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, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→200 |
| 2012 | 10/1, 株式分割 1→3 |
| 2011 | 10/1, 株式分割 1→2 |
| 2008 |
| 03/31 | 172 | 175 | 170 | 170 | -3.55% | 859,200 | - | +0.35% | - | - |
| 03/28 | 175 | 178 | 171 | 176 | -0.94% | 1,284,000 | - | +4.04% | - | - |
| 03/27 | 175 | 179 | 175 | 178 | 0% | 1,394,400 | - | +5.03% | - | - |
| 03/26 | 170 | 178 | 170 | 178 | +3.4% | 1,058,400 | - | +5.03% | - | - |
| 03/25 | 168 | 173 | 166 | 172 | +4.83% | 2,232,000 | - | +1.58% | - | - |
| 03/24 | 160 | 165 | 159 | 164 | +2.08% | 902,400 | - | -3.11% | - | - |
| 03/21 | 155 | 160 | 154 | 160 | +2.39% | 686,400 | - | -5.08% | - | - |
| 03/19 | 155 | 157 | 152 | 157 | +3.87% | 808,800 | - | -7.3% | - | - |
| 03/18 | 153 | 154 | 146 | 151 | -2.43% | 1,622,400 | - | -10.75% | - | - |
| 03/17 | 148 | 155 | 147 | 155 | +1.64% | 1,480,800 | - | -9.07% | - | - |
| 03/14 | 155 | 158 | 151 | 152 | -2.93% | 1,804,800 | - | -10.54% | - | - |
| 03/13 | 160 | 163 | 153 | 157 | -1.83% | 1,608,000 | - | -8.38% | - | - |
| 03/12 | 171 | 173 | 158 | 160 | -1.79% | 1,449,600 | - | -7.22% | - | - |
| 03/11 | 153 | 165 | 151 | 163 | +2.36% | 3,019,200 | - | -5.52% | - | - |
| 03/10 | 171 | 172 | 155 | 159 | -9.5% | 3,804,000 | - | -8.24% | - | - |
| 03/07 | 171 | 177 | 171 | 175 | -0.94% | 907,200 | - | +1.4% | - | - |
| 03/06 | 174 | 180 | 173 | 177 | +2.91% | 1,072,800 | - | +2.36% | - | - |
| 03/05 | 181 | 181 | 171 | 172 | -4.84% | 1,728,000 | - | -0.53% | - | - |
| 03/04 | 186 | 190 | 173 | 181 | -2.69% | 4,658,400 | - | +4.53% | - | - |
| 03/03 | 184 | 188 | 180 | 186 | -0.22% | 1,953,600 | - | +7.42% | - | - |
| 02/29 | 180 | 190 | 180 | 186 | +3.47% | 4,809,600 | - | +7.66% | - | - |
| 02/28 | 171 | 183 | 171 | 180 | +3.85% | 1,288,800 | - | +4.65% | - | - |
| 02/27 | 173 | 176 | 173 | 173 | +1.71% | 1,130,400 | - | +0.78% | - | - |
| 02/26 | 175 | 177 | 170 | 170 | -2.85% | 2,918,400 | - | -0.34% | - | - |
| 02/25 | 175 | 178 | 173 | 175 | -1.17% | 1,125,600 | - | +1.99% | - | - |
| 02/22 | 174 | 179 | 172 | 178 | +0.71% | 1,600,800 | - | +3.2% | - | - |
| 02/21 | 170 | 177 | 170 | 176 | +6.28% | 2,054,400 | - | +3.07% | - | - |
| 02/20 | 171 | 175 | 165 | 166 | -2.69% | 2,846,400 | - | -2.45% | - | - |
| 02/19 | 176 | 178 | 170 | 170 | -3.08% | 1,732,800 | - | +0.25% | - | - |
| 02/18 | 176 | 179 | 171 | 176 | +1.69% | 1,562,400 | - | +4.04% | - | - |
| 02/15 | 164 | 176 | 163 | 173 | +4.01% | 3,252,000 | - | +2.32% | - | - |
| 02/14 | 162 | 168 | 161 | 166 | +5.28% | 1,418,400 | - | -1.63% | - | - |
| 02/13 | 166 | 167 | 158 | 158 | -3.56% | 1,281,600 | - | -6% | - | - |
| 02/12 | 166 | 172 | 164 | 164 | -2.72% | 1,401,600 | - | -1.95% | - | - |
| 02/08 | 170 | 171 | 167 | 168 | 0% | 1,147,200 | - | +1.41% | - | - |
| 02/07 | 169 | 172 | 165 | 168 | -1.7% | 1,812,000 | - | +2.02% | - | - |
| 02/06 | 164 | 174 | 163 | 171 | +1.23% | 2,301,600 | - | +3.79% | - | - |
| 02/05 | 175 | 175 | 167 | 169 | -3.33% | 2,637,600 | - | +3.15% | - | - |
| 02/04 | 173 | 178 | 173 | 175 | +3.45% | 2,114,400 | - | +7.36% | - | - |
| 02/01 | 178 | 180 | 169 | 169 | -4.47% | 2,323,200 | - | +4.42% | - | - |
| 01/31 | 170 | 180 | 170 | 177 | +4.17% | 3,950,400 | - | +9.99% | - | - |
| 01/30 | 177 | 177 | 164 | 170 | -7.9% | 7,322,400 | - | +6.25% | - | - |
| 01/29 | 183 | 190 | 177 | 185 | +4.24% | 3,201,600 | - | +15.36% | - | - |
| 01/28 | 178 | 183 | 173 | 177 | -1.39% | 1,507,200 | - | +12.08% | - | - |
| 01/25 | 173 | 183 | 170 | 180 | +5.9% | 3,799,200 | - | +13.66% | - | - |
| 01/24 | 173 | 176 | 168 | 170 | -0.49% | 1,682,400 | - | +8.01% | - | - |
| 01/23 | 177 | 177 | 169 | 170 | +3.28% | 2,980,800 | - | +7.86% | - | - |
| 01/22 | 169 | 178 | 161 | 165 | -7.91% | 2,570,400 | - | +4.43% | - | - |
| 01/21 | 180 | 184 | 176 | 179 | +0.47% | 3,393,600 | - | +13.4% | - | - |
| 01/18 | 165 | 186 | 162 | 178 | +7.81% | 8,188,800 | - | +12.87% | - | - |
| 01/17 | 156 | 165 | 155 | 165 | +14.41% | 3,180,000 | - | +4.69% | - | - |
| 01/16 | 140 | 158 | 139 | 145 | -5.19% | 1,917,600 | - | -8.49% | - | - |
| 01/15 | 163 | 169 | 153 | 153 | -7.34% | 1,797,600 | - | -4.69% | - | - |
| 01/11 | 171 | 178 | 163 | 165 | -7.06% | 6,643,200 | - | +2.23% | - | - |
| 01/10 | 177 | 177 | 177 | 177 | +13.33% | 446,400 | - | +9.99% | - | - |
| 01/09 | 136 | 156 | 136 | 156 | +15.38% | 2,580,000 | - | -2.95% | - | - |
| 01/08 | 133 | 139 | 132 | 135 | +0.31% | 2,092,800 | - | -16.41% | - | - |
| 01/07 | 138 | 141 | 134 | 135 | -4.42% | 1,209,600 | - | -17.18% | - | - |
| 01/04 | 145 | 148 | 141 | 141 | -6.35% | 619,200 | - | -13.87% | - | - |
| 2007 |
| 12/28 | 153 | 154 | 150 | 151 | -2.69% | 295,200 | - | -8.59% | - | - |
| 12/27 | 157 | 159 | 154 | 155 | -1.85% | 1,639,200 | - | -6.06% | - | - |
| 12/26 | 150 | 160 | 150 | 158 | +6.76% | 1,401,600 | - | -4.29% | - | - |
| 12/25 | 155 | 156 | 148 | 148 | -3.53% | 1,646,400 | - | -10.35% | - | - |
| 12/21 | 146 | 154 | 143 | 153 | +3.95% | 1,543,200 | - | -7.07% | - | - |
| 12/20 | 150 | 154 | 144 | 148 | -2.48% | 1,435,200 | - | -10.61% | - | - |
| 12/19 | 155 | 158 | 149 | 151 | -1.89% | 902,400 | - | -8.89% | - | - |
| 12/18 | 153 | 158 | 150 | 154 | +3.64% | 1,142,400 | - | -7.68% | - | - |
| 12/17 | 159 | 160 | 148 | 149 | -7.27% | 1,017,600 | - | -10.93% | - | - |
| 12/14 | 166 | 169 | 160 | 160 | -5.41% | 1,632,000 | - | -4.51% | - | - |
| 12/13 | 174 | 175 | 169 | 170 | -3.55% | 633,600 | - | +0.94% | - | - |
| 12/12 | 168 | 178 | 168 | 176 | +2.18% | 820,800 | - | +4.66% | - | - |
| 12/11 | 176 | 179 | 170 | 172 | -2.36% | 2,020,800 | - | +2.43% | - | - |
| 12/10 | 181 | 182 | 176 | 176 | -2.31% | 1,665,600 | - | +4.91% | - | - |
| 12/07 | 175 | 182 | 175 | 180 | +1.64% | 2,090,400 | - | +6.76% | - | - |
| 12/06 | 180 | 180 | 177 | 178 | +0.47% | 1,039,200 | - | +4.41% | - | - |
| 12/05 | 176 | 178 | 171 | 177 | +0.47% | 770,400 | - | +3.92% | - | - |
| 12/04 | 171 | 178 | 171 | 176 | +1.69% | 2,001,600 | - | +2.83% | - | - |
| 12/03 | 169 | 174 | 167 | 173 | -0.24% | 1,588,800 | - | +0.53% | - | - |
| 11/30 | 175 | 176 | 169 | 173 | -2.35% | 1,442,400 | - | +0.78% | - | - |
| 11/29 | 183 | 183 | 175 | 178 | +2.9% | 2,875,200 | - | +2.6% | - | - |
| 11/28 | 167 | 175 | 164 | 173 | +4.28% | 2,248,800 | - | -0.29% | - | - |
| 11/27 | 160 | 167 | 158 | 165 | +1.02% | 808,800 | - | -4.38% | - | - |
| 11/26 | 159 | 165 | 159 | 164 | +3.15% | 1,413,600 | - | -5.89% | - | - |
| 11/22 | 149 | 159 | 148 | 159 | +5.83% | 1,099,200 | - | -8.76% | - | - |
| 11/21 | 154 | 160 | 149 | 150 | -3.74% | 902,400 | - | -13.79% | - | - |
| 11/20 | 151 | 158 | 146 | 156 | -1.06% | 1,336,800 | - | -10.44% | - | - |
| 11/19 | 167 | 167 | 156 | 158 | -3.32% | 849,600 | - | -8.96% | - | - |
| 11/16 | 160 | 163 | 158 | 163 | +2.09% | 784,800 | - | -5.83% | - | - |
| 11/15 | 168 | 170 | 158 | 160 | -4.49% | 1,392,000 | - | -7.22% | - | - |
| 11/14 | 172 | 177 | 165 | 167 | -1.96% | 2,203,200 | - | -2.86% | - | - |
| 11/13 | 160 | 171 | 158 | 170 | +6.23% | 2,448,000 | - | -0.34% | - | - |
| 11/12 | 154 | 165 | 154 | 160 | +2.67% | 1,742,400 | - | -5.64% | - | - |
| 11/09 | 167 | 168 | 155 | 156 | -5.3% | 2,896,800 | - | -8.09% | - | - |
| 11/08 | 167 | 170 | 163 | 165 | -2.94% | 3,806,400 | - | -2.94% | - | - |
| 11/07 | 185 | 187 | 168 | 170 | -5.34% | 2,925,600 | - | +0.59% | - | - |
| 11/06 | 185 | 189 | 179 | 180 | -2.27% | 1,754,400 | - | +7.53% | - | - |
| 11/05 | 196 | 196 | 181 | 184 | -5.16% | 1,747,200 | - | +11.36% | - | - |
| 11/02 | 196 | 197 | 192 | 194 | -3.73% | 2,954,400 | - | +18.87% | - | - |
| 11/01 | 192 | 202 | 192 | 201 | +4.77% | 5,620,800 | - | +25% | - | - |
| 10/31 | 190 | 192 | 189 | 192 | +1.54% | 2,474,400 | - | +22.35% | - | - |
