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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,250 | 1,250 | 1,190 | 1,200 | -2.44% | 11,200 | - | +2.56% | - | - |
| 03/28 | 1,220 | 1,230 | 1,200 | 1,230 | +0.82% | 14,300 | - | +5.31% | - | - |
| 03/27 | 1,180 | 1,260 | 1,170 | 1,220 | +3.39% | 18,100 | - | +4.81% | - | - |
| 03/26 | 1,180 | 1,190 | 1,170 | 1,180 | 0% | 7,100 | - | +1.81% | - | - |
| 03/25 | 1,210 | 1,210 | 1,180 | 1,180 | 0% | 8,400 | - | +1.81% | - | - |
| 03/24 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 8,100 | - | +1.9% | - | - |
| 03/21 | 1,130 | 1,180 | 1,130 | 1,170 | +4.46% | 17,800 | - | +1.39% | - | - |
| 03/19 | 1,110 | 1,130 | 1,090 | 1,120 | +3.7% | 14,400 | - | -2.78% | - | - |
| 03/18 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 4,900 | - | -6.09% | - | - |
| 03/17 | 1,080 | 1,090 | 1,050 | 1,090 | -4.39% | 12,800 | - | -5.22% | - | - |
| 03/14 | 1,160 | 1,220 | 1,120 | 1,140 | -0.87% | 82,700 | - | -1.04% | - | - |
| 03/13 | 1,130 | 1,200 | 1,130 | 1,150 | -1.71% | 35,800 | - | 0% | - | - |
| 03/12 | 1,160 | 1,170 | 1,120 | 1,170 | +3.54% | 20,700 | - | +1.83% | - | - |
| 03/11 | 1,110 | 1,130 | 1,100 | 1,130 | -0.88% | 7,900 | - | -1.65% | - | - |
| 03/10 | 1,150 | 1,150 | 1,130 | 1,140 | -2.56% | 7,500 | - | -0.96% | - | - |
| 03/07 | 1,160 | 1,180 | 1,160 | 1,170 | -3.31% | 6,200 | - | +1.56% | - | - |
| 03/06 | 1,160 | 1,210 | 1,160 | 1,210 | +4.31% | 11,600 | - | +4.94% | - | - |
| 03/05 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 3,500 | - | +0.78% | - | - |
| 03/04 | 1,170 | 1,180 | 1,150 | 1,150 | -1.71% | 11,300 | - | -0.09% | - | - |
| 03/03 | 1,170 | 1,180 | 1,140 | 1,170 | -4.1% | 19,100 | - | +1.74% | - | - |
| 02/29 | 1,230 | 1,230 | 1,210 | 1,220 | +0.83% | 18,800 | - | +6.18% | - | - |
| 02/28 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 13,700 | - | +5.86% | - | - |
| 02/27 | 1,210 | 1,220 | 1,190 | 1,210 | +1.68% | 20,200 | - | +6.51% | - | - |
| 02/26 | 1,260 | 1,270 | 1,190 | 1,190 | 0% | 26,200 | - | +5.5% | - | - |
| 02/25 | 1,150 | 1,190 | 1,150 | 1,190 | +5.31% | 28,600 | - | +5.87% | - | - |
| 02/22 | 1,130 | 1,140 | 1,120 | 1,130 | 0% | 4,900 | - | +0.89% | - | - |
| 02/21 | 1,120 | 1,150 | 1,120 | 1,130 | +1.8% | 8,700 | - | +1.07% | - | - |
| 02/20 | 1,170 | 1,170 | 1,110 | 1,110 | -5.13% | 19,400 | - | -0.36% | - | - |
| 02/19 | 1,170 | 1,170 | 1,150 | 1,170 | +1.74% | 11,600 | - | +5.22% | - | - |
| 02/18 | 1,110 | 1,160 | 1,110 | 1,150 | +4.55% | 19,800 | - | +3.32% | - | - |
| 02/15 | 1,100 | 1,110 | 1,090 | 1,100 | -0.9% | 11,400 | - | -1.43% | - | - |
| 02/14 | 1,090 | 1,130 | 1,090 | 1,110 | +2.78% | 9,500 | - | -1.16% | - | - |
| 02/13 | 1,100 | 1,110 | 1,080 | 1,080 | 0% | 8,300 | - | -4.34% | - | - |
| 02/12 | 1,100 | 1,110 | 1,070 | 1,080 | -3.57% | 9,400 | - | -4.93% | - | - |
| 02/08 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 11,500 | - | -2.1% | - | - |
| 02/07 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 17,000 | - | -3.65% | - | - |
| 02/06 | 1,150 | 1,150 | 1,120 | 1,120 | -4.27% | 12,500 | - | -3.61% | - | - |
| 02/05 | 1,170 | 1,170 | 1,160 | 1,170 | -0.85% | 9,500 | - | -0.09% | - | - |
| 02/04 | 1,160 | 1,180 | 1,160 | 1,180 | +0.85% | 12,400 | - | +0.25% | - | - |
| 02/01 | 1,170 | 1,180 | 1,150 | 1,170 | -1.68% | 26,600 | - | -1.52% | - | - |
| 01/31 | 1,160 | 1,190 | 1,150 | 1,190 | +3.48% | 18,300 | - | -0.83% | - | - |
| 01/30 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 14,100 | - | -5.12% | - | - |
| 01/29 | 1,140 | 1,160 | 1,130 | 1,160 | +3.57% | 13,500 | - | -5.38% | - | - |
| 01/28 | 1,160 | 1,240 | 1,100 | 1,120 | -3.45% | 50,300 | - | -9.97% | - | - |
| 01/25 | 1,120 | 1,160 | 1,110 | 1,160 | +8.41% | 28,900 | - | -8.37% | - | - |
| 01/24 | 1,070 | 1,080 | 1,040 | 1,070 | +3.88% | 31,400 | - | -16.86% | - | - |
| 01/23 | 1,050 | 1,080 | 1,020 | 1,030 | +0.98% | 23,000 | - | -21.49% | - | - |
| 01/22 | 1,000 | 1,030 | 1,000 | 1,020 | -4.67% | 28,400 | - | -23.88% | - | - |
| 01/21 | 1,110 | 1,110 | 1,070 | 1,070 | -3.6% | 20,000 | - | -21.78% | - | - |
| 01/18 | 1,060 | 1,130 | 1,060 | 1,110 | +4.72% | 34,700 | - | -20.43% | - | - |
| 01/17 | 1,020 | 1,070 | 1,010 | 1,060 | +2.91% | 33,400 | - | -25.35% | - | - |
| 01/16 | 1,070 | 1,120 | 1,030 | 1,030 | -3.74% | 48,700 | - | -28.77% | - | - |
| 01/15 | 1,150 | 1,180 | 1,040 | 1,070 | -10.83% | 36,800 | - | -27.41% | - | - |
| 01/11 | 1,230 | 1,250 | 1,190 | 1,200 | -1.64% | 24,500 | - | -20.05% | - | - |
| 01/10 | 1,300 | 1,300 | 1,220 | 1,220 | -4.69% | 22,400 | - | -20.05% | - | - |
| 01/09 | 1,220 | 1,280 | 1,210 | 1,280 | +2.4% | 25,600 | - | -17.31% | - | - |
| 01/08 | 1,270 | 1,280 | 1,250 | 1,250 | -1.57% | 11,100 | - | -20.23% | - | - |
| 01/07 | 1,250 | 1,270 | 1,240 | 1,270 | 0% | 28,600 | - | -19.97% | - | - |
| 01/04 | 1,260 | 1,280 | 1,250 | 1,270 | -3.79% | 23,300 | - | -20.87% | - | - |
| 2007 |
| 12/28 | 1,360 | 1,360 | 1,310 | 1,320 | -2.94% | 20,000 | - | -18.57% | - | - |
| 12/27 | 1,340 | 1,360 | 1,300 | 1,360 | +0.74% | 30,300 | - | -16.87% | - | - |
| 12/26 | 1,300 | 1,350 | 1,270 | 1,350 | +2.27% | 80,100 | - | -18.13% | - | - |
| 12/25 | 1,470 | 1,480 | 1,320 | 1,320 | -9.59% | 95,100 | - | -20.63% | - | - |
| 12/21 | 1,420 | 1,470 | 1,420 | 1,460 | +0.69% | 21,700 | - | -12.99% | - | - |
| 12/20 | 1,510 | 1,520 | 1,450 | 1,450 | -3.33% | 30,900 | - | -14.15% | - | - |
| 12/19 | 1,500 | 1,550 | 1,470 | 1,500 | 0% | 73,200 | - | -11.76% | - | - |
| 12/18 | 1,480 | 1,530 | 1,420 | 1,500 | -6.83% | 139,100 | - | -12.13% | - | - |
| 12/17 | 1,650 | 1,670 | 1,610 | 1,610 | -3.59% | 20,500 | - | -6.07% | - | - |
| 12/14 | 1,670 | 1,690 | 1,650 | 1,670 | -1.18% | 24,300 | - | -2.85% | - | - |
| 12/13 | 1,730 | 1,730 | 1,680 | 1,690 | -0.59% | 8,100 | - | -1.8% | - | - |
| 12/12 | 1,700 | 1,720 | 1,700 | 1,700 | -1.16% | 10,400 | - | -1.39% | - | - |
| 12/11 | 1,730 | 1,740 | 1,700 | 1,720 | -0.58% | 18,900 | - | -0.58% | - | - |
| 12/10 | 1,730 | 1,740 | 1,710 | 1,730 | -0.57% | 12,400 | - | -0.29% | - | - |
| 12/07 | 1,760 | 1,770 | 1,730 | 1,740 | +1.16% | 10,700 | - | -0.06% | - | - |
| 12/06 | 1,740 | 1,740 | 1,700 | 1,720 | -0.58% | 17,100 | - | -1.66% | - | - |
| 12/05 | 1,710 | 1,730 | 1,700 | 1,730 | +0.58% | 10,300 | - | -1.48% | - | - |
| 12/04 | 1,750 | 1,760 | 1,720 | 1,720 | -1.71% | 10,100 | - | -2.44% | - | - |
| 12/03 | 1,830 | 1,830 | 1,750 | 1,750 | -4.37% | 29,400 | - | -1.07% | - | - |
| 11/30 | 1,800 | 1,830 | 1,750 | 1,830 | +3.39% | 58,900 | - | +3.16% | - | - |
| 11/29 | 1,760 | 1,800 | 1,750 | 1,770 | +1.14% | 17,500 | - | -0.28% | - | - |
| 11/28 | 1,760 | 1,790 | 1,740 | 1,750 | 0% | 17,500 | - | -1.57% | - | - |
| 11/27 | 1,700 | 1,760 | 1,650 | 1,750 | +1.74% | 26,700 | - | -1.85% | - | - |
| 11/26 | 1,670 | 1,750 | 1,670 | 1,720 | +2.99% | 18,900 | - | -3.7% | - | - |
| 11/22 | 1,650 | 1,700 | 1,650 | 1,670 | -0.6% | 19,700 | - | -6.91% | - | - |
| 11/21 | 1,710 | 1,720 | 1,670 | 1,680 | -1.18% | 9,400 | - | -6.82% | - | - |
| 11/20 | 1,650 | 1,710 | 1,630 | 1,700 | +0.59% | 19,700 | - | -6.18% | - | - |
| 11/19 | 1,710 | 1,720 | 1,680 | 1,690 | -0.59% | 17,200 | - | -7.35% | - | - |
| 11/16 | 1,730 | 1,740 | 1,690 | 1,700 | -1.73% | 13,000 | - | -7.36% | - | - |
| 11/15 | 1,750 | 1,770 | 1,710 | 1,730 | -0.57% | 23,000 | - | -6.03% | - | - |
| 11/14 | 1,710 | 1,750 | 1,700 | 1,740 | +4.19% | 9,300 | - | -5.69% | - | - |
| 11/13 | 1,670 | 1,700 | 1,660 | 1,670 | -0.6% | 17,600 | - | -9.63% | - | - |
| 11/12 | 1,670 | 1,690 | 1,660 | 1,680 | -2.33% | 21,000 | - | -9.34% | - | - |
| 11/09 | 1,700 | 1,750 | 1,700 | 1,720 | 0% | 12,800 | - | -7.33% | - | - |
| 11/08 | 1,700 | 1,730 | 1,680 | 1,720 | -2.82% | 22,200 | - | -7.43% | - | - |
| 11/07 | 1,830 | 1,850 | 1,770 | 1,770 | -3.8% | 15,000 | - | -4.89% | - | - |
| 11/06 | 1,830 | 1,870 | 1,820 | 1,840 | -0.54% | 8,800 | - | -1.02% | - | - |
| 11/05 | 1,880 | 1,890 | 1,850 | 1,850 | -2.12% | 5,700 | - | -0.16% | - | - |
| 11/02 | 1,910 | 1,910 | 1,870 | 1,890 | -2.07% | 14,000 | - | +2.27% | - | - |
| 11/01 | 1,910 | 1,930 | 1,900 | 1,930 | +2.12% | 12,200 | - | +4.78% | - | - |
| 10/31 | 1,920 | 1,920 | 1,890 | 1,890 | -1.05% | 12,500 | - | +3.11% | - | - |
