株価チャート
2007/07/11～2008/12/12
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 | 4/1, 株式併合 10→1 |
| 2008 |
| 12/12 | 1,250 | 1,260 | 1,250 | 1,260 | -5.97% | 400 | - | -34.82% | - | - |
| 11/28 | 1,340 | 1,340 | 1,340 | 1,340 | +7.2% | 500 | - | -32.22% | - | - |
| 11/25 | 1,250 | 1,250 | 1,250 | 1,250 | -8.09% | 300 | - | -37.84% | - | - |
| 11/18 | 1,360 | 1,360 | 1,360 | 1,360 | -13.38% | 100 | - | -33.69% | - | - |
| 11/05 | 1,570 | 1,570 | 1,570 | 1,570 | +15.44% | 200 | - | -24.81% | - | - |
| 10/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | -35.73% | - | - |
| 10/27 | 1,410 | 1,410 | 1,360 | 1,360 | -6.85% | 200 | - | -36.8% | - | - |
| 10/23 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 200 | - | -33.15% | - | - |
| 10/22 | 1,480 | 1,480 | 1,480 | 1,480 | -19.13% | 200 | - | -33.21% | - | - |
| 10/21 | 1,830 | 1,830 | 1,830 | 1,830 | -14.49% | 100 | - | -18.7% | - | - |
| 09/30 | 2,140 | 2,140 | 2,140 | 2,140 | -2.28% | 100 | - | -5.93% | - | - |
| 09/25 | 2,180 | 2,190 | 2,180 | 2,190 | -0.45% | 700 | - | -3.95% | - | - |
| 08/29 | 2,200 | 2,200 | 2,200 | 2,200 | -2.22% | 100 | - | -3.51% | - | - |
| 08/07 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 100 | - | -1.4% | - | - |
| 08/06 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | -3.59% | - | - |
| 08/01 | 2,200 | 2,200 | 2,200 | 2,200 | -6.78% | 100 | - | -3.59% | - | - |
| 07/31 | 2,360 | 2,360 | 2,360 | 2,360 | +0.43% | 100 | - | +3.6% | - | - |
| 07/24 | 2,350 | 2,350 | 2,350 | 2,350 | -1.26% | 100 | - | +3.8% | - | - |
| 07/23 | 2,380 | 2,380 | 2,380 | 2,380 | +3.48% | 100 | - | +5.82% | - | - |
| 07/22 | 2,300 | 2,300 | 2,300 | 2,300 | +6.48% | 100 | - | +3.32% | - | - |
| 07/18 | 2,150 | 2,160 | 2,150 | 2,160 | 0% | 200 | - | -2.04% | - | - |
| 07/16 | 2,160 | 2,160 | 2,160 | 2,160 | -6.9% | 100 | - | -1.46% | - | - |
| 07/10 | 2,320 | 2,320 | 2,320 | 2,320 | -4.92% | 100 | - | +6.57% | - | - |
| 06/20 | 2,440 | 2,440 | 2,440 | 2,440 | +1.24% | 100 | - | +13.07% | - | - |
| 06/17 | 2,390 | 2,410 | 2,390 | 2,410 | +2.55% | 300 | - | +12.93% | - | - |
| 06/11 | 2,300 | 2,350 | 2,300 | 2,350 | +6.82% | 300 | - | +11.06% | - | - |
| 06/05 | 2,250 | 2,250 | 2,200 | 2,200 | -2.22% | 1,100 | - | +5.16% | - | - |
| 06/04 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 400 | - | +7.55% | - | - |
| 06/03 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 200 | - | +9.2% | - | - |
| 06/02 | 2,280 | 2,280 | 2,280 | 2,280 | +0.88% | 100 | - | +8.57% | - | - |
| 05/30 | 2,260 | 2,260 | 2,260 | 2,260 | +4.63% | 100 | - | +7.01% | - | - |
| 05/27 | 2,160 | 2,160 | 2,160 | 2,160 | -4.42% | 200 | - | +1.74% | - | - |
| 05/26 | 2,280 | 2,280 | 2,260 | 2,260 | -3.83% | 300 | - | +6% | - | - |
| 05/23 | 2,270 | 2,350 | 2,270 | 2,350 | -3.29% | 200 | - | +10.02% | - | - |
| 05/22 | 2,460 | 2,460 | 2,430 | 2,430 | +8% | 600 | - | +13.98% | - | - |
| 05/21 | 2,250 | 2,250 | 2,250 | 2,250 | +1.81% | 100 | - | +6.13% | - | - |
| 05/02 | 2,210 | 2,210 | 2,210 | 2,210 | -1.78% | 100 | - | +4.15% | - | - |
| 05/01 | 2,240 | 2,250 | 2,240 | 2,250 | +0.45% | 200 | - | +5.73% | - | - |
| 04/30 | 2,240 | 2,240 | 2,240 | 2,240 | +1.82% | 100 | - | +5.07% | - | - |
| 04/28 | 2,050 | 2,200 | 2,050 | 2,200 | +4.76% | 500 | - | +3.14% | - | - |
| 04/23 | 2,040 | 2,100 | 2,040 | 2,100 | +5% | 200 | - | -1.45% | - | - |
| 04/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | -6.06% | - | - |
| 04/21 | 1,850 | 1,990 | 1,850 | 1,990 | +10.56% | 1,000 | - | -6.53% | - | - |
| 04/18 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | - | -15.25% | - | - |
| 04/14 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 200 | - | -16.51% | - | - |
| 04/11 | 1,830 | 1,830 | 1,830 | 1,830 | +2.81% | 100 | - | -14.73% | - | - |
| 04/10 | 1,780 | 1,780 | 1,780 | 1,780 | -3.78% | 300 | - | -17.17% | - | - |
| 04/09 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -15.22% | - | - |
| 04/07 | 1,850 | 1,880 | 1,800 | 1,850 | -4.64% | 1,200 | - | -16.06% | - | - |
| 04/04 | 1,780 | 1,940 | 1,780 | 1,940 | +10.23% | 2,100 | - | -12.69% | - | - |
| 04/03 | 1,560 | 1,760 | 1,560 | 1,760 | -20.36% | 4,800 | - | -21.29% | - | - |
| 04/01 | 2,210 | 2,210 | 2,210 | 2,210 | +2.79% | 100 | - | -2.64% | - | - |
| 03/31 | 2,600 | 2,600 | 2,150 | 2,150 | -16.34% | 200 | - | -5.91% | - | - |
| 03/26 | 2,570 | 2,570 | 2,570 | 2,570 | -0.77% | 100 | - | +11.55% | - | - |
| 03/25 | 2,590 | 2,590 | 2,590 | 2,590 | +2.78% | 100 | - | +12.36% | - | - |
| 02/29 | 2,500 | 2,520 | 2,500 | 2,520 | +5% | 200 | - | +9.28% | - | - |
| 02/06 | 2,390 | 2,400 | 2,390 | 2,400 | +1.69% | 400 | - | +3.9% | - | - |
| 02/01 | 2,350 | 2,360 | 2,350 | 2,360 | +4.89% | 200 | - | +1.81% | - | - |
| 01/31 | 2,240 | 2,250 | 2,240 | 2,250 | +5.63% | 200 | - | -3.47% | - | - |
| 01/28 | 2,130 | 2,130 | 2,130 | 2,130 | -6.99% | 100 | - | -9.28% | - | - |
| 01/25 | 2,460 | 2,460 | 2,290 | 2,290 | -2.97% | 200 | - | -3.13% | - | - |
| 01/15 | 2,290 | 2,360 | 2,290 | 2,360 | 0% | 300 | - | -0.42% | - | - |
| 01/07 | 2,350 | 2,360 | 2,350 | 2,360 | +4.89% | 400 | - | -0.67% | - | - |
| 01/04 | 2,250 | 2,250 | 2,250 | 2,250 | +4.65% | 100 | - | -5.7% | - | - |
| 2007 |
| 12/28 | 2,150 | 2,150 | 2,150 | 2,150 | +4.88% | 100 | - | -10.42% | - | - |
| 12/27 | 2,050 | 2,050 | 2,050 | 2,050 | +1.99% | 100 | - | -15.46% | - | - |
| 12/26 | 1,960 | 2,010 | 1,960 | 2,010 | +8.65% | 200 | - | -18.19% | - | - |
| 12/25 | 2,000 | 2,000 | 1,810 | 1,850 | -7.5% | 600 | - | -25.7% | - | - |
| 12/20 | 2,000 | 2,000 | 2,000 | 2,000 | -6.98% | 200 | - | -21.26% | - | - |
| 12/17 | 2,150 | 2,150 | 2,150 | 2,150 | +13.16% | 100 | - | -17.08% | - | - |
| 12/14 | 2,490 | 2,490 | 1,900 | 1,900 | -26.64% | 1,500 | - | -28.03% | - | - |
| 12/04 | 2,420 | 2,590 | 2,410 | 2,590 | +7.47% | 600 | - | -4.07% | - | - |
| 11/30 | 2,410 | 2,410 | 2,400 | 2,410 | +4.78% | 400 | - | -11.79% | - | - |
| 11/29 | 2,300 | 2,300 | 2,300 | 2,300 | +0.44% | 200 | - | -17.39% | - | - |
| 11/21 | 2,350 | 2,350 | 2,290 | 2,290 | -11.92% | 300 | - | -19.37% | - | - |
| 11/16 | 2,610 | 2,610 | 2,600 | 2,600 | 0% | 200 | - | -10.47% | - | - |
| 11/15 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 400 | - | -11.98% | - | - |
| 11/14 | 2,600 | 2,610 | 2,600 | 2,610 | 0% | 700 | - | -13.17% | - | - |
| 11/13 | 2,600 | 2,610 | 2,600 | 2,610 | 0% | 200 | - | -13.86% | - | - |
| 11/01 | 2,600 | 2,610 | 2,600 | 2,610 | 0% | 200 | - | -15.26% | - | - |
| 10/31 | 2,600 | 2,610 | 2,600 | 2,610 | +0.38% | 200 | - | -16.53% | - | - |
| 10/16 | 2,600 | 2,600 | 2,600 | 2,600 | -3.7% | 100 | - | -17.96% | - | - |
| 10/11 | 2,750 | 2,850 | 2,700 | 2,700 | +0.75% | 400 | - | -16.2% | - | - |
| 10/09 | 2,630 | 2,740 | 2,630 | 2,680 | +5.93% | 300 | - | -18.09% | - | - |
| 10/05 | 2,550 | 2,550 | 2,510 | 2,530 | +4.12% | 300 | - | -23.84% | - | - |
| 09/28 | 2,630 | 2,630 | 2,430 | 2,430 | -3.19% | 1,000 | - | -27.85% | - | - |
| 09/27 | 2,510 | 2,570 | 2,510 | 2,510 | -3.46% | 1,000 | - | -26.52% | - | - |
| 09/25 | 2,590 | 2,600 | 2,590 | 2,600 | -0.38% | 500 | - | -24.68% | - | - |
| 09/21 | 2,550 | 2,610 | 2,490 | 2,610 | -5.78% | 1,400 | - | -25.21% | - | - |
| 09/20 | 2,600 | 2,780 | 2,550 | 2,770 | -2.81% | 1,200 | - | -21.15% | - | - |
| 09/19 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | - | -19.54% | - | - |
| 09/18 | 2,850 | 2,850 | 2,850 | 2,850 | -7.47% | 100 | - | -20.1% | - | - |
| 09/13 | 3,020 | 3,080 | 3,020 | 3,080 | -7.51% | 800 | - | -14.25% | - | - |
| 08/31 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | - | -7.53% | - | - |
| 08/16 | 2,950 | 3,330 | 2,950 | 3,330 | -2.06% | 200 | - | -7.45% | - | - |
| 07/31 | 3,500 | 3,500 | 3,400 | 3,400 | 0% | 200 | - | -5.37% | - | - |
| 07/24 | 3,700 | 3,740 | 3,400 | 3,400 | -7.86% | 300 | - | -5.27% | - | - |
| 07/20 | 3,300 | 3,690 | 3,300 | 3,690 | -0.54% | 500 | - | +3.04% | - | - |
| 07/18 | 3,700 | 3,720 | 3,700 | 3,710 | -4.63% | 500 | - | +4.15% | - | - |
| 07/11 | 3,890 | 3,890 | 3,890 | 3,890 | +0.78% | 100 | - | +9.82% | - | - |
