | 1,895 | 1,925 | 1,875 | 1,925 | +2.94% | 209,600 | - | -4.04% | - | - |
09/25 | 1,935 | 1,935 | 1,850 | 1,870 | -0.27% | 294,000 | - | -6.92% | - | - |