株価チャート
2007/12/18～2008/12/25
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 |
| 12/25 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 500 | - | -3.7% | - | - |
| 12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | -4.11% | - | - |
| 12/15 | 1,120 | 1,120 | 1,120 | 1,120 | -3.95% | 6,700 | - | -4.52% | - | - |
| 12/12 | 1,199 | 1,199 | 1,166 | 1,166 | +4.11% | 200 | - | -0.85% | - | - |
| 12/10 | 1,119 | 1,160 | 1,119 | 1,120 | -6.67% | 1,600 | - | -4.84% | - | - |
| 11/28 | 1,200 | 1,200 | 1,200 | 1,200 | +5.26% | 900 | - | +1.87% | - | - |
| 11/21 | 1,140 | 1,140 | 1,140 | 1,140 | -5% | 100 | - | -3.06% | - | - |
| 11/17 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 5,700 | - | +2.04% | - | - |
| 11/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +6.29% | - | - |
| 11/12 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 2,200 | - | +6.47% | - | - |
| 11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | - | +2.39% | - | - |
| 11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | +2.39% | - | - |
| 11/04 | 1,200 | 1,200 | 1,200 | 1,200 | +13.21% | 500 | - | +2.39% | - | - |
| 10/22 | 1,060 | 1,060 | 1,060 | 1,060 | -3.64% | 200 | - | -9.56% | - | - |
| 10/16 | 1,100 | 1,100 | 1,100 | 1,100 | -8.33% | 600 | - | -6.62% | - | - |
| 10/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 6,400 | - | +1.52% | - | - |
| 10/14 | 1,123 | 1,200 | 1,123 | 1,200 | +7.05% | 400 | - | +1.69% | - | - |
| 10/10 | 1,121 | 1,121 | 1,121 | 1,121 | 0% | 400 | - | -4.92% | - | - |
| 10/09 | 1,121 | 1,121 | 1,121 | 1,121 | -0.8% | 100 | - | -4.92% | - | - |
| 10/07 | 1,130 | 1,130 | 1,130 | 1,130 | -3.42% | 100 | - | -3.91% | - | - |
| 10/06 | 1,170 | 1,170 | 1,170 | 1,170 | -1.52% | 100 | - | -0.17% | - | - |
| 09/25 | 1,188 | 1,188 | 1,188 | 1,188 | 0% | 400 | - | +1.63% | - | - |
| 09/24 | 1,188 | 1,188 | 1,188 | 1,188 | +3.48% | 100 | - | +1.71% | - | - |
| 09/19 | 1,148 | 1,148 | 1,148 | 1,148 | -1.71% | 100 | - | -1.37% | - | - |
| 09/17 | 1,168 | 1,168 | 1,168 | 1,168 | -4.89% | 300 | - | +0.34% | - | - |
| 09/16 | 1,228 | 1,228 | 1,228 | 1,228 | -1.37% | 9,700 | - | +5.59% | - | - |
| 09/12 | 1,200 | 1,245 | 1,200 | 1,245 | +3.75% | 200 | - | +7.33% | - | - |
| 09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,200 | - | +3.63% | - | - |
| 09/10 | 1,170 | 1,200 | 1,170 | 1,200 | +4.35% | 2,000 | - | +3.72% | - | - |
| 09/05 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -0.43% | - | - |
| 09/01 | 1,150 | 1,150 | 1,150 | 1,150 | +0.97% | 100 | - | -0.35% | - | - |
| 08/27 | 1,139 | 1,139 | 1,139 | 1,139 | -5% | 1,300 | - | -1.13% | - | - |
| 08/25 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 500 | - | +4.17% | - | - |
| 08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 5,700 | - | +4.44% | - | - |
| 08/13 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | +4.62% | - | - |
| 08/12 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 2,500 | - | +4.62% | - | - |
| 08/11 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 600 | - | +4.81% | - | - |
| 07/28 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 500 | - | +4.99% | - | - |
| 07/22 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 100 | - | +5.45% | - | - |
| 07/18 | 1,199 | 1,199 | 1,199 | 1,199 | +3.27% | 2,400 | - | +5.92% | - | - |
| 07/16 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 2,000 | - | +3.2% | - | - |
| 07/15 | 1,121 | 1,161 | 1,121 | 1,161 | +3.57% | 4,000 | - | +3.38% | - | - |
| 07/14 | 1,100 | 1,121 | 1,100 | 1,121 | +6.56% | 3,400 | - | +0.18% | - | - |
| 07/10 | 1,052 | 1,052 | 1,052 | 1,052 | +1.15% | 400 | - | -6.16% | - | - |
| 07/08 | 1,100 | 1,100 | 1,040 | 1,040 | -5.45% | 200 | - | -7.39% | - | - |
| 07/01 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 100 | - | -2.48% | - | - |
| 06/30 | 1,150 | 1,150 | 1,150 | 1,150 | +4.55% | 400 | - | +1.86% | - | - |
| 06/24 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 100 | - | -2.4% | - | - |
| 06/19 | 1,150 | 1,150 | 1,150 | 1,150 | +0.44% | 1,600 | - | +1.95% | - | - |
| 06/16 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 4,400 | - | +1.69% | - | - |
| 06/13 | 1,149 | 1,150 | 1,130 | 1,145 | -2.97% | 1,800 | - | +1.78% | - | - |
| 06/12 | 1,150 | 1,200 | 1,150 | 1,180 | 0% | 2,500 | - | +5.08% | - | - |
| 06/11 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 800 | - | +4.89% | - | - |
| 06/10 | 1,142 | 1,150 | 1,142 | 1,150 | +0.88% | 800 | - | +2.04% | - | - |
| 06/05 | 1,140 | 1,140 | 1,140 | 1,140 | +3.54% | 100 | - | +0.97% | - | - |
| 05/29 | 1,101 | 1,101 | 1,101 | 1,101 | +0.27% | 200 | - | -2.65% | - | - |
| 05/28 | 1,098 | 1,098 | 1,098 | 1,098 | -4.52% | 1,000 | - | -3.43% | - | - |
| 05/23 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | - | +0.61% | - | - |
| 05/19 | 1,200 | 1,200 | 1,150 | 1,150 | -4.17% | 3,800 | - | +0.44% | - | - |
| 05/16 | 1,200 | 1,200 | 1,200 | 1,200 | +6.19% | 100 | - | +4.53% | - | - |
| 05/15 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 2,700 | - | -1.65% | - | - |
| 05/14 | 1,110 | 1,150 | 1,110 | 1,150 | +6.28% | 1,400 | - | 0% | - | - |
| 05/13 | 1,082 | 1,082 | 1,082 | 1,082 | +1.98% | 1,200 | - | -5.75% | - | - |
| 05/12 | 1,061 | 1,061 | 1,061 | 1,061 | +4.02% | 300 | - | -7.58% | - | - |
| 05/02 | 1,020 | 1,020 | 1,020 | 1,020 | -8.93% | 100 | - | -11.46% | - | - |
| 04/25 | 1,120 | 1,120 | 1,120 | 1,120 | +4.67% | 500 | - | -3.2% | - | - |
| 04/15 | 1,070 | 1,070 | 1,070 | 1,070 | -8.55% | 7,300 | - | -7.52% | - | - |
| 04/14 | 1,130 | 1,170 | 1,130 | 1,170 | +6.36% | 800 | - | +0.69% | - | - |
| 04/11 | 1,150 | 1,150 | 1,100 | 1,100 | -5.98% | 1,200 | - | -5.5% | - | - |
| 04/10 | 1,131 | 1,170 | 1,131 | 1,170 | +5.12% | 1,800 | - | +0.17% | - | - |
| 04/07 | 1,113 | 1,113 | 1,113 | 1,113 | +0.09% | 100 | - | -4.55% | - | - |
| 04/04 | 1,112 | 1,112 | 1,112 | 1,112 | +0.09% | 100 | - | -4.96% | - | - |
| 04/02 | 1,111 | 1,111 | 1,111 | 1,111 | +0.09% | 100 | - | -5.29% | - | - |
| 03/31 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 100 | - | -5.53% | - | - |
| 03/25 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 500 | - | -6.46% | - | - |
| 03/19 | 1,150 | 1,150 | 1,101 | 1,101 | -10.99% | 200 | - | -6.46% | - | - |
| 03/17 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 5,500 | - | +4.83% | - | - |
| 03/14 | 1,237 | 1,237 | 1,237 | 1,237 | +3.78% | 100 | - | +4.92% | - | - |
| 03/13 | 1,192 | 1,192 | 1,192 | 1,192 | -0.67% | 700 | - | +1.19% | - | - |
| 03/12 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 100 | - | +1.69% | - | - |
| 03/10 | 1,235 | 1,240 | 1,235 | 1,240 | 0% | 1,000 | - | +5.08% | - | - |
| 02/25 | 1,218 | 1,240 | 1,218 | 1,240 | +1.81% | 500 | - | +4.91% | - | - |
| 02/15 | 1,218 | 1,218 | 1,218 | 1,218 | 0% | 5,700 | - | +2.87% | - | - |
| 02/14 | 1,218 | 1,218 | 1,218 | 1,218 | -0.16% | 900 | - | +3.13% | - | - |
| 02/13 | 1,150 | 1,220 | 1,150 | 1,220 | +6.09% | 1,500 | - | +3.65% | - | - |
| 02/12 | 1,140 | 1,150 | 1,140 | 1,150 | +4.36% | 500 | - | -1.79% | - | - |
| 02/04 | 1,102 | 1,102 | 1,102 | 1,102 | +0.18% | 100 | - | -5.81% | - | - |
| 01/28 | 1,100 | 1,100 | 1,100 | 1,100 | -4.26% | 100 | - | -6.38% | - | - |
| 01/25 | 1,149 | 1,149 | 1,149 | 1,149 | -0.09% | 500 | - | -2.71% | - | - |
| 01/24 | 1,100 | 1,150 | 1,100 | 1,150 | +4.26% | 400 | - | -2.79% | - | - |
| 01/17 | 1,103 | 1,103 | 1,103 | 1,103 | -9.52% | 300 | - | -6.92% | - | - |
| 01/15 | 1,219 | 1,219 | 1,219 | 1,219 | -0.08% | 7,400 | - | +2.44% | - | - |
| 01/11 | 1,180 | 1,220 | 1,180 | 1,220 | +3.39% | 1,100 | - | +2.52% | - | - |
| 01/10 | 1,138 | 1,180 | 1,138 | 1,180 | +3.69% | 2,400 | - | -0.76% | - | - |
| 2007 |
| 12/27 | 1,138 | 1,138 | 1,138 | 1,138 | -5.09% | 300 | - | -4.53% | - | - |
| 12/25 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 500 | - | +0.25% | - | - |
| 12/21 | 1,161 | 1,200 | 1,161 | 1,200 | +5.17% | 200 | - | +0.25% | - | - |
| 12/20 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 2,200 | - | -5% | - | - |
| 12/19 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 2,200 | - | -5.55% | - | - |
| 12/18 | 1,161 | 1,161 | 1,141 | 1,141 | -2.48% | 200 | - | -5.78% | - | - |
