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 | 4/1, 株式併合 2→1 |
2008 |
03/31 | 2,958 | 2,970 | 2,906 | 2,944 | +0.89% | 1,320,000 | - | +9.32% | - | - |
03/28 | 2,866 | 2,922 | 2,846 | 2,918 | +1.81% | 1,129,000 | - | +9% | - | - |
03/27 | 2,780 | 2,866 | 2,750 | 2,866 | +3.47% | 1,073,500 | - | +7.58% | - | - |
03/26 | 2,732 | 2,780 | 2,682 | 2,770 | +0.44% | 874,500 | - | +4.49% | - | - |
03/25 | 2,786 | 2,800 | 2,740 | 2,758 | 0% | 570,000 | - | +4.27% | - | - |
03/24 | 2,810 | 2,810 | 2,742 | 2,758 | -1.92% | 733,000 | - | +4.51% | - | - |
03/21 | 2,764 | 2,818 | 2,760 | 2,812 | +2.63% | 546,000 | - | +6.8% | - | - |
03/19 | 2,800 | 2,814 | 2,728 | 2,740 | -0.22% | 746,500 | - | +4.46% | - | - |
03/18 | 2,696 | 2,766 | 2,682 | 2,746 | +2.08% | 1,272,000 | - | +5.29% | - | - |
03/17 | 2,674 | 2,740 | 2,656 | 2,690 | -0.88% | 1,452,000 | - | +3.74% | - | - |
03/14 | 2,688 | 2,770 | 2,638 | 2,714 | +0.3% | 3,023,000 | - | +5.23% | - | - |
03/13 | 2,738 | 2,764 | 2,704 | 2,706 | -1.1% | 1,130,000 | - | +5.58% | - | - |
03/12 | 2,750 | 2,774 | 2,724 | 2,736 | +2.63% | 1,221,500 | - | +7.34% | - | - |
03/11 | 2,640 | 2,674 | 2,618 | 2,666 | +1.29% | 1,068,000 | - | +5.13% | - | - |
03/10 | 2,606 | 2,676 | 2,606 | 2,632 | +0.46% | 1,040,500 | - | +4.2% | - | - |
03/07 | 2,560 | 2,644 | 2,544 | 2,620 | -1.43% | 798,500 | - | +4.17% | - | - |
03/06 | 2,576 | 2,688 | 2,576 | 2,658 | +3.26% | 863,000 | - | +6.07% | - | - |
03/05 | 2,524 | 2,592 | 2,516 | 2,574 | +2.06% | 1,005,500 | - | +3.25% | - | - |
03/04 | 2,548 | 2,550 | 2,456 | 2,522 | +0.8% | 1,455,500 | - | +1.53% | - | - |
03/03 | 2,538 | 2,538 | 2,482 | 2,502 | -2.95% | 1,377,000 | - | +1.05% | - | - |
02/29 | 2,564 | 2,590 | 2,540 | 2,578 | -0.62% | 1,183,000 | - | +4.33% | - | - |
02/28 | 2,580 | 2,606 | 2,516 | 2,594 | -0.99% | 1,175,000 | - | +5.4% | - | - |
02/27 | 2,576 | 2,652 | 2,574 | 2,620 | +1.79% | 1,083,500 | - | +7.07% | - | - |
02/26 | 2,634 | 2,650 | 2,548 | 2,574 | -2.2% | 639,000 | - | +5.8% | - | - |
02/25 | 2,560 | 2,642 | 2,550 | 2,632 | +3.46% | 869,000 | - | +8.63% | - | - |
02/22 | 2,554 | 2,574 | 2,522 | 2,544 | -1.32% | 698,000 | - | +5.34% | - | - |
02/21 | 2,574 | 2,598 | 2,534 | 2,578 | +1.1% | 751,500 | - | +7.06% | - | - |
02/20 | 2,610 | 2,620 | 2,548 | 2,550 | -3.04% | 990,000 | - | +6.29% | - | - |
02/19 | 2,624 | 2,666 | 2,624 | 2,630 | +1.54% | 713,000 | - | +10.27% | - | - |
02/18 | 2,612 | 2,640 | 2,582 | 2,590 | -1.15% | 939,000 | - | +9.47% | - | - |
02/15 | 2,580 | 2,624 | 2,574 | 2,620 | +2.83% | 1,587,000 | - | +11.49% | - | - |
02/14 | 2,460 | 2,550 | 2,460 | 2,548 | +7.15% | 1,682,500 | - | +9.22% | - | - |
02/13 | 2,342 | 2,388 | 2,272 | 2,378 | 0% | 1,363,000 | - | +2.59% | - | - |
02/12 | 2,288 | 2,398 | 2,282 | 2,378 | +2.41% | 714,500 | - | +3.03% | - | - |
02/08 | 2,280 | 2,336 | 2,280 | 2,322 | +0.17% | 1,296,500 | - | +0.96% | - | - |
02/07 | 2,340 | 2,340 | 2,312 | 2,318 | -1.36% | 562,000 | - | +0.91% | - | - |
02/06 | 2,418 | 2,428 | 2,340 | 2,350 | -3.21% | 696,000 | - | +2.35% | - | - |
02/05 | 2,414 | 2,428 | 2,396 | 2,428 | +0.41% | 499,000 | - | +5.84% | - | - |
02/04 | 2,408 | 2,424 | 2,390 | 2,418 | +2.54% | 495,500 | - | +5.68% | - | - |
02/01 | 2,428 | 2,438 | 2,320 | 2,358 | -1.59% | 641,000 | - | +3.42% | - | - |
01/31 | 2,302 | 2,398 | 2,302 | 2,396 | +3.36% | 630,000 | - | +5.32% | - | - |
01/30 | 2,374 | 2,374 | 2,284 | 2,318 | -1.78% | 833,500 | - | +2.2% | - | - |
01/29 | 2,326 | 2,376 | 2,318 | 2,360 | +1.55% | 479,500 | - | +4.33% | - | - |
01/28 | 2,342 | 2,378 | 2,324 | 2,324 | -1.78% | 936,000 | - | +3.06% | - | - |
01/25 | 2,350 | 2,382 | 2,302 | 2,366 | +1.98% | 858,000 | - | +5.11% | - | - |
01/24 | 2,294 | 2,334 | 2,274 | 2,320 | +2.93% | 1,160,000 | - | +3.34% | - | - |
01/23 | 2,330 | 2,336 | 2,214 | 2,254 | -1.05% | 1,039,000 | - | +0.49% | - | - |
01/22 | 2,292 | 2,342 | 2,260 | 2,278 | -1.56% | 965,500 | - | +1.47% | - | - |
01/21 | 2,348 | 2,370 | 2,296 | 2,314 | -4.54% | 1,734,500 | - | +3.12% | - | - |
01/18 | 2,344 | 2,440 | 2,318 | 2,424 | +1.68% | 1,865,500 | - | +8.17% | - | - |
01/17 | 2,346 | 2,386 | 2,302 | 2,384 | +1.71% | 1,671,000 | - | +6.76% | - | - |
01/16 | 2,234 | 2,388 | 2,226 | 2,344 | +6.74% | 2,362,000 | - | +5.35% | - | - |
01/15 | 2,242 | 2,260 | 2,168 | 2,196 | +1.48% | 1,056,000 | - | -0.95% | - | - |
01/11 | 2,196 | 2,218 | 2,156 | 2,164 | -1.64% | 914,000 | - | -2.21% | - | - |
01/10 | 2,216 | 2,222 | 2,172 | 2,200 | +0.82% | 502,500 | - | -0.63% | - | - |
01/09 | 2,168 | 2,190 | 2,150 | 2,182 | +0.74% | 510,000 | - | -1.4% | - | - |
01/08 | 2,148 | 2,196 | 2,142 | 2,166 | +1.5% | 615,000 | - | -1.99% | - | - |
01/07 | 2,176 | 2,176 | 2,122 | 2,134 | -2.11% | 730,500 | - | -3.35% | - | - |
01/04 | 2,254 | 2,260 | 2,164 | 2,180 | -3.28% | 395,500 | - | -1.18% | - | - |
2007 |
12/28 | 2,294 | 2,296 | 2,242 | 2,254 | -2% | 255,000 | - | +2.41% | - | - |
12/27 | 2,296 | 2,328 | 2,284 | 2,300 | +0.26% | 264,000 | - | +4.88% | - | - |
12/26 | 2,312 | 2,324 | 2,270 | 2,294 | +1.24% | 377,000 | - | +4.99% | - | - |
12/25 | 2,276 | 2,286 | 2,260 | 2,266 | +1.34% | 269,500 | - | +3.94% | - | - |
12/21 | 2,232 | 2,244 | 2,208 | 2,236 | +1.08% | 494,500 | - | +2.71% | - | - |
12/20 | 2,228 | 2,246 | 2,210 | 2,212 | -0.36% | 363,000 | - | +1.7% | - | - |
12/19 | 2,224 | 2,256 | 2,212 | 2,220 | +2.3% | 910,500 | - | +2.02% | - | - |
12/18 | 2,188 | 2,188 | 2,158 | 2,170 | -0.73% | 655,500 | - | -0.18% | - | - |
12/17 | 2,216 | 2,216 | 2,170 | 2,186 | -2.32% | 446,500 | - | +0.51% | - | - |
12/14 | 2,216 | 2,258 | 2,214 | 2,238 | +0.99% | 1,379,500 | - | +2.85% | - | - |
12/13 | 2,264 | 2,280 | 2,216 | 2,216 | -2.12% | 608,500 | - | +1.84% | - | - |
12/12 | 2,252 | 2,270 | 2,228 | 2,264 | -1.82% | 570,000 | - | +3.95% | - | - |
12/11 | 2,278 | 2,308 | 2,272 | 2,306 | +2.67% | 721,000 | - | +5.88% | - | - |
12/10 | 2,246 | 2,246 | 2,216 | 2,246 | +0.09% | 649,500 | - | +3.17% | - | - |
12/07 | 2,280 | 2,280 | 2,240 | 2,244 | +1.17% | 522,500 | - | +2.94% | - | - |
12/06 | 2,248 | 2,278 | 2,208 | 2,218 | +0.91% | 696,500 | - | +1.6% | - | - |
12/05 | 2,174 | 2,204 | 2,156 | 2,198 | +3% | 1,006,500 | - | +0.5% | - | - |
12/04 | 2,090 | 2,166 | 2,084 | 2,134 | +1.43% | 781,500 | - | -2.65% | - | - |
12/03 | 2,180 | 2,180 | 2,084 | 2,104 | -3.4% | 1,242,000 | - | -4.28% | - | - |
11/30 | 2,176 | 2,194 | 2,156 | 2,178 | +0.46% | 662,000 | - | -1.31% | - | - |
11/29 | 2,162 | 2,192 | 2,162 | 2,168 | +2.17% | 566,000 | - | -2.08% | - | - |
11/28 | 2,144 | 2,158 | 2,106 | 2,122 | +0.38% | 684,000 | - | -4.54% | - | - |
11/27 | 2,084 | 2,148 | 2,052 | 2,114 | +2.03% | 868,500 | - | -5.37% | - | - |
11/26 | 2,062 | 2,110 | 2,062 | 2,072 | +0.48% | 483,500 | - | -7.71% | - | - |
11/22 | 2,080 | 2,130 | 2,060 | 2,062 | +0.1% | 857,500 | - | -8.8% | - | - |
11/21 | 2,100 | 2,100 | 2,046 | 2,060 | -2.09% | 856,500 | - | -9.65% | - | - |
11/20 | 2,146 | 2,146 | 2,068 | 2,104 | -2.23% | 949,000 | - | -8.44% | - | - |
11/19 | 2,200 | 2,200 | 2,146 | 2,152 | -2.18% | 696,000 | - | -6.96% | - | - |
11/16 | 2,186 | 2,212 | 2,164 | 2,200 | +0.18% | 395,000 | - | -5.46% | - | - |
11/15 | 2,230 | 2,230 | 2,192 | 2,196 | -1.79% | 448,500 | - | -6.03% | - | - |
11/14 | 2,174 | 2,240 | 2,154 | 2,236 | +2.95% | 652,000 | - | -4.73% | - | - |
11/13 | 2,164 | 2,200 | 2,164 | 2,172 | -0.46% | 505,500 | - | -7.77% | - | - |
11/12 | 2,180 | 2,200 | 2,160 | 2,182 | -1.62% | 517,500 | - | -7.82% | - | - |
11/09 | 2,222 | 2,238 | 2,186 | 2,218 | -1.16% | 779,500 | - | -6.73% | - | - |
11/08 | 2,244 | 2,260 | 2,228 | 2,244 | -0.36% | 622,000 | - | -6.03% | - | - |
11/07 | 2,330 | 2,340 | 2,244 | 2,252 | -0.97% | 554,000 | - | -6.09% | - | - |
11/06 | 2,270 | 2,282 | 2,238 | 2,274 | +0.26% | 653,000 | - | -5.56% | - | - |
11/05 | 2,240 | 2,292 | 2,230 | 2,268 | -2.24% | 988,000 | - | -6.32% | - | - |
11/02 | 2,302 | 2,326 | 2,292 | 2,320 | -0.43% | 457,500 | - | -4.61% | - | - |
11/01 | 2,322 | 2,334 | 2,304 | 2,330 | +0.34% | 404,000 | - | -4.63% | - | - |
10/31 | 2,306 | 2,324 | 2,302 | 2,322 | +0.78% | 639,500 | - | -5.26% | - | - |