株価チャート
2007/10/26～2008/03/31
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 | 4/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 586 | 595 | 586 | 590 | +8.06% | 2,000 | - | +0.85% | - | - |
| 03/26 | 546 | 546 | 546 | 546 | -5.86% | 300 | - | -6.83% | - | - |
| 03/25 | 596 | 600 | 580 | 580 | +1.75% | 4,400 | - | -1.36% | - | - |
| 03/24 | 571 | 575 | 570 | 570 | 0% | 2,100 | - | -3.06% | - | - |
| 03/21 | 570 | 570 | 560 | 570 | 0% | 2,600 | - | -3.06% | - | - |
| 03/19 | 565 | 570 | 565 | 570 | +0.88% | 3,700 | - | -3.06% | - | - |
| 03/18 | 560 | 565 | 530 | 565 | +0.89% | 2,800 | - | -4.07% | - | - |
| 03/17 | 560 | 570 | 530 | 560 | 0% | 2,300 | - | -4.92% | - | - |
| 03/14 | 580 | 580 | 541 | 560 | -3.45% | 4,300 | - | -5.08% | - | - |
| 03/13 | 590 | 590 | 580 | 580 | -1.69% | 600 | - | -1.69% | - | - |
| 03/12 | 594 | 594 | 590 | 590 | +3.51% | 1,400 | - | 0% | - | - |
| 03/11 | 555 | 570 | 550 | 570 | +2.7% | 5,200 | - | -3.55% | - | - |
| 03/10 | 585 | 585 | 555 | 555 | -5.13% | 1,900 | - | -6.25% | - | - |
| 03/07 | 570 | 585 | 570 | 585 | -0.17% | 1,900 | - | -1.52% | - | - |
| 03/06 | 586 | 586 | 586 | 586 | 0% | 1,800 | - | -1.51% | - | - |
| 03/05 | 592 | 592 | 586 | 586 | -1.01% | 2,100 | - | -1.51% | - | - |
| 03/04 | 610 | 610 | 590 | 592 | -2.95% | 1,600 | - | -0.67% | - | - |
| 03/03 | 605 | 610 | 600 | 610 | -3.17% | 3,000 | - | +2.52% | - | - |
| 02/29 | 621 | 630 | 620 | 630 | +3.96% | 3,500 | - | +6.06% | - | - |
| 02/28 | 610 | 610 | 596 | 606 | -0.66% | 4,000 | - | +2.89% | - | - |
| 02/27 | 615 | 615 | 610 | 610 | -0.81% | 1,200 | - | +4.27% | - | - |
| 02/26 | 610 | 615 | 600 | 615 | +1.49% | 7,000 | - | +6.03% | - | - |
| 02/25 | 608 | 608 | 606 | 606 | +2.71% | 2,700 | - | +5.21% | - | - |
| 02/22 | 610 | 610 | 590 | 590 | -3.28% | 3,700 | - | +2.79% | - | - |
| 02/21 | 600 | 615 | 600 | 610 | +1.67% | 3,500 | - | +6.83% | - | - |
| 02/20 | 609 | 609 | 600 | 600 | +0.5% | 1,200 | - | +5.45% | - | - |
| 02/19 | 588 | 600 | 588 | 597 | +2.4% | 2,800 | - | +4.92% | - | - |
| 02/18 | 578 | 584 | 577 | 583 | +1.04% | 1,200 | - | +2.28% | - | - |
| 02/15 | 577 | 577 | 570 | 577 | 0% | 7,300 | - | +0.87% | - | - |
| 02/14 | 575 | 578 | 573 | 577 | +0.7% | 6,300 | - | +0.52% | - | - |
| 02/13 | 573 | 573 | 573 | 573 | -0.87% | 300 | - | -0.52% | - | - |
| 02/12 | 565 | 578 | 565 | 578 | +0.52% | 2,300 | - | -0.17% | - | - |
| 02/08 | 580 | 588 | 570 | 575 | -0.86% | 1,600 | - | -1.2% | - | - |
| 02/07 | 580 | 580 | 580 | 580 | 0% | 400 | - | -1.19% | - | - |
| 02/06 | 595 | 595 | 580 | 580 | -2.52% | 900 | - | -1.86% | - | - |
| 02/05 | 610 | 610 | 595 | 595 | -2.46% | 200 | - | 0% | - | - |
| 02/04 | 600 | 610 | 600 | 610 | +1.67% | 2,900 | - | +2.18% | - | - |
| 02/01 | 595 | 600 | 591 | 600 | -0.83% | 1,600 | - | +0.17% | - | - |
| 01/31 | 621 | 621 | 601 | 605 | +0.67% | 5,300 | - | +0.5% | - | - |
| 01/30 | 622 | 623 | 600 | 601 | +0.67% | 5,000 | - | -0.66% | - | - |
| 01/29 | 575 | 598 | 575 | 597 | +3.83% | 4,800 | - | -1.97% | - | - |
| 01/28 | 575 | 585 | 575 | 575 | 0% | 2,000 | - | -6.2% | - | - |
| 01/25 | 570 | 575 | 570 | 575 | +11.87% | 4,800 | - | -6.81% | - | - |
| 01/24 | 513 | 514 | 513 | 514 | +2.8% | 200 | - | -17.36% | - | - |
| 01/23 | 508 | 513 | 500 | 500 | +3.09% | 1,500 | - | -20.51% | - | - |
| 01/22 | 500 | 500 | 485 | 485 | -6.55% | 10,800 | - | -23.98% | - | - |
| 01/21 | 555 | 555 | 518 | 519 | -6.49% | 2,700 | - | -19.66% | - | - |
| 01/18 | 500 | 555 | 500 | 555 | +6.73% | 5,100 | - | -15.14% | - | - |
| 01/17 | 525 | 526 | 507 | 520 | -5.45% | 15,200 | - | -21.09% | - | - |
| 01/16 | 560 | 580 | 550 | 550 | -8.33% | 9,600 | - | -17.29% | - | - |
| 01/15 | 585 | 600 | 585 | 600 | -2.44% | 5,700 | - | -10.58% | - | - |
| 01/11 | 634 | 635 | 615 | 615 | -3% | 1,600 | - | -8.75% | - | - |
| 01/10 | 634 | 634 | 634 | 634 | 0% | 600 | - | -6.49% | - | - |
| 01/09 | 635 | 635 | 625 | 634 | +0.63% | 3,400 | - | -6.76% | - | - |
| 01/08 | 650 | 650 | 630 | 630 | -3.08% | 4,200 | - | -7.62% | - | - |
| 01/07 | 648 | 650 | 631 | 650 | -1.96% | 2,900 | - | -5.11% | - | - |
| 01/04 | 670 | 670 | 663 | 663 | -4.74% | 300 | - | -3.35% | - | - |
| 2007 |
| 12/28 | 690 | 696 | 690 | 696 | +3.11% | 3,900 | - | +1.61% | - | - |
| 12/27 | 681 | 690 | 675 | 675 | -1.46% | 3,100 | - | -1.17% | - | - |
| 12/25 | 683 | 690 | 683 | 685 | +5.71% | 4,100 | - | +0.29% | - | - |
| 12/21 | 648 | 659 | 645 | 648 | 0% | 1,700 | - | -5.12% | - | - |
| 12/20 | 680 | 680 | 648 | 648 | -4% | 2,900 | - | -5.26% | - | - |
| 12/19 | 678 | 678 | 675 | 675 | -2.6% | 1,700 | - | -1.46% | - | - |
| 12/18 | 680 | 693 | 680 | 693 | +1.91% | 1,900 | - | +1.46% | - | - |
| 12/17 | 682 | 682 | 675 | 680 | -2.86% | 2,900 | - | 0% | - | - |
| 12/14 | 700 | 705 | 694 | 700 | +2.94% | 8,100 | - | +3.24% | - | - |
| 12/13 | 700 | 700 | 680 | 680 | -2.86% | 2,500 | - | +0.59% | - | - |
| 12/12 | 694 | 700 | 690 | 700 | 0% | 1,200 | - | +3.86% | - | - |
| 12/11 | 705 | 705 | 700 | 700 | -0.43% | 2,100 | - | +4.01% | - | - |
| 12/10 | 703 | 703 | 690 | 703 | +0.14% | 4,400 | - | +4.77% | - | - |
| 12/07 | 705 | 705 | 700 | 702 | -0.14% | 4,400 | - | +4.62% | - | - |
| 12/06 | 697 | 703 | 695 | 703 | +1.88% | 2,800 | - | +4.77% | - | - |
| 12/05 | 683 | 690 | 680 | 690 | +1.02% | 2,100 | - | +2.83% | - | - |
| 12/04 | 686 | 686 | 673 | 683 | -0.29% | 2,700 | - | +1.79% | - | - |
| 12/03 | 688 | 695 | 670 | 685 | -0.44% | 7,600 | - | +2.09% | - | - |
| 11/30 | 705 | 705 | 680 | 688 | -2.13% | 5,700 | - | +2.38% | - | - |
| 11/29 | 680 | 703 | 680 | 703 | +2.63% | 6,600 | - | +4.61% | - | - |
| 11/28 | 710 | 715 | 685 | 685 | -1.44% | 9,200 | - | +1.93% | - | - |
| 11/27 | 689 | 695 | 685 | 695 | +0.87% | 3,100 | - | +3.12% | - | - |
| 11/26 | 665 | 689 | 665 | 689 | +2.07% | 2,400 | - | +2.23% | - | - |
| 11/22 | 654 | 680 | 645 | 675 | +4.01% | 7,400 | - | +0.3% | - | - |
| 11/21 | 650 | 650 | 649 | 649 | 0% | 700 | - | -3.57% | - | - |
| 11/20 | 663 | 665 | 635 | 649 | -3.13% | 12,500 | - | -3.57% | - | - |
| 11/19 | 675 | 678 | 670 | 670 | -1.03% | 4,200 | - | -0.3% | - | - |
| 11/16 | 672 | 677 | 665 | 677 | +0.74% | 5,800 | - | +0.74% | - | - |
| 11/15 | 679 | 679 | 665 | 672 | -0.3% | 8,700 | - | -0.15% | - | - |
| 11/14 | 660 | 675 | 660 | 674 | +6.14% | 7,200 | - | +0.15% | - | - |
| 11/13 | 625 | 640 | 625 | 635 | +2.42% | 5,900 | - | -5.65% | - | - |
| 11/12 | 619 | 620 | 608 | 620 | -1.43% | 12,100 | - | -8.28% | - | - |
| 11/09 | 625 | 629 | 620 | 629 | -1.41% | 1,200 | - | -6.95% | - | - |
| 11/08 | 620 | 638 | 608 | 638 | -0.31% | 4,200 | - | -5.62% | - | - |
| 11/07 | 656 | 657 | 640 | 640 | -3.03% | 5,900 | - | -5.19% | - | - |
| 11/06 | 670 | 672 | 655 | 660 | -1.49% | 7,800 | - | -2.08% | - | - |
| 11/05 | 695 | 695 | 665 | 670 | -3.6% | 9,200 | - | -0.3% | - | - |
| 11/02 | 682 | 696 | 681 | 695 | -0.29% | 4,300 | - | +3.73% | - | - |
| 11/01 | 705 | 720 | 697 | 697 | 0% | 10,900 | - | +4.5% | - | - |
| 10/31 | 709 | 709 | 697 | 697 | +0.87% | 2,800 | - | +5.13% | - | - |
| 10/30 | 710 | 710 | 691 | 691 | -1.29% | 10,200 | - | +5.02% | - | - |
| 10/29 | 710 | 715 | 700 | 700 | 0% | 10,900 | - | +7.03% | - | - |
| 10/26 | 678 | 700 | 675 | 700 | +3.24% | 9,700 | - | +7.69% | - | - |
