株価チャート
2007/08/06～2008/02/29
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 |
|---|
| 2008 |
| 02/29 | 4,720 | 4,720 | 4,720 | 4,720 | -1.67% | 3,000 | - | -2.34% | - | - |
| 02/28 | 4,800 | 4,800 | 4,800 | 4,800 | +0.42% | 1,000 | - | -0.68% | - | - |
| 02/27 | 4,750 | 4,780 | 4,750 | 4,780 | +2.36% | 5,000 | - | -1.04% | - | - |
| 02/26 | 4,800 | 4,800 | 4,670 | 4,670 | -5.66% | 3,000 | - | -3.35% | - | - |
| 02/25 | 4,950 | 4,950 | 4,940 | 4,950 | +0.2% | 5,000 | - | +2.36% | - | - |
| 02/22 | 4,930 | 4,940 | 4,900 | 4,940 | +0.2% | 4,000 | - | +2.34% | - | - |
| 02/21 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 2,000 | - | +2.24% | - | - |
| 02/20 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 2,000 | - | +2.32% | - | - |
| 02/19 | 4,880 | 4,930 | 4,880 | 4,930 | -0.2% | 2,000 | - | +2.41% | - | - |
| 02/18 | 4,900 | 4,940 | 4,900 | 4,940 | +1.44% | 5,000 | - | +2.72% | - | - |
| 02/15 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 1,000 | - | +1.48% | - | - |
| 02/14 | 4,870 | 4,870 | 4,870 | 4,870 | +0.83% | 1,000 | - | +1.59% | - | - |
| 02/13 | 4,800 | 4,830 | 4,800 | 4,830 | -0.21% | 3,000 | - | +0.81% | - | - |
| 02/12 | 4,840 | 4,840 | 4,840 | 4,840 | -1.02% | 1,000 | - | +1.09% | - | - |
| 02/08 | 4,890 | 4,890 | 4,890 | 4,890 | +0.41% | 1,000 | - | +2.17% | - | - |
| 02/07 | 4,840 | 4,870 | 4,840 | 4,870 | +0.83% | 3,000 | - | +1.84% | - | - |
| 02/06 | 4,830 | 4,830 | 4,830 | 4,830 | +0.63% | 2,000 | - | +1.11% | - | - |
| 02/04 | 4,800 | 4,800 | 4,800 | 4,800 | -0.41% | 3,000 | - | +0.54% | - | - |
| 02/01 | 4,820 | 4,820 | 4,820 | 4,820 | +0.21% | 1,000 | - | +1.01% | - | - |
| 01/31 | 4,760 | 4,810 | 4,760 | 4,810 | +0.84% | 2,000 | - | +0.86% | - | - |
| 01/29 | 4,820 | 4,820 | 4,770 | 4,770 | -1.24% | 3,000 | - | +0.02% | - | - |
| 01/28 | 4,820 | 4,830 | 4,740 | 4,830 | +2.77% | 3,000 | - | +1.26% | - | - |
| 01/23 | 4,750 | 4,750 | 4,700 | 4,700 | -0.42% | 2,000 | - | -1.34% | - | - |
| 01/22 | 4,720 | 4,720 | 4,720 | 4,720 | -1.46% | 1,000 | - | -0.94% | - | - |
| 01/21 | 4,760 | 4,790 | 4,760 | 4,790 | +1.7% | 2,000 | - | +0.44% | - | - |
| 01/17 | 4,720 | 4,720 | 4,710 | 4,710 | -0.42% | 4,000 | - | -1.2% | - | - |
| 01/16 | 4,740 | 4,800 | 4,730 | 4,730 | -1.87% | 4,000 | - | -0.8% | - | - |
| 01/10 | 4,800 | 4,820 | 4,800 | 4,820 | +0.84% | 2,000 | - | +1.03% | - | - |
| 01/09 | 4,800 | 4,800 | 4,780 | 4,780 | +1.06% | 2,000 | - | +0.29% | - | - |
| 01/08 | 4,760 | 4,760 | 4,730 | 4,730 | -1.87% | 4,000 | - | -0.71% | - | - |
| 01/07 | 4,820 | 4,820 | 4,820 | 4,820 | -0.21% | 1,000 | - | +1.15% | - | - |
| 2007 |
| 12/25 | 4,820 | 4,830 | 4,750 | 4,830 | +0.21% | 3,000 | - | +1.43% | - | - |
| 12/21 | 4,750 | 4,820 | 4,750 | 4,820 | +0.42% | 2,000 | - | +1.24% | - | - |
| 12/19 | 4,800 | 4,800 | 4,800 | 4,800 | +2.13% | 1,000 | - | +0.8% | - | - |
| 12/18 | 4,700 | 4,700 | 4,700 | 4,700 | -0.84% | 2,000 | - | -1.26% | - | - |
| 12/17 | 4,800 | 4,800 | 4,740 | 4,740 | -1.25% | 2,000 | - | -0.46% | - | - |
| 12/14 | 4,800 | 4,800 | 4,800 | 4,800 | +0.84% | 1,000 | - | +0.76% | - | - |
| 12/13 | 4,790 | 4,790 | 4,760 | 4,760 | -0.63% | 4,000 | - | -0.13% | - | - |
| 12/12 | 4,760 | 4,790 | 4,760 | 4,790 | +0.42% | 3,000 | - | +0.52% | - | - |
| 12/11 | 4,770 | 4,770 | 4,770 | 4,770 | +0.21% | 2,000 | - | +0.1% | - | - |
| 12/10 | 4,760 | 4,760 | 4,760 | 4,760 | +0.21% | 2,000 | - | -0.17% | - | - |
| 12/07 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | - | -0.4% | - | - |
| 12/06 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | - | -0.48% | - | - |
| 12/05 | 4,750 | 4,750 | 4,750 | 4,750 | -1.04% | 1,000 | - | -0.52% | - | - |
| 11/29 | 4,800 | 4,800 | 4,800 | 4,800 | +0.21% | 1,000 | - | +0.48% | - | - |
| 11/27 | 4,790 | 4,790 | 4,790 | 4,790 | +1.91% | 1,000 | - | +0.34% | - | - |
| 11/22 | 4,700 | 4,700 | 4,700 | 4,700 | -0.42% | 5,000 | - | -1.59% | - | - |
| 11/21 | 4,720 | 4,720 | 4,720 | 4,720 | -2.07% | 1,000 | - | -1.28% | - | - |
| 11/20 | 4,720 | 4,820 | 4,720 | 4,820 | +1.69% | 2,000 | - | +0.75% | - | - |
| 11/19 | 4,740 | 4,740 | 4,740 | 4,740 | +0.42% | 1,000 | - | -0.9% | - | - |
| 11/15 | 4,720 | 4,720 | 4,720 | 4,720 | -2.07% | 1,000 | - | -1.34% | - | - |
| 11/14 | 4,710 | 4,820 | 4,710 | 4,820 | +2.55% | 2,000 | - | +0.69% | - | - |
| 11/13 | 4,700 | 4,700 | 4,700 | 4,700 | -0.63% | 4,000 | - | -1.88% | - | - |
| 11/12 | 4,730 | 4,730 | 4,730 | 4,730 | -0.42% | 2,000 | - | -1.42% | - | - |
| 11/09 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | - | -1.12% | - | - |
| 11/08 | 4,800 | 4,800 | 4,750 | 4,750 | -1.04% | 3,000 | - | -1.25% | - | - |
| 11/06 | 4,800 | 4,800 | 4,800 | 4,800 | -0.83% | 1,000 | - | -0.25% | - | - |
| 11/05 | 4,840 | 4,840 | 4,840 | 4,840 | +1.89% | 1,000 | - | +0.58% | - | - |
| 11/02 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 1,000 | - | -1.29% | - | - |
| 11/01 | 4,750 | 4,750 | 4,750 | 4,750 | -1.04% | 1,000 | - | -1.37% | - | - |
| 10/25 | 4,800 | 4,800 | 4,800 | 4,800 | -0.62% | 1,000 | - | -0.33% | - | - |
| 10/24 | 4,830 | 4,830 | 4,830 | 4,830 | +1.9% | 1,000 | - | +0.25% | - | - |
| 10/23 | 4,730 | 4,740 | 4,730 | 4,740 | -1.04% | 2,000 | - | -1.66% | - | - |
| 10/22 | 4,790 | 4,790 | 4,790 | 4,790 | -1.03% | 1,000 | - | -0.81% | - | - |
| 10/18 | 4,790 | 4,840 | 4,790 | 4,840 | +0.83% | 2,000 | - | +0.06% | - | - |
| 10/17 | 4,800 | 4,800 | 4,800 | 4,800 | -1.03% | 1,000 | - | -0.87% | - | - |
| 10/16 | 4,850 | 4,850 | 4,850 | 4,850 | +1.04% | 1,000 | - | +0.04% | - | - |
| 10/10 | 4,800 | 4,800 | 4,800 | 4,800 | +0.21% | 1,000 | - | -1.07% | - | - |
| 10/09 | 4,790 | 4,790 | 4,790 | 4,790 | +1.27% | 1,000 | - | -1.42% | - | - |
| 10/04 | 4,730 | 4,730 | 4,730 | 4,730 | -2.47% | 2,000 | - | -2.75% | - | - |
| 10/03 | 4,850 | 4,850 | 4,850 | 4,850 | +0.83% | 1,000 | - | -0.49% | - | - |
| 09/28 | 4,810 | 4,810 | 4,810 | 4,810 | +0.21% | 2,000 | - | -1.35% | - | - |
| 09/27 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,000 | - | -1.66% | - | - |
| 09/26 | 4,780 | 4,800 | 4,780 | 4,800 | +0.84% | 2,000 | - | -1.78% | - | - |
| 09/21 | 4,760 | 4,760 | 4,760 | 4,760 | -0.63% | 2,000 | - | -2.7% | - | - |
| 09/19 | 4,800 | 4,800 | 4,790 | 4,790 | -2.04% | 2,000 | - | -2.22% | - | - |
| 09/13 | 4,890 | 4,890 | 4,890 | 4,890 | -0.2% | 1,000 | - | -0.29% | - | - |
| 09/11 | 4,900 | 4,900 | 4,900 | 4,900 | +0.2% | 1,000 | - | -0.12% | - | - |
| 09/10 | 4,880 | 4,890 | 4,880 | 4,890 | -0.2% | 2,000 | - | -0.33% | - | - |
| 09/06 | 4,900 | 4,900 | 4,900 | 4,900 | +2.08% | 1,000 | - | -0.08% | - | - |
| 09/05 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 1,000 | - | -2.1% | - | - |
| 09/04 | 4,800 | 4,800 | 4,800 | 4,800 | -0.83% | 2,000 | - | -2.16% | - | - |
| 08/31 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 1,000 | - | -1.39% | - | - |
| 08/30 | 4,800 | 4,840 | 4,800 | 4,840 | +1.89% | 3,000 | - | -1.43% | - | - |
| 08/29 | 4,800 | 4,800 | 4,750 | 4,750 | -2.06% | 2,000 | - | -3.28% | - | - |
| 08/28 | 4,870 | 4,870 | 4,850 | 4,850 | -1.02% | 2,000 | - | -1.38% | - | - |
| 08/27 | 5,000 | 5,000 | 4,900 | 4,900 | -1.21% | 6,000 | - | -0.41% | - | - |
| 08/24 | 4,980 | 4,990 | 4,960 | 4,960 | -0.4% | 6,000 | - | +0.81% | - | - |
| 08/23 | 4,970 | 4,980 | 4,970 | 4,980 | +0.4% | 2,000 | - | +1.26% | - | - |
| 08/22 | 4,950 | 4,960 | 4,920 | 4,960 | +0.2% | 5,000 | - | +0.92% | - | - |
| 08/21 | 4,950 | 4,950 | 4,950 | 4,950 | -0.4% | 1,000 | - | +0.77% | - | - |
| 08/20 | 4,970 | 4,970 | 4,970 | 4,970 | +0.2% | 1,000 | - | +1.26% | - | - |
| 08/17 | 4,920 | 4,960 | 4,920 | 4,960 | +0.61% | 3,000 | - | +1.12% | - | - |
| 08/15 | 4,930 | 4,930 | 4,930 | 4,930 | -1% | 2,000 | - | +0.59% | - | - |
| 08/13 | 4,990 | 4,990 | 4,980 | 4,980 | +1.63% | 4,000 | - | +1.67% | - | - |
| 08/10 | 4,930 | 4,930 | 4,900 | 4,900 | -0.61% | 2,000 | - | +0.12% | - | - |
| 08/09 | 4,930 | 4,930 | 4,930 | 4,930 | -0.4% | 1,000 | - | +0.74% | - | - |
| 08/08 | 4,940 | 4,950 | 4,940 | 4,950 | +0.41% | 2,000 | - | +1.19% | - | - |
| 08/07 | 4,930 | 4,930 | 4,930 | 4,930 | 0% | 1,000 | - | +0.8% | - | - |
| 08/06 | 4,930 | 4,930 | 4,930 | 4,930 | +0.41% | 1,000 | - | +0.86% | - | - |
