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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2008 |
| 03/31 | 595 | 605 | 584 | 593 | -0.5% | 1,292,300 | - | +0.51% | - | - |
| 03/28 | 600 | 603 | 591 | 596 | -0.17% | 825,000 | - | +1.02% | - | - |
| 03/27 | 603 | 604 | 588 | 597 | -1% | 706,500 | - | +1.19% | - | - |
| 03/26 | 597 | 609 | 595 | 603 | +1.69% | 733,300 | - | +2.2% | - | - |
| 03/25 | 608 | 611 | 590 | 593 | +1.02% | 1,068,300 | - | +0.51% | - | - |
| 03/24 | 591 | 598 | 587 | 587 | -0.68% | 659,600 | - | -0.51% | - | - |
| 03/21 | 585 | 597 | 584 | 591 | +2.43% | 568,200 | - | +0.17% | - | - |
| 03/19 | 588 | 591 | 572 | 577 | +1.58% | 1,166,200 | - | -2.2% | - | - |
| 03/18 | 566 | 571 | 557 | 568 | 0% | 1,558,200 | - | -3.57% | - | - |
| 03/17 | 561 | 574 | 554 | 568 | +0.53% | 1,623,600 | - | -3.57% | - | - |
| 03/14 | 574 | 588 | 559 | 565 | -1.05% | 2,404,400 | - | -4.07% | - | - |
| 03/13 | 594 | 597 | 571 | 571 | -4.19% | 2,043,800 | - | -2.89% | - | - |
| 03/12 | 605 | 611 | 595 | 596 | +0.68% | 1,414,200 | - | +1.36% | - | - |
| 03/11 | 589 | 593 | 577 | 592 | +0.51% | 1,980,200 | - | +0.85% | - | - |
| 03/10 | 585 | 590 | 576 | 589 | +0.51% | 1,331,300 | - | +0.68% | - | - |
| 03/07 | 582 | 593 | 582 | 586 | -1.68% | 1,192,300 | - | +0.34% | - | - |
| 03/06 | 591 | 601 | 589 | 596 | +1.19% | 1,032,500 | - | +2.41% | - | - |
| 03/05 | 591 | 600 | 586 | 589 | +0.51% | 1,031,500 | - | +1.55% | - | - |
| 03/04 | 585 | 590 | 579 | 586 | 0% | 864,500 | - | +1.38% | - | - |
| 03/03 | 590 | 593 | 575 | 586 | -2.17% | 1,336,400 | - | +1.74% | - | - |
| 02/29 | 600 | 601 | 592 | 599 | -1.16% | 1,092,800 | - | +4.36% | - | - |
| 02/28 | 601 | 615 | 601 | 606 | -0.49% | 1,316,800 | - | +5.94% | - | - |
| 02/27 | 605 | 622 | 602 | 609 | +3.22% | 1,521,900 | - | +7.03% | - | - |
| 02/26 | 621 | 621 | 588 | 590 | -3.75% | 1,826,800 | - | +4.42% | - | - |
| 02/25 | 599 | 618 | 596 | 613 | +2.85% | 1,165,000 | - | +8.88% | - | - |
| 02/22 | 591 | 600 | 590 | 596 | -0.33% | 667,400 | - | +6.05% | - | - |
| 02/21 | 588 | 604 | 585 | 598 | +1.87% | 999,000 | - | +6.79% | - | - |
| 02/20 | 600 | 604 | 585 | 587 | -2.17% | 1,241,000 | - | +5.01% | - | - |
| 02/19 | 603 | 605 | 598 | 600 | +0.17% | 981,700 | - | +7.53% | - | - |
| 02/18 | 594 | 603 | 593 | 599 | +1.01% | 798,500 | - | +7.54% | - | - |
| 02/15 | 584 | 605 | 584 | 593 | +1.89% | 1,790,900 | - | +6.46% | - | - |
| 02/14 | 574 | 583 | 567 | 582 | +2.83% | 1,045,900 | - | +4.49% | - | - |
| 02/13 | 568 | 583 | 563 | 566 | -0.18% | 2,234,100 | - | +1.62% | - | - |
| 02/12 | 560 | 586 | 560 | 567 | +2.53% | 2,078,500 | - | +1.61% | - | - |
| 02/08 | 552 | 561 | 548 | 553 | -1.43% | 1,637,800 | - | -1.07% | - | - |
| 02/07 | 560 | 569 | 548 | 561 | -0.18% | 1,013,300 | - | -0.18% | - | - |
| 02/06 | 557 | 564 | 545 | 562 | +0.36% | 2,113,300 | - | -0.35% | - | - |
| 02/05 | 561 | 564 | 557 | 560 | +0.54% | 819,100 | - | -1.23% | - | - |
| 02/04 | 562 | 562 | 551 | 557 | +1.27% | 1,183,100 | - | -2.28% | - | - |
| 02/01 | 549 | 553 | 545 | 550 | -0.54% | 1,114,500 | - | -3.85% | - | - |
| 01/31 | 537 | 554 | 532 | 553 | +3.17% | 1,559,800 | - | -3.83% | - | - |
| 01/30 | 538 | 542 | 529 | 536 | -0.56% | 1,857,300 | - | -7.27% | - | - |
| 01/29 | 546 | 548 | 535 | 539 | 0% | 929,400 | - | -7.23% | - | - |
| 01/28 | 536 | 550 | 534 | 539 | -1.28% | 1,332,400 | - | -7.71% | - | - |
| 01/25 | 552 | 560 | 541 | 546 | +2.06% | 1,089,200 | - | -7.14% | - | - |
| 01/24 | 528 | 538 | 521 | 535 | +0.56% | 1,119,300 | - | -9.48% | - | - |
| 01/23 | 523 | 535 | 516 | 532 | +3.7% | 1,212,500 | - | -10.59% | - | - |
| 01/22 | 530 | 539 | 513 | 513 | -6.73% | 1,369,700 | - | -14.5% | - | - |
| 01/21 | 555 | 558 | 542 | 550 | -2.65% | 1,016,200 | - | -8.94% | - | - |
| 01/18 | 548 | 566 | 543 | 565 | -0.35% | 1,227,500 | - | -7.07% | - | - |
| 01/17 | 562 | 567 | 552 | 567 | +0.89% | 1,102,200 | - | -7.2% | - | - |
| 01/16 | 567 | 568 | 555 | 562 | -0.71% | 1,655,900 | - | -8.32% | - | - |
| 01/15 | 574 | 582 | 562 | 566 | -2.58% | 1,662,300 | - | -7.97% | - | - |
| 01/11 | 578 | 592 | 571 | 581 | +0.35% | 1,505,700 | - | -5.99% | - | - |
| 01/10 | 574 | 589 | 566 | 579 | -3.02% | 2,716,900 | - | -6.76% | - | - |
| 01/09 | 578 | 597 | 572 | 597 | +2.05% | 1,266,800 | - | -4.33% | - | - |
| 01/08 | 585 | 594 | 579 | 585 | -1.52% | 980,600 | - | -6.55% | - | - |
| 01/07 | 583 | 595 | 571 | 594 | +0.17% | 2,193,300 | - | -5.56% | - | - |
| 01/04 | 621 | 629 | 593 | 593 | -4.35% | 821,800 | - | -6.02% | - | - |
| 2007 |
| 12/28 | 625 | 628 | 617 | 620 | -0.64% | 453,100 | - | -2.21% | - | - |
| 12/27 | 632 | 632 | 623 | 624 | -1.11% | 496,100 | - | -1.73% | - | - |
| 12/26 | 629 | 631 | 626 | 631 | +0.48% | 437,900 | - | -0.79% | - | - |
| 12/25 | 626 | 629 | 624 | 628 | +0.48% | 422,500 | - | -1.41% | - | - |
| 12/21 | 619 | 625 | 610 | 625 | +2.46% | 1,126,900 | - | -2.19% | - | - |
| 12/20 | 619 | 622 | 609 | 610 | -1.77% | 1,022,500 | - | -5.13% | - | - |
| 12/19 | 623 | 626 | 616 | 621 | -0.16% | 760,000 | - | -3.87% | - | - |
| 12/18 | 605 | 628 | 604 | 622 | +1.3% | 1,269,900 | - | -4.31% | - | - |
| 12/17 | 622 | 628 | 614 | 614 | -2.85% | 1,412,300 | - | -5.97% | - | - |
| 12/14 | 634 | 638 | 620 | 632 | -1.4% | 2,656,500 | - | -3.95% | - | - |
| 12/13 | 633 | 642 | 630 | 641 | +0.94% | 2,416,300 | - | -3.17% | - | - |
| 12/12 | 633 | 635 | 618 | 635 | +0.32% | 1,613,400 | - | -4.65% | - | - |
| 12/11 | 634 | 641 | 630 | 633 | 0% | 1,295,300 | - | -5.8% | - | - |
| 12/10 | 636 | 640 | 627 | 633 | -1.25% | 1,587,300 | - | -6.5% | - | - |
| 12/07 | 643 | 646 | 637 | 641 | -0.16% | 2,156,700 | - | -6.15% | - | - |
| 12/06 | 622 | 643 | 614 | 642 | +4.56% | 2,870,500 | - | -6.55% | - | - |
| 12/05 | 618 | 619 | 604 | 614 | -1.29% | 1,728,500 | - | -11.65% | - | - |
| 12/04 | 627 | 628 | 618 | 622 | -2.05% | 1,598,300 | - | -11.52% | - | - |
| 12/03 | 649 | 649 | 632 | 635 | -1.7% | 2,441,400 | - | -10.81% | - | - |
| 11/30 | 641 | 658 | 640 | 646 | -0.77% | 2,143,700 | - | -10.15% | - | - |
| 11/29 | 659 | 659 | 644 | 651 | -0.15% | 1,340,700 | - | -10.33% | - | - |
| 11/28 | 659 | 661 | 646 | 652 | -0.91% | 718,100 | - | -11.05% | - | - |
| 11/27 | 665 | 665 | 640 | 658 | -0.9% | 1,538,300 | - | -11.08% | - | - |
| 11/26 | 658 | 666 | 653 | 664 | +2.47% | 1,268,500 | - | -11.11% | - | - |
| 11/22 | 636 | 660 | 628 | 648 | +0.47% | 1,418,400 | - | -13.94% | - | - |
| 11/21 | 650 | 658 | 643 | 645 | -1.07% | 1,471,500 | - | -15.24% | - | - |
| 11/20 | 651 | 661 | 624 | 652 | -1.36% | 2,154,200 | - | -15.21% | - | - |
| 11/19 | 680 | 687 | 657 | 661 | -3.36% | 1,965,100 | - | -14.93% | - | - |
| 11/16 | 695 | 695 | 672 | 684 | -4.34% | 1,736,200 | - | -12.87% | - | - |
| 11/15 | 740 | 744 | 708 | 715 | +2.14% | 2,300,200 | - | -9.61% | - | - |
| 11/14 | 705 | 709 | 683 | 700 | -0.71% | 1,719,100 | - | -11.95% | - | - |
| 11/13 | 703 | 714 | 691 | 705 | -0.7% | 855,100 | - | -11.99% | - | - |
| 11/12 | 721 | 726 | 709 | 710 | -2.61% | 1,096,000 | - | -11.91% | - | - |
| 11/09 | 733 | 743 | 715 | 729 | -0.55% | 1,535,800 | - | -10.11% | - | - |
| 11/08 | 721 | 741 | 709 | 733 | -2.4% | 1,633,400 | - | -9.95% | - | - |
| 11/07 | 760 | 761 | 723 | 751 | -1.83% | 1,390,200 | - | -8.19% | - | - |
| 11/06 | 770 | 777 | 762 | 765 | -0.52% | 1,015,000 | - | -6.82% | - | - |
| 11/05 | 765 | 783 | 760 | 769 | -0.77% | 932,800 | - | -6.45% | - | - |
| 11/02 | 767 | 790 | 758 | 775 | +2.38% | 2,005,300 | - | -5.95% | - | - |
| 11/01 | 776 | 776 | 735 | 757 | -9.34% | 3,675,200 | - | -8.24% | - | - |
| 10/31 | 823 | 837 | 820 | 835 | +1.58% | 811,600 | - | +1.09% | - | - |
