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 |
---|
2014 | 7/1, 株式分割 1→5 |
2013 | 4/1, 株式分割 1→100 |
2008 |
03/31 | 2,140 | 2,200 | 2,000 | 2,040 | -6.42% | 3,243,000 | - | +3.87% | - | - |
03/28 | 2,120 | 2,180 | 2,100 | 2,180 | +10.1% | 3,116,000 | - | +10.1% | - | - |
03/27 | 2,020 | 2,040 | 1,944 | 1,980 | +0.71% | 2,495,000 | - | -0.6% | - | - |
03/26 | 1,878 | 2,020 | 1,872 | 1,966 | +5.81% | 5,091,000 | - | -2.19% | - | - |
03/25 | 1,780 | 1,880 | 1,774 | 1,858 | +5.93% | 2,862,500 | - | -8.56% | - | - |
03/24 | 1,704 | 1,800 | 1,694 | 1,754 | +2.21% | 1,865,000 | - | -14.85% | - | - |
03/21 | 1,700 | 1,736 | 1,664 | 1,716 | +2.02% | 1,124,000 | - | -17.5% | - | - |
03/19 | 1,700 | 1,736 | 1,666 | 1,682 | +2.56% | 1,400,500 | - | -19.6% | - | - |
03/18 | 1,756 | 1,776 | 1,606 | 1,640 | -6.18% | 1,341,500 | - | -22.05% | - | - |
03/17 | 1,756 | 1,784 | 1,722 | 1,748 | -1.91% | 1,147,500 | - | -17.59% | - | - |
03/14 | 1,840 | 1,850 | 1,746 | 1,782 | -1% | 1,329,500 | - | -16.22% | - | - |
03/13 | 1,780 | 1,868 | 1,742 | 1,800 | +2.16% | 2,425,500 | - | -15.85% | - | - |
03/12 | 1,918 | 1,918 | 1,762 | 1,762 | -0.9% | 2,944,500 | - | -18.12% | - | - |
03/11 | 1,578 | 1,780 | 1,542 | 1,778 | +12.53% | 3,094,500 | - | -18.14% | - | - |
03/10 | 1,640 | 1,686 | 1,554 | 1,580 | -6.84% | 1,963,500 | - | -27.92% | - | - |
03/07 | 1,588 | 1,754 | 1,576 | 1,696 | -4.07% | 5,461,500 | - | -23.4% | - | - |
03/06 | 1,988 | 2,020 | 1,768 | 1,768 | -10.16% | 5,645,500 | - | -21.14% | - | - |
03/05 | 1,960 | 2,020 | 1,924 | 1,968 | -3.53% | 3,958,500 | - | -13.42% | - | - |
03/04 | 2,240 | 2,240 | 1,994 | 2,040 | -8.93% | 3,922,500 | - | -11.19% | - | - |
03/03 | 2,380 | 2,380 | 2,200 | 2,240 | -9.68% | 2,346,500 | - | -3.45% | - | - |
02/29 | 2,460 | 2,560 | 2,440 | 2,480 | 0% | 1,664,500 | - | +6.12% | - | - |
02/28 | 2,380 | 2,560 | 2,380 | 2,480 | +5.08% | 2,718,500 | - | +5.8% | - | - |
02/27 | 2,380 | 2,440 | 2,340 | 2,360 | 0% | 1,228,000 | - | +0.51% | - | - |
02/26 | 2,460 | 2,460 | 2,340 | 2,360 | -3.28% | 1,273,500 | - | +0.34% | - | - |
02/25 | 2,480 | 2,500 | 2,400 | 2,440 | 0% | 1,011,000 | - | +3.13% | - | - |
02/22 | 2,460 | 2,540 | 2,420 | 2,440 | -1.61% | 1,204,500 | - | +2.52% | - | - |
02/21 | 2,560 | 2,580 | 2,440 | 2,480 | +2.48% | 1,903,500 | - | +3.81% | - | - |
02/20 | 2,560 | 2,660 | 2,360 | 2,420 | -3.97% | 2,828,500 | - | +1.21% | - | - |
02/19 | 2,560 | 2,680 | 2,460 | 2,520 | -1.56% | 3,181,000 | - | +5.26% | - | - |
02/18 | 2,340 | 2,660 | 2,300 | 2,560 | +13.27% | 5,856,500 | - | +6.49% | - | - |
02/15 | 1,960 | 2,300 | 1,960 | 2,260 | +11.88% | 4,337,500 | - | -6.65% | - | - |
02/14 | 2,040 | 2,080 | 1,996 | 2,020 | +2.43% | 1,690,500 | - | -17.72% | - | - |
02/13 | 2,120 | 2,140 | 1,932 | 1,972 | -4.27% | 1,952,500 | - | -20.99% | - | - |
02/12 | 1,820 | 2,100 | 1,814 | 2,060 | +8.42% | 2,719,000 | - | -18.71% | - | - |
02/08 | 2,080 | 2,080 | 1,892 | 1,900 | -9.52% | 2,557,500 | - | -26.04% | - | - |
02/07 | 2,160 | 2,180 | 2,060 | 2,100 | -0.94% | 1,103,500 | - | -19.66% | - | - |
02/06 | 2,140 | 2,200 | 2,100 | 2,120 | -6.19% | 1,143,000 | - | -20.24% | - | - |
02/05 | 2,300 | 2,300 | 2,160 | 2,260 | -0.88% | 1,670,500 | - | -16.51% | - | - |
02/04 | 2,200 | 2,340 | 2,200 | 2,280 | +7.55% | 2,970,500 | - | -16.88% | - | - |
02/01 | 2,420 | 2,440 | 2,120 | 2,120 | -11.67% | 2,923,500 | - | -23.71% | - | - |
01/31 | 2,440 | 2,480 | 2,380 | 2,400 | -5.51% | 2,607,000 | - | -14.77% | - | - |
01/30 | 2,560 | 2,580 | 2,500 | 2,540 | -1.55% | 1,060,000 | - | -10.63% | - | - |
01/29 | 2,680 | 2,700 | 2,520 | 2,580 | -0.77% | 1,249,500 | - | -9.92% | - | - |
01/28 | 2,660 | 2,780 | 2,580 | 2,600 | -2.99% | 1,647,500 | - | -9.66% | - | - |
01/25 | 2,720 | 2,740 | 2,640 | 2,680 | +0.75% | 1,014,000 | - | -7.68% | - | - |
01/24 | 2,680 | 2,760 | 2,640 | 2,660 | +3.91% | 1,237,500 | - | -9.12% | - | - |
01/23 | 2,660 | 2,680 | 2,520 | 2,560 | +4.07% | 1,060,500 | - | -13.48% | - | - |
01/22 | 2,600 | 2,640 | 2,460 | 2,460 | -9.56% | 1,677,500 | - | -17.75% | - | - |
01/21 | 2,800 | 2,900 | 2,720 | 2,720 | -2.86% | 1,409,000 | - | -10.26% | - | - |
01/18 | 2,540 | 2,860 | 2,520 | 2,800 | +5.26% | 1,972,000 | - | -8.74% | - | - |
01/17 | 2,660 | 2,680 | 2,500 | 2,660 | +5.56% | 1,531,500 | - | -14.61% | - | - |
01/16 | 2,380 | 2,620 | 2,340 | 2,520 | +0.8% | 2,752,500 | - | -20.55% | - | - |
01/15 | 2,780 | 2,820 | 2,480 | 2,500 | -10.07% | 1,798,000 | - | -22.6% | - | - |
01/11 | 3,000 | 3,040 | 2,760 | 2,780 | -6.71% | 1,936,500 | - | -15.58% | - | - |
01/10 | 3,140 | 3,200 | 2,920 | 2,980 | -3.87% | 2,730,500 | - | -10.64% | - | - |
01/09 | 2,960 | 3,120 | 2,920 | 3,100 | +1.97% | 1,594,500 | - | -8.09% | - | - |
01/08 | 2,960 | 3,040 | 2,900 | 3,040 | +3.4% | 1,368,500 | - | -10.69% | - | - |
01/07 | 2,900 | 3,020 | 2,860 | 2,940 | +0.68% | 1,794,000 | - | -14.29% | - | - |
01/04 | 2,960 | 3,000 | 2,840 | 2,920 | -3.95% | 967,500 | - | -15.41% | - | - |
2007 |
12/28 | 3,160 | 3,240 | 3,020 | 3,040 | -5% | 1,108,500 | - | -12.49% | - | - |
12/27 | 3,340 | 3,340 | 3,200 | 3,200 | -4.19% | 2,026,500 | - | -8.31% | - | - |
12/26 | 3,200 | 3,380 | 3,140 | 3,340 | +5.7% | 2,979,500 | - | -4.73% | - | - |
12/25 | 3,240 | 3,280 | 3,120 | 3,160 | -0.63% | 1,772,000 | - | -9.87% | - | - |
12/21 | 3,080 | 3,300 | 3,000 | 3,180 | +4.61% | 4,015,500 | - | -9.68% | - | - |
12/20 | 3,100 | 3,180 | 2,940 | 3,040 | 0% | 1,553,000 | - | -13.83% | - | - |
12/19 | 3,060 | 3,220 | 3,000 | 3,040 | -1.94% | 2,113,000 | - | -14.27% | - | - |
12/18 | 2,900 | 3,160 | 2,880 | 3,100 | +5.44% | 3,764,500 | - | -12.97% | - | - |
12/17 | 3,160 | 3,200 | 2,920 | 2,940 | -8.7% | 3,546,500 | - | -17.55% | - | - |
12/14 | 3,340 | 3,400 | 3,160 | 3,220 | -1.83% | 2,443,500 | - | -9.8% | - | - |
12/13 | 3,400 | 3,400 | 3,280 | 3,280 | -5.2% | 1,847,000 | - | -8.25% | - | - |
12/12 | 3,400 | 3,480 | 3,160 | 3,460 | +2.98% | 4,617,000 | - | -3% | - | - |
12/11 | 3,480 | 3,520 | 3,240 | 3,360 | -2.89% | 4,833,000 | - | -5.78% | - | - |
12/10 | 3,700 | 3,760 | 3,360 | 3,460 | -4.95% | 4,247,500 | - | -3.51% | - | - |
12/07 | 3,920 | 3,980 | 3,640 | 3,640 | -8.54% | 3,173,000 | - | +0.94% | - | - |
12/06 | 4,120 | 4,140 | 3,920 | 3,980 | -2.45% | 2,584,500 | - | +10.59% | - | - |
12/05 | 4,000 | 4,100 | 3,900 | 4,080 | +3.03% | 2,704,500 | - | +14.06% | - | - |
12/04 | 4,140 | 4,200 | 3,920 | 3,960 | -2.94% | 3,963,000 | - | +11.61% | - | - |
12/03 | 3,900 | 4,080 | 3,860 | 4,080 | +6.25% | 4,421,000 | - | +15.58% | - | - |
11/30 | 3,980 | 4,040 | 3,800 | 3,840 | -2.04% | 1,988,500 | - | +9.93% | - | - |
11/29 | 3,960 | 4,120 | 3,860 | 3,920 | +1.03% | 4,037,000 | - | +13.66% | - | - |
11/28 | 3,720 | 3,980 | 3,680 | 3,880 | +5.43% | 4,889,500 | - | +13.95% | - | - |
11/27 | 3,480 | 3,700 | 3,440 | 3,680 | +5.14% | 2,801,000 | - | +9.52% | - | - |
11/26 | 3,540 | 3,560 | 3,440 | 3,500 | +0.57% | 999,500 | - | +5.39% | - | - |
11/22 | 3,520 | 3,580 | 3,400 | 3,480 | +1.75% | 2,163,500 | - | +5.87% | - | - |
11/21 | 3,540 | 3,700 | 3,400 | 3,420 | -5% | 4,165,500 | - | +5.04% | - | - |
11/20 | 3,260 | 3,620 | 3,240 | 3,600 | +7.14% | 2,312,500 | - | +12.08% | - | - |
11/19 | 3,580 | 3,620 | 3,340 | 3,360 | -4.55% | 2,312,500 | - | +6.36% | - | - |
11/16 | 3,300 | 3,520 | 3,260 | 3,520 | +4.76% | 2,490,000 | - | +12.97% | - | - |
11/15 | 3,460 | 3,560 | 3,320 | 3,360 | -4% | 1,881,000 | - | +9.55% | - | - |
11/14 | 3,600 | 3,660 | 3,420 | 3,500 | +2.34% | 2,990,500 | - | +15.82% | - | - |
11/13 | 3,340 | 3,560 | 3,320 | 3,420 | +6.21% | 4,678,000 | - | +15.15% | - | - |
11/12 | 2,960 | 3,260 | 2,940 | 3,220 | +6.62% | 4,151,500 | - | +9.94% | - | - |
11/09 | 3,240 | 3,260 | 3,000 | 3,020 | -10.12% | 4,248,000 | - | +4.25% | - | - |
11/08 | 3,100 | 3,360 | 2,900 | 3,360 | +9.09% | 7,031,500 | - | +17.4% | - | - |
11/07 | 3,560 | 3,640 | 2,880 | 3,080 | -10.47% | 6,405,500 | - | +9.61% | - | - |
11/06 | 3,880 | 4,000 | 3,320 | 3,440 | -10.88% | 3,929,000 | - | +24.32% | - | - |
11/05 | 4,080 | 4,200 | 3,740 | 3,860 | -2.03% | 5,391,000 | - | +42.49% | - | - |
11/02 | 3,420 | 3,980 | 3,400 | 3,940 | +13.22% | 5,600,500 | - | +49.53% | - | - |
11/01 | 3,560 | 3,720 | 3,360 | 3,480 | +1.75% | 3,158,500 | - | +36.26% | - | - |
10/31 | 3,440 | 3,520 | 3,320 | 3,420 | +1.79% | 1,278,500 | - | +37.68% | - | - |