株価チャート
2007/10/31～2008/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 2,250 | 2,250 | 2,200 | 2,230 | -1.76% | 2,000 | - | +4.16% | - | - |
| 03/28 | 2,180 | 2,270 | 2,180 | 2,270 | +2.25% | 5,000 | - | +6.27% | - | - |
| 03/27 | 2,240 | 2,250 | 2,190 | 2,220 | -0.89% | 7,100 | - | +4.32% | - | - |
| 03/26 | 2,180 | 2,240 | 2,180 | 2,240 | -2.18% | 4,800 | - | +5.66% | - | - |
| 03/25 | 2,270 | 2,300 | 2,270 | 2,290 | +0.88% | 8,500 | - | +8.33% | - | - |
| 03/24 | 2,230 | 2,280 | 2,230 | 2,270 | +2.25% | 9,100 | - | +7.94% | - | - |
| 03/21 | 2,130 | 2,230 | 2,100 | 2,220 | +1.83% | 11,900 | - | +6.07% | - | - |
| 03/19 | 2,090 | 2,190 | 2,090 | 2,180 | +4.31% | 6,900 | - | +4.61% | - | - |
| 03/18 | 2,010 | 2,090 | 2,010 | 2,090 | +3.98% | 7,100 | - | +0.67% | - | - |
| 03/17 | 2,030 | 2,030 | 1,940 | 2,010 | -0.99% | 8,100 | - | -2.99% | - | - |
| 03/14 | 2,070 | 2,100 | 2,030 | 2,030 | -4.25% | 21,700 | - | -2.17% | - | - |
| 03/13 | 2,170 | 2,210 | 2,110 | 2,120 | -3.64% | 10,200 | - | +2.12% | - | - |
| 03/12 | 2,100 | 2,240 | 2,100 | 2,200 | +5.26% | 18,500 | - | +6.08% | - | - |
| 03/11 | 2,040 | 2,090 | 2,010 | 2,090 | +2.45% | 5,000 | - | +0.87% | - | - |
| 03/10 | 2,040 | 2,070 | 2,030 | 2,040 | -1.45% | 8,600 | - | -1.73% | - | - |
| 03/07 | 2,090 | 2,100 | 2,070 | 2,070 | -1.9% | 3,800 | - | -0.48% | - | - |
| 03/06 | 2,050 | 2,120 | 2,040 | 2,110 | +4.46% | 9,300 | - | +1.44% | - | - |
| 03/05 | 2,010 | 2,090 | 2,010 | 2,020 | -0.98% | 23,200 | - | -2.7% | - | - |
| 03/04 | 2,080 | 2,090 | 2,040 | 2,040 | -0.97% | 8,300 | - | -1.54% | - | - |
| 03/03 | 2,070 | 2,070 | 1,980 | 2,060 | -1.9% | 6,800 | - | -0.39% | - | - |
| 02/29 | 2,110 | 2,120 | 2,090 | 2,100 | -2.33% | 4,100 | - | +1.74% | - | - |
| 02/28 | 2,160 | 2,180 | 2,130 | 2,150 | -0.92% | 2,700 | - | +4.57% | - | - |
| 02/27 | 2,150 | 2,170 | 2,150 | 2,170 | +1.88% | 5,000 | - | +6.27% | - | - |
| 02/26 | 2,120 | 2,140 | 2,120 | 2,130 | -1.84% | 4,200 | - | +5.24% | - | - |
| 02/25 | 2,140 | 2,180 | 2,100 | 2,170 | +2.36% | 6,800 | - | +7.75% | - | - |
| 02/22 | 2,030 | 2,120 | 2,030 | 2,120 | +2.91% | 5,100 | - | +5.79% | - | - |
| 02/21 | 2,030 | 2,100 | 2,030 | 2,060 | +1.48% | 4,000 | - | +3.31% | - | - |
| 02/20 | 2,120 | 2,120 | 2,030 | 2,030 | -1.93% | 6,500 | - | +2.42% | - | - |
| 02/19 | 2,040 | 2,070 | 2,040 | 2,070 | +1.97% | 4,100 | - | +4.65% | - | - |
| 02/18 | 2,010 | 2,050 | 2,010 | 2,030 | +0.5% | 4,200 | - | +2.68% | - | - |
| 02/15 | 1,950 | 2,020 | 1,920 | 2,020 | +1% | 6,400 | - | +2.12% | - | - |
| 02/14 | 1,970 | 2,020 | 1,970 | 2,000 | +1.52% | 3,600 | - | +1.01% | - | - |
| 02/13 | 1,950 | 2,000 | 1,950 | 1,970 | -1.5% | 6,100 | - | -0.56% | - | - |
| 02/12 | 2,030 | 2,030 | 1,920 | 2,000 | -3.38% | 3,500 | - | +0.86% | - | - |
| 02/08 | 2,060 | 2,160 | 2,060 | 2,070 | +0.49% | 5,800 | - | +4.28% | - | - |
| 02/07 | 2,060 | 2,060 | 2,000 | 2,060 | 0% | 4,400 | - | +3.78% | - | - |
| 02/06 | 2,030 | 2,090 | 2,030 | 2,060 | -4.63% | 4,900 | - | +3.62% | - | - |
| 02/05 | 2,210 | 2,210 | 2,160 | 2,160 | -1.82% | 5,000 | - | +8.6% | - | - |
| 02/04 | 2,180 | 2,210 | 2,160 | 2,200 | +3.29% | 4,400 | - | +10.83% | - | - |
| 02/01 | 2,090 | 2,210 | 2,090 | 2,130 | +2.9% | 4,500 | - | +7.58% | - | - |
| 01/31 | 1,990 | 2,070 | 1,980 | 2,070 | +3.5% | 11,900 | - | +4.65% | - | - |
| 01/30 | 1,980 | 2,030 | 1,980 | 2,000 | +3.63% | 12,000 | - | +1.06% | - | - |
| 01/29 | 1,960 | 1,990 | 1,910 | 1,930 | -1.03% | 5,000 | - | -2.72% | - | - |
| 01/28 | 1,900 | 1,970 | 1,890 | 1,950 | 0% | 5,800 | - | -2.01% | - | - |
| 01/25 | 1,930 | 1,960 | 1,890 | 1,950 | +2.63% | 4,500 | - | -2.45% | - | - |
| 01/24 | 1,830 | 1,900 | 1,820 | 1,900 | +5.56% | 3,900 | - | -5.47% | - | - |
| 01/23 | 1,810 | 1,850 | 1,780 | 1,800 | +4.05% | 6,900 | - | -11.07% | - | - |
| 01/22 | 1,760 | 1,810 | 1,730 | 1,730 | -6.99% | 14,900 | - | -15.32% | - | - |
| 01/21 | 1,890 | 1,890 | 1,830 | 1,860 | -4.12% | 10,200 | - | -9.84% | - | - |
| 01/18 | 1,860 | 1,940 | 1,840 | 1,940 | +3.74% | 19,300 | - | -6.73% | - | - |
| 01/17 | 1,710 | 1,870 | 1,710 | 1,870 | +7.47% | 17,000 | - | -10.65% | - | - |
| 01/16 | 1,880 | 1,900 | 1,660 | 1,740 | -10.31% | 33,000 | - | -17.5% | - | - |
| 01/15 | 2,020 | 2,030 | 1,890 | 1,940 | -4.9% | 32,200 | - | -8.92% | - | - |
| 01/11 | 2,100 | 2,100 | 2,030 | 2,040 | -0.49% | 3,700 | - | -4.85% | - | - |
| 01/10 | 2,070 | 2,070 | 2,050 | 2,050 | -0.97% | 5,300 | - | -4.78% | - | - |
| 01/09 | 2,020 | 2,080 | 1,970 | 2,070 | +1.97% | 10,500 | - | -4.17% | - | - |
| 01/08 | 2,010 | 2,060 | 2,010 | 2,030 | 0% | 7,600 | - | -6.24% | - | - |
| 01/07 | 2,030 | 2,050 | 2,010 | 2,030 | -0.49% | 5,600 | - | -6.54% | - | - |
| 01/04 | 2,060 | 2,070 | 2,030 | 2,040 | -1.92% | 8,000 | - | -6.34% | - | - |
| 2007 |
| 12/28 | 2,110 | 2,110 | 2,080 | 2,080 | -2.35% | 3,400 | - | -4.59% | - | - |
| 12/27 | 2,130 | 2,130 | 2,110 | 2,130 | +1.91% | 4,200 | - | -2.29% | - | - |
| 12/26 | 2,060 | 2,100 | 2,060 | 2,090 | +1.46% | 4,200 | - | -4.17% | - | - |
| 12/25 | 2,060 | 2,080 | 2,050 | 2,060 | -0.96% | 7,600 | - | -5.81% | - | - |
| 12/21 | 2,070 | 2,080 | 2,050 | 2,080 | +0.97% | 9,100 | - | -5.24% | - | - |
| 12/20 | 2,080 | 2,090 | 2,060 | 2,060 | -1.9% | 7,500 | - | -6.45% | - | - |
| 12/19 | 2,100 | 2,110 | 2,080 | 2,100 | -0.94% | 7,000 | - | -5.06% | - | - |
| 12/18 | 2,080 | 2,120 | 2,080 | 2,120 | +1.92% | 4,000 | - | -4.46% | - | - |
| 12/17 | 2,180 | 2,180 | 2,070 | 2,080 | -4.59% | 6,300 | - | -6.56% | - | - |
| 12/14 | 2,170 | 2,180 | 2,150 | 2,180 | -1.8% | 9,900 | - | -2.55% | - | - |
| 12/13 | 2,230 | 2,240 | 2,200 | 2,220 | -1.77% | 3,400 | - | -1.11% | - | - |
| 12/12 | 2,280 | 2,280 | 2,230 | 2,260 | -0.44% | 2,600 | - | +0.22% | - | - |
| 12/11 | 2,240 | 2,280 | 2,240 | 2,270 | +1.34% | 3,000 | - | +0.18% | - | - |
| 12/10 | 2,260 | 2,270 | 2,220 | 2,240 | -1.32% | 5,500 | - | -1.54% | - | - |
| 12/07 | 2,300 | 2,320 | 2,270 | 2,270 | -0.44% | 8,500 | - | -0.79% | - | - |
| 12/06 | 2,300 | 2,300 | 2,250 | 2,280 | +0.44% | 3,700 | - | -0.91% | - | - |
| 12/05 | 2,270 | 2,280 | 2,240 | 2,270 | 0% | 3,300 | - | -1.77% | - | - |
| 12/04 | 2,310 | 2,310 | 2,250 | 2,270 | -0.87% | 5,000 | - | -2.24% | - | - |
| 12/03 | 2,260 | 2,310 | 2,260 | 2,290 | +1.33% | 3,000 | - | -1.67% | - | - |
| 11/30 | 2,170 | 2,320 | 2,170 | 2,260 | +1.8% | 9,300 | - | -3.17% | - | - |
| 11/29 | 2,210 | 2,240 | 2,200 | 2,220 | +0.91% | 9,400 | - | -5.13% | - | - |
| 11/28 | 2,150 | 2,200 | 2,150 | 2,200 | 0% | 3,100 | - | -6.3% | - | - |
| 11/27 | 2,150 | 2,210 | 2,120 | 2,200 | +1.38% | 7,200 | - | -6.7% | - | - |
| 11/26 | 2,050 | 2,170 | 2,050 | 2,170 | +3.83% | 7,300 | - | -8.4% | - | - |
| 11/22 | 2,050 | 2,100 | 2,040 | 2,090 | -0.48% | 8,600 | - | -12.22% | - | - |
| 11/21 | 2,180 | 2,230 | 2,100 | 2,100 | -2.33% | 7,900 | - | -12.43% | - | - |
| 11/20 | 2,040 | 2,150 | 2,040 | 2,150 | -4.02% | 10,800 | - | -10.94% | - | - |
| 11/19 | 2,350 | 2,350 | 2,180 | 2,240 | -0.44% | 9,000 | - | -7.86% | - | - |
| 11/16 | 2,270 | 2,300 | 2,240 | 2,250 | -0.88% | 14,600 | - | -8.01% | - | - |
| 11/15 | 2,230 | 2,280 | 2,230 | 2,270 | -1.73% | 10,000 | - | -7.69% | - | - |
| 11/14 | 2,290 | 2,400 | 2,270 | 2,310 | +2.21% | 8,500 | - | -6.59% | - | - |
| 11/13 | 2,300 | 2,310 | 2,220 | 2,260 | -1.31% | 36,800 | - | -8.98% | - | - |
| 11/12 | 2,310 | 2,310 | 2,280 | 2,290 | -3.38% | 7,300 | - | -8.25% | - | - |
| 11/09 | 2,420 | 2,440 | 2,320 | 2,370 | 0% | 9,400 | - | -5.46% | - | - |
| 11/08 | 2,370 | 2,440 | 2,370 | 2,370 | -4.05% | 4,700 | - | -5.73% | - | - |
| 11/07 | 2,550 | 2,550 | 2,470 | 2,470 | -3.14% | 3,600 | - | -1.91% | - | - |
| 11/06 | 2,500 | 2,560 | 2,500 | 2,550 | +2.41% | 2,000 | - | +1.27% | - | - |
| 11/05 | 2,540 | 2,550 | 2,490 | 2,490 | -3.11% | 2,900 | - | -0.95% | - | - |
| 11/02 | 2,560 | 2,570 | 2,530 | 2,570 | -0.77% | 3,100 | - | +2.27% | - | - |
| 11/01 | 2,560 | 2,600 | 2,550 | 2,590 | +2.78% | 3,000 | - | +3.23% | - | - |
| 10/31 | 2,540 | 2,540 | 2,500 | 2,520 | -0.79% | 1,800 | - | +0.76% | - | - |
