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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2008 |
| 03/31 | 1,905 | 1,935 | 1,885 | 1,935 | +2.65% | 184,600 | - | +10.82% | - | - |
| 03/28 | 1,860 | 1,890 | 1,835 | 1,885 | 0% | 100,000 | - | +8.15% | - | - |
| 03/27 | 1,870 | 1,890 | 1,865 | 1,885 | -0.53% | 114,600 | - | +8.27% | - | - |
| 03/26 | 1,855 | 1,905 | 1,830 | 1,895 | -0.26% | 157,400 | - | +9.16% | - | - |
| 03/25 | 1,915 | 1,935 | 1,890 | 1,900 | -0.78% | 221,200 | - | +9.64% | - | - |
| 03/24 | 1,910 | 1,925 | 1,885 | 1,915 | -0.78% | 160,000 | - | +10.76% | - | - |
| 03/21 | 1,815 | 1,965 | 1,805 | 1,930 | +9.97% | 682,000 | - | +12.21% | - | - |
| 03/19 | 1,745 | 1,785 | 1,740 | 1,755 | +1.15% | 189,200 | - | +2.51% | - | - |
| 03/18 | 1,660 | 1,745 | 1,635 | 1,735 | +5.15% | 379,800 | - | +1.46% | - | - |
| 03/17 | 1,630 | 1,650 | 1,580 | 1,650 | +0.61% | 206,000 | - | -3.4% | - | - |
| 03/14 | 1,625 | 1,655 | 1,570 | 1,640 | 0% | 318,600 | - | -4.21% | - | - |
| 03/13 | 1,625 | 1,640 | 1,610 | 1,640 | +0.92% | 208,200 | - | -4.37% | - | - |
| 03/12 | 1,650 | 1,650 | 1,610 | 1,625 | +2.2% | 236,600 | - | -5.96% | - | - |
| 03/11 | 1,570 | 1,605 | 1,570 | 1,590 | +1.27% | 109,600 | - | -8.83% | - | - |
| 03/10 | 1,625 | 1,630 | 1,565 | 1,570 | -3.68% | 180,600 | - | -10.8% | - | - |
| 03/07 | 1,640 | 1,650 | 1,630 | 1,630 | -2.1% | 131,200 | - | -8.22% | - | - |
| 03/06 | 1,650 | 1,670 | 1,625 | 1,665 | +2.15% | 152,400 | - | -6.98% | - | - |
| 03/05 | 1,630 | 1,635 | 1,620 | 1,630 | 0% | 200,600 | - | -9.44% | - | - |
| 03/04 | 1,660 | 1,670 | 1,625 | 1,630 | -1.21% | 189,600 | - | -10.04% | - | - |
| 03/03 | 1,690 | 1,695 | 1,650 | 1,650 | -3.51% | 220,200 | - | -9.54% | - | - |
| 02/29 | 1,715 | 1,730 | 1,680 | 1,710 | -0.29% | 255,400 | - | -6.86% | - | - |
| 02/28 | 1,750 | 1,750 | 1,705 | 1,715 | -2.56% | 291,400 | - | -7.15% | - | - |
| 02/27 | 1,780 | 1,785 | 1,760 | 1,760 | -4.86% | 327,000 | - | -5.07% | - | - |
| 02/26 | 1,900 | 1,905 | 1,840 | 1,850 | -0.8% | 215,200 | - | -0.48% | - | - |
| 02/25 | 1,870 | 1,870 | 1,805 | 1,865 | +1.08% | 261,400 | - | +0.05% | - | - |
| 02/22 | 1,830 | 1,865 | 1,815 | 1,845 | +0.54% | 137,000 | - | -1.34% | - | - |
| 02/21 | 1,800 | 1,860 | 1,800 | 1,835 | +3.38% | 171,000 | - | -2.08% | - | - |
| 02/20 | 1,815 | 1,815 | 1,775 | 1,775 | -1.93% | 163,400 | - | -5.43% | - | - |
| 02/19 | 1,820 | 1,820 | 1,760 | 1,810 | +0.28% | 277,200 | - | -4.08% | - | - |
| 02/18 | 1,735 | 1,805 | 1,730 | 1,805 | +7.12% | 228,800 | - | -4.85% | - | - |
| 02/15 | 1,710 | 1,710 | 1,680 | 1,685 | -2.6% | 150,000 | - | -11.64% | - | - |
| 02/14 | 1,750 | 1,750 | 1,720 | 1,730 | +0.87% | 117,000 | - | -9.9% | - | - |
| 02/13 | 1,715 | 1,755 | 1,715 | 1,715 | +1.48% | 116,800 | - | -11.23% | - | - |
| 02/12 | 1,735 | 1,735 | 1,685 | 1,690 | -3.15% | 140,400 | - | -13.07% | - | - |
| 02/08 | 1,720 | 1,785 | 1,715 | 1,745 | +2.35% | 318,800 | - | -10.83% | - | - |
| 02/07 | 1,935 | 1,935 | 1,635 | 1,705 | -13.01% | 709,400 | - | -13.5% | - | - |
| 02/06 | 2,000 | 2,020 | 1,960 | 1,960 | -3.92% | 110,600 | - | -1.46% | - | - |
| 02/05 | 2,010 | 2,040 | 2,000 | 2,040 | +2.51% | 82,400 | - | +2.26% | - | - |
| 02/04 | 2,010 | 2,010 | 1,975 | 1,990 | +1.27% | 67,200 | - | -0.4% | - | - |
| 02/01 | 1,985 | 1,990 | 1,960 | 1,965 | -0.25% | 69,400 | - | -1.85% | - | - |
| 01/31 | 1,905 | 1,970 | 1,905 | 1,970 | +2.34% | 67,000 | - | -1.79% | - | - |
| 01/30 | 1,940 | 1,965 | 1,910 | 1,925 | -0.26% | 77,800 | - | -4.28% | - | - |
| 01/29 | 1,985 | 1,990 | 1,920 | 1,930 | 0% | 96,400 | - | -4.41% | - | - |
| 01/28 | 1,970 | 1,990 | 1,930 | 1,930 | -1.53% | 104,400 | - | -4.79% | - | - |
| 01/25 | 1,970 | 2,005 | 1,950 | 1,960 | -0.25% | 133,400 | - | -3.87% | - | - |
| 01/24 | 1,910 | 1,975 | 1,910 | 1,965 | +3.42% | 64,800 | - | -4.15% | - | - |
| 01/23 | 1,915 | 1,945 | 1,875 | 1,900 | +0.53% | 98,800 | - | -7.77% | - | - |
| 01/22 | 1,955 | 1,975 | 1,890 | 1,890 | -4.3% | 113,400 | - | -8.74% | - | - |
| 01/21 | 2,015 | 2,025 | 1,970 | 1,975 | -1.99% | 77,800 | - | -5.14% | - | - |
| 01/18 | 1,925 | 2,040 | 1,910 | 2,015 | +3.6% | 128,800 | - | -3.54% | - | - |
| 01/17 | 1,915 | 1,945 | 1,895 | 1,945 | +1.57% | 151,400 | - | -7.16% | - | - |
| 01/16 | 1,990 | 1,995 | 1,900 | 1,915 | -4.49% | 173,400 | - | -9.03% | - | - |
| 01/15 | 2,090 | 2,095 | 1,995 | 2,005 | -2.91% | 247,200 | - | -5.2% | - | - |
| 01/11 | 2,080 | 2,100 | 2,045 | 2,065 | +0.73% | 152,600 | - | -2.64% | - | - |
| 01/10 | 2,050 | 2,055 | 2,025 | 2,050 | +1.23% | 112,000 | - | -3.48% | - | - |
| 01/09 | 2,010 | 2,030 | 1,980 | 2,025 | -0.25% | 110,400 | - | -4.75% | - | - |
| 01/08 | 2,025 | 2,035 | 2,010 | 2,030 | +0.5% | 68,400 | - | -4.52% | - | - |
| 01/07 | 2,000 | 2,025 | 1,965 | 2,020 | +0.75% | 135,800 | - | -5.03% | - | - |
| 01/04 | 2,090 | 2,100 | 1,990 | 2,005 | -4.52% | 72,200 | - | -5.78% | - | - |
| 2007 |
| 12/28 | 2,140 | 2,140 | 2,095 | 2,100 | -2.78% | 30,400 | - | -1.32% | - | - |
| 12/27 | 2,135 | 2,170 | 2,120 | 2,160 | +2.37% | 128,000 | - | +1.69% | - | - |
| 12/26 | 2,095 | 2,110 | 2,080 | 2,110 | +0.72% | 39,400 | - | -0.38% | - | - |
| 12/25 | 2,150 | 2,150 | 2,080 | 2,095 | -0.24% | 85,800 | - | -0.9% | - | - |
| 12/21 | 2,085 | 2,110 | 2,070 | 2,100 | +1.2% | 101,800 | - | -0.47% | - | - |
| 12/20 | 2,080 | 2,080 | 2,060 | 2,075 | 0% | 94,400 | - | -1.57% | - | - |
| 12/19 | 2,115 | 2,115 | 2,065 | 2,075 | -3.04% | 177,600 | - | -1.52% | - | - |
| 12/18 | 2,120 | 2,150 | 2,080 | 2,140 | +0.47% | 81,800 | - | +1.71% | - | - |
| 12/17 | 2,220 | 2,220 | 2,130 | 2,130 | -4.27% | 105,800 | - | +1.48% | - | - |
| 12/14 | 2,225 | 2,235 | 2,215 | 2,225 | 0% | 171,600 | - | +6.05% | - | - |
| 12/13 | 2,235 | 2,240 | 2,210 | 2,225 | 0% | 96,600 | - | +6.31% | - | - |
| 12/12 | 2,160 | 2,225 | 2,160 | 2,225 | +2.3% | 191,000 | - | +6.51% | - | - |
| 12/11 | 2,170 | 2,210 | 2,170 | 2,175 | +0.46% | 143,400 | - | +4.22% | - | - |
| 12/10 | 2,155 | 2,165 | 2,140 | 2,165 | +0.7% | 113,800 | - | +3.24% | - | - |
| 12/07 | 2,180 | 2,185 | 2,145 | 2,150 | -0.23% | 111,200 | - | +2.04% | - | - |
| 12/06 | 2,200 | 2,210 | 2,130 | 2,155 | -2.05% | 274,000 | - | +1.65% | - | - |
| 12/05 | 2,190 | 2,205 | 2,170 | 2,200 | +1.15% | 111,400 | - | +3.19% | - | - |
| 12/04 | 2,170 | 2,210 | 2,170 | 2,175 | +1.16% | 173,800 | - | +1.64% | - | - |
| 12/03 | 2,150 | 2,190 | 2,135 | 2,150 | +0.94% | 122,000 | - | +0.05% | - | - |
| 11/30 | 2,120 | 2,160 | 2,100 | 2,130 | +0.95% | 166,800 | - | -1.25% | - | - |
| 11/29 | 2,045 | 2,115 | 2,045 | 2,110 | +4.46% | 194,800 | - | -2.63% | - | - |
| 11/28 | 2,050 | 2,055 | 2,000 | 2,020 | -1.46% | 110,800 | - | -7.25% | - | - |
| 11/27 | 2,010 | 2,050 | 1,985 | 2,050 | 0% | 132,000 | - | -6.52% | - | - |
| 11/26 | 2,030 | 2,085 | 2,030 | 2,050 | +2.24% | 199,000 | - | -7.2% | - | - |
| 11/22 | 2,025 | 2,030 | 2,000 | 2,005 | +0.25% | 80,400 | - | -9.93% | - | - |
| 11/21 | 2,050 | 2,060 | 1,990 | 2,000 | -1.23% | 147,400 | - | -10.91% | - | - |
| 11/20 | 2,005 | 2,030 | 1,960 | 2,025 | +1.25% | 140,400 | - | -10.56% | - | - |
| 11/19 | 2,030 | 2,040 | 1,995 | 2,000 | -0.25% | 98,600 | - | -12.4% | - | - |
| 11/16 | 2,030 | 2,030 | 2,005 | 2,005 | -1.23% | 126,000 | - | -13.02% | - | - |
| 11/15 | 2,045 | 2,075 | 2,030 | 2,030 | -1.46% | 108,800 | - | -12.73% | - | - |
| 11/14 | 2,035 | 2,080 | 2,015 | 2,060 | +2.49% | 106,000 | - | -12.23% | - | - |
| 11/13 | 2,000 | 2,025 | 2,000 | 2,010 | +0.25% | 110,000 | - | -15.05% | - | - |
| 11/12 | 2,080 | 2,085 | 1,990 | 2,005 | -4.75% | 200,600 | - | -16.11% | - | - |
| 11/09 | 2,100 | 2,130 | 2,095 | 2,105 | +0.72% | 177,600 | - | -12.8% | - | - |
| 11/08 | 2,125 | 2,125 | 2,070 | 2,090 | -2.56% | 169,400 | - | -14.06% | - | - |
| 11/07 | 2,170 | 2,175 | 2,130 | 2,145 | -0.46% | 265,000 | - | -12.45% | - | - |
| 11/06 | 2,225 | 2,225 | 2,130 | 2,155 | -11.13% | 723,000 | - | -12.47% | - | - |
| 11/05 | 2,430 | 2,465 | 2,415 | 2,425 | -0.41% | 105,400 | - | -1.94% | - | - |
| 11/02 | 2,440 | 2,450 | 2,420 | 2,435 | -1.22% | 96,200 | - | -1.54% | - | - |
| 11/01 | 2,470 | 2,510 | 2,460 | 2,465 | 0% | 138,400 | - | -0.56% | - | - |
| 10/31 | 2,395 | 2,465 | 2,365 | 2,465 | +2.92% | 206,200 | - | -0.64% | - | - |
