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 | 980 | 1,045 | 980 | 1,025 | +5.13% | 907,200 | - | +3.02% | - | - |
| 03/28 | 950 | 980 | 940 | 975 | +3.17% | 309,800 | - | -2.11% | - | - |
| 03/27 | 945 | 950 | 925 | 945 | -1.05% | 195,000 | - | -5.41% | - | - |
| 03/26 | 970 | 975 | 955 | 955 | -2.55% | 135,600 | - | -4.79% | - | - |
| 03/25 | 975 | 985 | 955 | 980 | +3.16% | 216,400 | - | -2.97% | - | - |
| 03/24 | 960 | 965 | 950 | 950 | -1.55% | 157,200 | - | -6.31% | - | - |
| 03/21 | 935 | 965 | 930 | 965 | +4.89% | 312,800 | - | -5.21% | - | - |
| 03/19 | 930 | 935 | 905 | 920 | +1.66% | 218,400 | - | -9.89% | - | - |
| 03/18 | 900 | 910 | 885 | 905 | +1.69% | 265,400 | - | -11.62% | - | - |
| 03/17 | 915 | 915 | 875 | 890 | -5.32% | 431,000 | - | -13.26% | - | - |
| 03/14 | 985 | 990 | 935 | 940 | -3.09% | 1,057,800 | - | -8.74% | - | - |
| 03/13 | 990 | 1,000 | 965 | 970 | -2.51% | 250,000 | - | -6.28% | - | - |
| 03/12 | 1,025 | 1,025 | 990 | 995 | +1.02% | 279,400 | - | -4.14% | - | - |
| 03/11 | 930 | 990 | 925 | 985 | +3.14% | 431,000 | - | -5.56% | - | - |
| 03/10 | 980 | 985 | 955 | 955 | -3.05% | 264,600 | - | -9.05% | - | - |
| 03/07 | 1,000 | 1,005 | 985 | 985 | -3.9% | 288,200 | - | -6.72% | - | - |
| 03/06 | 1,020 | 1,035 | 1,010 | 1,025 | +1.99% | 219,600 | - | -3.48% | - | - |
| 03/05 | 1,010 | 1,020 | 1,000 | 1,005 | 0% | 193,400 | - | -5.63% | - | - |
| 03/04 | 1,030 | 1,040 | 1,005 | 1,005 | -1.47% | 267,000 | - | -5.99% | - | - |
| 03/03 | 1,050 | 1,050 | 1,020 | 1,020 | -5.99% | 348,600 | - | -4.67% | - | - |
| 02/29 | 1,100 | 1,105 | 1,070 | 1,085 | -3.13% | 260,400 | - | +1.21% | - | - |
| 02/28 | 1,090 | 1,130 | 1,075 | 1,120 | +2.28% | 363,600 | - | +4.77% | - | - |
| 02/27 | 1,105 | 1,110 | 1,090 | 1,095 | +0.92% | 223,800 | - | +2.91% | - | - |
| 02/26 | 1,115 | 1,120 | 1,080 | 1,085 | -1.36% | 260,600 | - | +2.36% | - | - |
| 02/25 | 1,050 | 1,100 | 1,050 | 1,100 | +5.77% | 399,600 | - | +4.07% | - | - |
| 02/22 | 1,045 | 1,045 | 1,030 | 1,040 | -2.35% | 284,600 | - | -1.61% | - | - |
| 02/21 | 1,065 | 1,070 | 1,045 | 1,065 | +1.91% | 408,600 | - | +0.66% | - | - |
| 02/20 | 1,095 | 1,100 | 1,045 | 1,045 | -6.28% | 570,000 | - | -1.04% | - | - |
| 02/19 | 1,110 | 1,130 | 1,090 | 1,115 | +1.83% | 545,200 | - | +5.19% | - | - |
| 02/18 | 1,030 | 1,100 | 1,030 | 1,095 | +6.31% | 428,600 | - | +3.11% | - | - |
| 02/15 | 1,015 | 1,040 | 1,000 | 1,030 | -0.96% | 329,200 | - | -3.47% | - | - |
| 02/14 | 1,045 | 1,045 | 1,015 | 1,040 | +4% | 338,600 | - | -3.26% | - | - |
| 02/13 | 980 | 1,005 | 980 | 1,000 | +4.17% | 489,600 | - | -7.75% | - | - |
| 02/12 | 985 | 990 | 960 | 960 | -3.52% | 470,600 | - | -12.25% | - | - |
| 02/08 | 1,040 | 1,045 | 990 | 995 | -5.69% | 713,000 | - | -10.2% | - | - |
| 02/07 | 1,050 | 1,065 | 1,015 | 1,055 | 0% | 288,800 | - | -6.14% | - | - |
| 02/06 | 1,085 | 1,100 | 1,055 | 1,055 | -6.22% | 410,400 | - | -7.29% | - | - |
| 02/05 | 1,125 | 1,145 | 1,115 | 1,125 | -1.32% | 176,600 | - | -2.34% | - | - |
| 02/04 | 1,145 | 1,150 | 1,130 | 1,140 | +1.33% | 244,800 | - | -1.98% | - | - |
| 02/01 | 1,140 | 1,160 | 1,110 | 1,125 | -0.88% | 268,400 | - | -3.93% | - | - |
| 01/31 | 1,090 | 1,140 | 1,070 | 1,135 | +3.18% | 314,200 | - | -3.73% | - | - |
| 01/30 | 1,100 | 1,120 | 1,075 | 1,100 | +0.46% | 436,200 | - | -7.41% | - | - |
| 01/29 | 1,075 | 1,100 | 1,065 | 1,095 | +5.8% | 366,800 | - | -8.75% | - | - |
| 01/28 | 1,050 | 1,080 | 1,035 | 1,035 | -2.36% | 652,200 | - | -14.6% | - | - |
| 01/25 | 1,030 | 1,060 | 1,020 | 1,060 | +4.95% | 856,400 | - | -13.68% | - | - |
| 01/24 | 1,025 | 1,035 | 980 | 1,010 | +1% | 989,400 | - | -18.81% | - | - |
| 01/23 | 1,030 | 1,045 | 990 | 1,000 | +0.5% | 537,400 | - | -20.89% | - | - |
| 01/22 | 995 | 1,030 | 975 | 995 | -2.45% | 606,600 | - | -22.51% | - | - |
| 01/21 | 1,065 | 1,075 | 1,020 | 1,020 | -6.42% | 325,000 | - | -21.66% | - | - |
| 01/18 | 1,020 | 1,095 | 1,010 | 1,090 | +2.83% | 542,400 | - | -17.36% | - | - |
| 01/17 | 1,030 | 1,065 | 1,010 | 1,060 | +2.91% | 654,200 | - | -20.48% | - | - |
| 01/16 | 1,080 | 1,100 | 1,020 | 1,030 | -8.85% | 791,400 | - | -23.53% | - | - |
| 01/15 | 1,180 | 1,180 | 1,120 | 1,130 | -3.42% | 257,000 | - | -17.09% | - | - |
| 01/11 | 1,210 | 1,225 | 1,165 | 1,170 | -4.1% | 585,000 | - | -14.97% | - | - |
| 01/10 | 1,240 | 1,255 | 1,220 | 1,220 | -1.61% | 256,600 | - | -12.1% | - | - |
| 01/09 | 1,230 | 1,245 | 1,205 | 1,240 | -1.2% | 577,800 | - | -11.24% | - | - |
| 01/08 | 1,265 | 1,275 | 1,240 | 1,255 | -0.4% | 336,800 | - | -10.61% | - | - |
| 01/07 | 1,305 | 1,305 | 1,260 | 1,260 | -3.82% | 313,000 | - | -10.83% | - | - |
| 01/04 | 1,350 | 1,350 | 1,290 | 1,310 | -4.73% | 190,600 | - | -7.88% | - | - |
| 2007 |
| 12/28 | 1,385 | 1,385 | 1,365 | 1,375 | -2.14% | 98,800 | - | -3.71% | - | - |
| 12/27 | 1,400 | 1,410 | 1,385 | 1,405 | -0.71% | 202,800 | - | -1.89% | - | - |
| 12/26 | 1,400 | 1,415 | 1,385 | 1,415 | +1.43% | 138,000 | - | -1.46% | - | - |
| 12/25 | 1,400 | 1,405 | 1,365 | 1,395 | +4.1% | 251,400 | - | -3.19% | - | - |
| 12/21 | 1,325 | 1,350 | 1,295 | 1,340 | +0.75% | 489,200 | - | -7.33% | - | - |
| 12/20 | 1,385 | 1,385 | 1,325 | 1,330 | -2.21% | 238,400 | - | -8.59% | - | - |
| 12/19 | 1,405 | 1,405 | 1,360 | 1,360 | -2.16% | 252,600 | - | -7.17% | - | - |
| 12/18 | 1,385 | 1,405 | 1,350 | 1,390 | -0.36% | 299,400 | - | -5.57% | - | - |
| 12/17 | 1,425 | 1,430 | 1,380 | 1,395 | -2.79% | 357,000 | - | -5.62% | - | - |
| 12/14 | 1,465 | 1,475 | 1,425 | 1,435 | -2.05% | 753,000 | - | -3.37% | - | - |
| 12/13 | 1,500 | 1,505 | 1,465 | 1,465 | -2.98% | 239,000 | - | -1.88% | - | - |
| 12/12 | 1,465 | 1,510 | 1,465 | 1,510 | +1% | 252,400 | - | +0.6% | - | - |
| 12/11 | 1,490 | 1,515 | 1,485 | 1,495 | +2.05% | 257,400 | - | -0.73% | - | - |
| 12/10 | 1,470 | 1,475 | 1,450 | 1,465 | +2.09% | 268,600 | - | -3.04% | - | - |
| 12/07 | 1,460 | 1,465 | 1,435 | 1,435 | 0% | 312,200 | - | -5.65% | - | - |
| 12/06 | 1,440 | 1,455 | 1,420 | 1,435 | +0.7% | 288,400 | - | -6.45% | - | - |
| 12/05 | 1,430 | 1,440 | 1,395 | 1,425 | +0.35% | 497,400 | - | -7.77% | - | - |
| 12/04 | 1,455 | 1,475 | 1,420 | 1,420 | -1.73% | 385,600 | - | -8.56% | - | - |
| 12/03 | 1,510 | 1,530 | 1,435 | 1,445 | -2.36% | 647,000 | - | -7.43% | - | - |
| 11/30 | 1,460 | 1,510 | 1,455 | 1,480 | +1.72% | 422,600 | - | -5.55% | - | - |
| 11/29 | 1,465 | 1,475 | 1,440 | 1,455 | +2.83% | 537,000 | - | -7.44% | - | - |
| 11/28 | 1,475 | 1,490 | 1,410 | 1,415 | -3.41% | 637,000 | - | -10.33% | - | - |
| 11/27 | 1,475 | 1,515 | 1,455 | 1,465 | -1.68% | 452,600 | - | -7.69% | - | - |
| 11/26 | 1,480 | 1,520 | 1,460 | 1,490 | +2.41% | 406,400 | - | -6.52% | - | - |
| 11/22 | 1,445 | 1,470 | 1,425 | 1,455 | -1.02% | 470,200 | - | -9.23% | - | - |
| 11/21 | 1,485 | 1,505 | 1,455 | 1,470 | -2.65% | 477,800 | - | -8.98% | - | - |
| 11/20 | 1,510 | 1,525 | 1,460 | 1,510 | -1.63% | 617,600 | - | -7.08% | - | - |
| 11/19 | 1,545 | 1,560 | 1,530 | 1,535 | 0% | 366,000 | - | -6.12% | - | - |
| 11/16 | 1,540 | 1,540 | 1,505 | 1,535 | -1.92% | 258,600 | - | -6.8% | - | - |
| 11/15 | 1,575 | 1,600 | 1,565 | 1,565 | -0.32% | 181,200 | - | -5.55% | - | - |
| 11/14 | 1,540 | 1,575 | 1,540 | 1,570 | +2.61% | 336,200 | - | -5.65% | - | - |
| 11/13 | 1,550 | 1,560 | 1,520 | 1,530 | -1.29% | 380,200 | - | -8.55% | - | - |
| 11/12 | 1,540 | 1,585 | 1,510 | 1,550 | -1.9% | 740,400 | - | -7.96% | - | - |
| 11/09 | 1,610 | 1,615 | 1,555 | 1,580 | -2.77% | 874,800 | - | -6.67% | - | - |
| 11/08 | 1,645 | 1,680 | 1,600 | 1,625 | -2.99% | 1,017,200 | - | -4.3% | - | - |
| 11/07 | 1,595 | 1,740 | 1,530 | 1,675 | +3.72% | 1,879,400 | - | -1.64% | - | - |
| 11/06 | 1,605 | 1,620 | 1,585 | 1,615 | -0.31% | 354,600 | - | -5.28% | - | - |
| 11/05 | 1,715 | 1,715 | 1,590 | 1,620 | -5.81% | 464,800 | - | -5.15% | - | - |
| 11/02 | 1,720 | 1,735 | 1,710 | 1,720 | -1.99% | 423,200 | - | +0.58% | - | - |
| 11/01 | 1,725 | 1,765 | 1,710 | 1,755 | +2.63% | 729,400 | - | +2.75% | - | - |
| 10/31 | 1,635 | 1,715 | 1,630 | 1,710 | +4.91% | 698,800 | - | +0.35% | - | - |
