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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2008 |
| 03/31 | 1,680 | 1,690 | 1,635 | 1,650 | -3.51% | 1,741,700 | - | -8.03% | - | - |
| 03/28 | 1,695 | 1,720 | 1,680 | 1,710 | 0% | 2,556,020 | - | -5.47% | - | - |
| 03/27 | 1,705 | 1,720 | 1,685 | 1,710 | -0.58% | 1,637,200 | - | -6.04% | - | - |
| 03/26 | 1,715 | 1,750 | 1,705 | 1,720 | +0.29% | 2,457,840 | - | -5.96% | - | - |
| 03/25 | 1,715 | 1,720 | 1,675 | 1,715 | +3.94% | 2,675,720 | - | -6.79% | - | - |
| 03/24 | 1,640 | 1,690 | 1,635 | 1,650 | +1.23% | 2,295,740 | - | -10.76% | - | - |
| 03/21 | 1,650 | 1,660 | 1,595 | 1,630 | -2.4% | 2,554,840 | - | -12.41% | - | - |
| 03/19 | 1,670 | 1,675 | 1,610 | 1,670 | +4.7% | 3,264,300 | - | -10.84% | - | - |
| 03/18 | 1,610 | 1,630 | 1,570 | 1,595 | -0.93% | 2,765,040 | - | -15.11% | - | - |
| 03/17 | 1,630 | 1,630 | 1,575 | 1,610 | -3.01% | 3,473,160 | - | -14.72% | - | - |
| 03/14 | 1,730 | 1,750 | 1,625 | 1,660 | -3.21% | 3,875,660 | - | -12.49% | - | - |
| 03/13 | 1,755 | 1,775 | 1,690 | 1,715 | -3.65% | 3,009,120 | - | -10.07% | - | - |
| 03/12 | 1,855 | 1,860 | 1,760 | 1,780 | +1.71% | 3,733,840 | - | -6.95% | - | - |
| 03/11 | 1,640 | 1,770 | 1,635 | 1,750 | +2.34% | 5,008,880 | - | -8.9% | - | - |
| 03/10 | 1,845 | 1,855 | 1,700 | 1,710 | -9.52% | 4,440,460 | - | -11.31% | - | - |
| 03/07 | 1,900 | 1,930 | 1,890 | 1,890 | -4.3% | 2,564,360 | - | -2.33% | - | - |
| 03/06 | 1,930 | 2,005 | 1,915 | 1,975 | +3.4% | 3,665,420 | - | +2.23% | - | - |
| 03/05 | 1,875 | 1,910 | 1,860 | 1,910 | +1.33% | 2,408,580 | - | -0.83% | - | - |
| 03/04 | 1,895 | 1,910 | 1,850 | 1,885 | +0.8% | 2,534,400 | - | -1.93% | - | - |
| 03/03 | 1,905 | 1,910 | 1,850 | 1,870 | -6.97% | 3,340,100 | - | -2.4% | - | - |
| 02/29 | 2,005 | 2,015 | 1,950 | 2,010 | +0.25% | 3,291,600 | - | +5.07% | - | - |
| 02/28 | 1,995 | 2,025 | 1,990 | 2,005 | -0.5% | 1,894,320 | - | +5.58% | - | - |
| 02/27 | 2,035 | 2,040 | 1,990 | 2,015 | +0.25% | 2,515,000 | - | +7.07% | - | - |
| 02/26 | 2,050 | 2,060 | 1,990 | 2,010 | -0.25% | 2,734,660 | - | +7.89% | - | - |
| 02/25 | 2,045 | 2,055 | 2,000 | 2,015 | -0.49% | 3,405,440 | - | +8.92% | - | - |
| 02/22 | 1,950 | 2,035 | 1,935 | 2,025 | +3.05% | 4,835,560 | - | +10.05% | - | - |
| 02/21 | 1,990 | 2,000 | 1,950 | 1,965 | +1.55% | 2,642,460 | - | +7.49% | - | - |
| 02/20 | 2,035 | 2,045 | 1,930 | 1,935 | -3.73% | 4,011,780 | - | +6.55% | - | - |
| 02/19 | 1,990 | 2,045 | 1,970 | 2,010 | +3.34% | 5,307,540 | - | +11.05% | - | - |
| 02/18 | 1,945 | 2,000 | 1,925 | 1,945 | 0% | 2,584,820 | - | +7.76% | - | - |
| 02/15 | 1,885 | 1,965 | 1,865 | 1,945 | +1.3% | 4,219,460 | - | +7.76% | - | - |
| 02/14 | 1,905 | 1,925 | 1,890 | 1,920 | +4.92% | 2,639,780 | - | +6.19% | - | - |
| 02/13 | 1,855 | 1,875 | 1,820 | 1,830 | +0.83% | 2,564,800 | - | +1.1% | - | - |
| 02/12 | 1,825 | 1,845 | 1,810 | 1,815 | -1.09% | 2,746,200 | - | +0.11% | - | - |
| 02/08 | 1,925 | 1,940 | 1,830 | 1,835 | -3.93% | 3,504,060 | - | +0.88% | - | - |
| 02/07 | 1,890 | 1,935 | 1,860 | 1,910 | +1.87% | 4,276,860 | - | +4.54% | - | - |
| 02/06 | 1,895 | 1,925 | 1,875 | 1,875 | -4.58% | 4,921,540 | - | +2.29% | - | - |
| 02/05 | 1,910 | 1,980 | 1,900 | 1,965 | +2.08% | 4,194,360 | - | +6.74% | - | - |
| 02/04 | 1,915 | 1,945 | 1,905 | 1,925 | +2.39% | 4,471,740 | - | +4.34% | - | - |
| 02/01 | 1,835 | 1,900 | 1,825 | 1,880 | +3.58% | 5,522,980 | - | +1.68% | - | - |
| 01/31 | 1,785 | 1,840 | 1,765 | 1,815 | -1.09% | 5,809,940 | - | -2.05% | - | - |
| 01/30 | 1,835 | 1,900 | 1,805 | 1,835 | +1.38% | 7,440,260 | - | -1.4% | - | - |
| 01/29 | 1,810 | 1,825 | 1,780 | 1,810 | +4.93% | 4,746,480 | - | -3.21% | - | - |
| 01/28 | 1,765 | 1,800 | 1,710 | 1,725 | -4.17% | 3,963,980 | - | -8.15% | - | - |
| 01/25 | 1,730 | 1,800 | 1,715 | 1,800 | +8.76% | 6,498,220 | - | -4.91% | - | - |
| 01/24 | 1,635 | 1,675 | 1,625 | 1,655 | +3.76% | 6,678,420 | - | -13.21% | - | - |
| 01/23 | 1,630 | 1,635 | 1,560 | 1,595 | +4.25% | 6,402,140 | - | -17.36% | - | - |
| 01/22 | 1,610 | 1,635 | 1,520 | 1,530 | -9.47% | 7,764,860 | - | -21.66% | - | - |
| 01/21 | 1,740 | 1,755 | 1,680 | 1,690 | -4.25% | 4,739,280 | - | -14.52% | - | - |
| 01/18 | 1,665 | 1,770 | 1,665 | 1,765 | +2.02% | 6,149,740 | - | -11.53% | - | - |
| 01/17 | 1,710 | 1,765 | 1,690 | 1,730 | +4.22% | 5,969,540 | - | -13.8% | - | - |
| 01/16 | 1,660 | 1,750 | 1,640 | 1,660 | -7% | 8,035,780 | - | -17.82% | - | - |
| 01/15 | 1,875 | 1,900 | 1,780 | 1,785 | -4.8% | 4,077,900 | - | -12.33% | - | - |
| 01/11 | 1,965 | 1,980 | 1,860 | 1,875 | -3.85% | 4,817,400 | - | -8.49% | - | - |
| 01/10 | 2,010 | 2,020 | 1,950 | 1,950 | -3.7% | 3,127,180 | - | -5.39% | - | - |
| 01/09 | 1,915 | 2,030 | 1,910 | 2,025 | +2.27% | 3,502,400 | - | -2.03% | - | - |
| 01/08 | 1,900 | 1,980 | 1,890 | 1,980 | +4.21% | 2,923,700 | - | -4.21% | - | - |
| 01/07 | 1,945 | 1,945 | 1,900 | 1,900 | -3.06% | 3,035,120 | - | -8.12% | - | - |
| 01/04 | 1,975 | 2,000 | 1,945 | 1,960 | -3.21% | 2,253,800 | - | -5.45% | - | - |
| 2007 |
| 12/28 | 2,040 | 2,050 | 2,025 | 2,025 | -2.17% | 1,307,300 | - | -2.41% | - | - |
| 12/27 | 2,085 | 2,110 | 2,060 | 2,070 | -0.72% | 2,155,400 | - | -0.1% | - | - |
| 12/26 | 2,070 | 2,095 | 2,045 | 2,085 | +0.97% | 2,053,480 | - | +0.68% | - | - |
| 12/25 | 2,055 | 2,075 | 2,040 | 2,065 | +2.99% | 3,262,460 | - | -0.05% | - | - |
| 12/21 | 1,980 | 2,010 | 1,950 | 2,005 | +0.75% | 3,523,500 | - | -3% | - | - |
| 12/20 | 2,045 | 2,055 | 1,985 | 1,990 | -1.49% | 2,622,800 | - | -4% | - | - |
| 12/19 | 2,045 | 2,090 | 2,010 | 2,020 | -1.22% | 2,949,140 | - | -2.79% | - | - |
| 12/18 | 1,990 | 2,075 | 1,965 | 2,045 | +1.24% | 3,699,060 | - | -1.64% | - | - |
| 12/17 | 2,080 | 2,130 | 2,020 | 2,020 | -3.81% | 4,013,800 | - | -3.07% | - | - |
| 12/14 | 2,165 | 2,195 | 2,080 | 2,100 | -2.1% | 3,735,800 | - | +0.38% | - | - |
| 12/13 | 2,215 | 2,240 | 2,140 | 2,145 | -3.81% | 3,605,280 | - | +2.29% | - | - |
| 12/12 | 2,135 | 2,230 | 2,110 | 2,230 | +2.06% | 4,238,720 | - | +6.04% | - | - |
| 12/11 | 2,155 | 2,200 | 2,145 | 2,185 | +3.07% | 4,855,320 | - | +3.75% | - | - |
| 12/10 | 2,150 | 2,160 | 2,115 | 2,120 | -0.93% | 2,773,420 | - | +0.47% | - | - |
| 12/07 | 2,100 | 2,160 | 2,090 | 2,140 | +3.13% | 4,658,540 | - | +0.75% | - | - |
| 12/06 | 2,080 | 2,090 | 2,035 | 2,075 | +1.72% | 3,128,940 | - | -3.04% | - | - |
| 12/05 | 2,030 | 2,070 | 2,010 | 2,040 | -0.73% | 3,648,580 | - | -5.6% | - | - |
| 12/04 | 2,110 | 2,150 | 2,050 | 2,055 | -2.84% | 3,372,800 | - | -5.95% | - | - |
| 12/03 | 2,195 | 2,200 | 2,100 | 2,115 | -2.53% | 4,916,640 | - | -4.21% | - | - |
| 11/30 | 2,105 | 2,180 | 2,100 | 2,170 | +3.33% | 6,272,500 | - | -2.52% | - | - |
| 11/29 | 2,090 | 2,110 | 2,070 | 2,100 | +3.7% | 5,353,080 | - | -6.21% | - | - |
| 11/28 | 2,030 | 2,065 | 2,010 | 2,025 | +1% | 3,709,220 | - | -10.32% | - | - |
| 11/27 | 1,975 | 2,035 | 1,960 | 2,005 | -1.47% | 4,458,140 | - | -11.95% | - | - |
| 11/26 | 2,025 | 2,055 | 1,980 | 2,035 | +1.75% | 6,495,920 | - | -11.41% | - | - |
| 11/22 | 1,925 | 2,025 | 1,905 | 2,000 | +2.3% | 6,084,800 | - | -13.76% | - | - |
| 11/21 | 2,020 | 2,045 | 1,955 | 1,955 | -4.87% | 5,023,980 | - | -16.67% | - | - |
| 11/20 | 1,880 | 2,060 | 1,865 | 2,055 | +5.12% | 7,543,580 | - | -13.29% | - | - |
| 11/19 | 2,090 | 2,110 | 1,945 | 1,955 | -6.24% | 6,032,220 | - | -18.37% | - | - |
| 11/16 | 2,100 | 2,120 | 2,060 | 2,085 | -3.47% | 3,309,560 | - | -14.06% | - | - |
| 11/15 | 2,120 | 2,220 | 2,115 | 2,160 | +1.89% | 5,755,660 | - | -11.91% | - | - |
| 11/14 | 2,115 | 2,135 | 2,085 | 2,120 | +3.92% | 6,538,000 | - | -14.41% | - | - |
| 11/13 | 2,105 | 2,115 | 2,035 | 2,040 | -5.56% | 8,175,040 | - | -18.37% | - | - |
| 11/12 | 2,175 | 2,185 | 2,100 | 2,160 | -3.14% | 5,074,000 | - | -14.42% | - | - |
| 11/09 | 2,235 | 2,290 | 2,210 | 2,230 | +0.45% | 4,165,500 | - | -12.31% | - | - |
| 11/08 | 2,230 | 2,235 | 2,180 | 2,220 | -3.69% | 5,526,240 | - | -13.21% | - | - |
| 11/07 | 2,335 | 2,405 | 2,300 | 2,305 | +0.66% | 7,739,160 | - | -10.49% | - | - |
| 11/06 | 2,280 | 2,375 | 2,255 | 2,290 | -0.65% | 6,320,900 | - | -11.31% | - | - |
| 11/05 | 2,440 | 2,450 | 2,275 | 2,305 | -6.49% | 6,675,020 | - | -10.97% | - | - |
| 11/02 | 2,465 | 2,520 | 2,455 | 2,465 | -2.95% | 4,177,760 | - | -5.05% | - | - |
| 11/01 | 2,635 | 2,640 | 2,520 | 2,540 | -2.5% | 4,394,720 | - | -2.23% | - | - |
| 10/31 | 2,640 | 2,640 | 2,555 | 2,605 | -1.14% | 2,603,080 | - | +0.39% | - | - |
