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 2→1 |
2008 |
03/31 | 2,954 | 3,002 | 2,908 | 2,946 | -0.2% | 245,500 | - | -1.6% | - | - |
03/28 | 2,936 | 2,998 | 2,926 | 2,952 | -0.81% | 203,500 | - | -1.6% | - | - |
03/27 | 2,898 | 2,986 | 2,868 | 2,976 | +1.92% | 140,500 | - | -0.97% | - | - |
03/26 | 2,950 | 2,998 | 2,904 | 2,920 | +0.34% | 226,000 | - | -2.89% | - | - |
03/25 | 2,910 | 2,932 | 2,886 | 2,910 | +1.39% | 251,000 | - | -3.45% | - | - |
03/24 | 2,918 | 2,952 | 2,870 | 2,870 | -1.64% | 184,000 | - | -4.94% | - | - |
03/21 | 2,932 | 2,958 | 2,890 | 2,918 | -0.48% | 224,500 | - | -3.63% | - | - |
03/19 | 2,970 | 2,976 | 2,882 | 2,932 | +1.73% | 169,000 | - | -3.3% | - | - |
03/18 | 2,878 | 2,942 | 2,868 | 2,882 | -0.76% | 248,000 | - | -4.95% | - | - |
03/17 | 2,942 | 2,974 | 2,840 | 2,904 | -2.42% | 183,000 | - | -4.41% | - | - |
03/14 | 3,072 | 3,072 | 2,974 | 2,976 | -3.31% | 179,000 | - | -2.3% | - | - |
03/13 | 3,018 | 3,132 | 3,016 | 3,078 | +3.36% | 241,000 | - | +0.92% | - | - |
03/12 | 2,970 | 3,078 | 2,970 | 2,978 | +0.81% | 224,500 | - | -2.26% | - | - |
03/11 | 2,952 | 2,972 | 2,890 | 2,954 | -3.21% | 247,000 | - | -3.21% | - | - |
03/10 | 2,972 | 3,058 | 2,954 | 3,052 | +2.48% | 193,000 | - | -0.07% | - | - |
03/07 | 2,916 | 3,006 | 2,852 | 2,978 | -0.47% | 118,000 | - | -2.3% | - | - |
03/06 | 2,954 | 3,008 | 2,918 | 2,992 | +3.96% | 127,500 | - | -1.74% | - | - |
03/05 | 2,870 | 2,920 | 2,820 | 2,878 | -1.57% | 439,000 | - | -5.2% | - | - |
03/04 | 3,012 | 3,012 | 2,908 | 2,924 | -3.18% | 408,000 | - | -3.47% | - | - |
03/03 | 3,090 | 3,092 | 3,002 | 3,020 | -4.37% | 231,000 | - | +0.07% | - | - |
02/29 | 3,102 | 3,180 | 3,086 | 3,158 | -0.13% | 178,000 | - | +5.06% | - | - |
02/28 | 3,180 | 3,182 | 3,122 | 3,162 | -1.13% | 183,500 | - | +5.86% | - | - |
02/27 | 3,160 | 3,206 | 3,126 | 3,198 | +2.63% | 325,500 | - | +7.97% | - | - |
02/26 | 3,182 | 3,196 | 3,110 | 3,116 | -1.77% | 262,500 | - | +6.17% | - | - |
02/25 | 3,112 | 3,186 | 3,112 | 3,172 | +2.19% | 211,000 | - | +8.7% | - | - |
02/22 | 3,084 | 3,106 | 3,080 | 3,104 | +0.71% | 255,000 | - | +7% | - | - |
02/21 | 3,026 | 3,094 | 3,024 | 3,082 | +1.99% | 186,000 | - | +6.75% | - | - |
02/20 | 3,084 | 3,090 | 3,016 | 3,022 | -1.82% | 232,000 | - | +5.19% | - | - |
02/19 | 3,066 | 3,104 | 3,066 | 3,078 | +0.92% | 251,000 | - | +7.58% | - | - |
02/18 | 3,110 | 3,110 | 3,050 | 3,050 | -1.74% | 290,500 | - | +6.94% | - | - |
02/15 | 3,034 | 3,120 | 3,034 | 3,104 | +2.92% | 361,000 | - | +9.14% | - | - |
02/14 | 2,944 | 3,016 | 2,938 | 3,016 | +2.86% | 304,500 | - | +6.46% | - | - |
02/13 | 3,022 | 3,030 | 2,902 | 2,932 | -3.23% | 493,000 | - | +3.75% | - | - |
02/12 | 3,090 | 3,090 | 3,014 | 3,030 | -2.07% | 301,500 | - | +7.52% | - | - |
02/08 | 3,076 | 3,098 | 3,050 | 3,094 | +0.59% | 304,000 | - | +10.19% | - | - |
02/07 | 2,982 | 3,078 | 2,966 | 3,076 | +2.33% | 370,000 | - | +9.82% | - | - |
02/06 | 3,044 | 3,088 | 3,006 | 3,006 | -3.16% | 479,500 | - | +7.43% | - | - |
02/05 | 3,004 | 3,240 | 3,004 | 3,104 | +3.4% | 809,000 | - | +10.94% | - | - |
02/04 | 2,960 | 3,020 | 2,960 | 3,002 | +3.3% | 274,000 | - | +7.56% | - | - |
02/01 | 2,900 | 2,920 | 2,810 | 2,906 | +0.21% | 268,000 | - | +4.23% | - | - |
01/31 | 2,728 | 2,910 | 2,724 | 2,900 | +4.84% | 317,500 | - | +3.94% | - | - |
01/30 | 2,742 | 2,846 | 2,702 | 2,766 | +2.37% | 234,000 | - | -0.97% | - | - |
01/29 | 2,610 | 2,702 | 2,604 | 2,702 | +2.35% | 231,500 | - | -3.6% | - | - |
01/28 | 2,740 | 2,748 | 2,640 | 2,640 | -3.65% | 147,000 | - | -6.18% | - | - |
01/25 | 2,696 | 2,740 | 2,666 | 2,740 | +2.93% | 229,500 | - | -3.18% | - | - |
01/24 | 2,538 | 2,690 | 2,534 | 2,662 | +4.89% | 247,000 | - | -6.27% | - | - |
01/23 | 2,544 | 2,584 | 2,520 | 2,538 | +0.32% | 268,500 | - | -11.17% | - | - |
01/22 | 2,702 | 2,710 | 2,508 | 2,530 | -6.3% | 312,000 | - | -12.15% | - | - |
01/21 | 2,706 | 2,730 | 2,672 | 2,700 | -1.68% | 193,000 | - | -6.96% | - | - |
01/18 | 2,670 | 2,752 | 2,630 | 2,746 | -0.51% | 307,500 | - | -5.8% | - | - |
01/17 | 2,714 | 2,764 | 2,664 | 2,760 | +1.77% | 232,500 | - | -5.61% | - | - |
01/16 | 2,724 | 2,790 | 2,712 | 2,712 | -0.37% | 272,000 | - | -7.53% | - | - |
01/15 | 2,868 | 2,878 | 2,718 | 2,722 | -5.02% | 205,000 | - | -7.48% | - | - |
01/11 | 2,900 | 2,914 | 2,856 | 2,866 | +0.77% | 402,500 | - | -2.81% | - | - |
01/10 | 2,818 | 2,860 | 2,792 | 2,844 | +0.07% | 261,000 | - | -3.53% | - | - |
01/09 | 2,762 | 2,856 | 2,760 | 2,842 | +0.78% | 233,000 | - | -3.69% | - | - |
01/08 | 2,800 | 2,844 | 2,760 | 2,820 | +2.99% | 395,000 | - | -4.44% | - | - |
01/07 | 2,784 | 2,786 | 2,708 | 2,738 | -1.72% | 603,500 | - | -7.19% | - | - |
01/04 | 2,800 | 2,844 | 2,764 | 2,786 | -4.78% | 197,000 | - | -5.56% | - | - |
2007 |
12/28 | 2,972 | 2,974 | 2,904 | 2,926 | -2.27% | 134,500 | - | -0.68% | - | - |
12/27 | 3,000 | 3,030 | 2,978 | 2,994 | -0.13% | 175,000 | - | +1.94% | - | - |
12/26 | 2,976 | 3,000 | 2,974 | 2,998 | +2.18% | 95,000 | - | +2.5% | - | - |
12/25 | 2,906 | 2,940 | 2,902 | 2,934 | -0.2% | 165,500 | - | +0.76% | - | - |
12/21 | 2,912 | 2,948 | 2,906 | 2,940 | -0.14% | 239,000 | - | +1.31% | - | - |
12/20 | 2,968 | 2,970 | 2,930 | 2,944 | -1.41% | 208,000 | - | +1.87% | - | - |
12/19 | 3,012 | 3,014 | 2,978 | 2,986 | -0.86% | 228,500 | - | +3.93% | - | - |
12/18 | 2,978 | 3,022 | 2,964 | 3,012 | +1.14% | 225,500 | - | +5.57% | - | - |
12/17 | 3,024 | 3,030 | 2,978 | 2,978 | -1.46% | 199,000 | - | +5.12% | - | - |
12/14 | 2,992 | 3,030 | 2,990 | 3,022 | +0.87% | 330,500 | - | +7.2% | - | - |
12/13 | 3,094 | 3,096 | 2,996 | 2,996 | -3.1% | 478,000 | - | +6.85% | - | - |
12/12 | 3,086 | 3,098 | 3,048 | 3,092 | -0.26% | 245,500 | - | +10.67% | - | - |
12/11 | 3,082 | 3,106 | 3,082 | 3,100 | +0.65% | 235,500 | - | +11.47% | - | - |
12/10 | 3,036 | 3,100 | 3,036 | 3,080 | +1.58% | 306,000 | - | +11.27% | - | - |
12/07 | 2,998 | 3,064 | 2,998 | 3,032 | +1.47% | 337,500 | - | +10.01% | - | - |
12/06 | 2,980 | 2,994 | 2,970 | 2,988 | +0.74% | 206,500 | - | +8.81% | - | - |
12/05 | 2,940 | 2,970 | 2,912 | 2,966 | +0.88% | 225,000 | - | +8.29% | - | - |
12/04 | 2,900 | 2,950 | 2,900 | 2,940 | +1.45% | 425,500 | - | +7.65% | - | - |
12/03 | 2,896 | 2,942 | 2,850 | 2,898 | +1.47% | 318,000 | - | +6.47% | - | - |
11/30 | 2,898 | 2,926 | 2,856 | 2,856 | -2.06% | 806,500 | - | +5.27% | - | - |
11/29 | 2,896 | 2,960 | 2,896 | 2,916 | +2.68% | 457,500 | - | +7.8% | - | - |
11/28 | 2,790 | 2,852 | 2,790 | 2,840 | +1.72% | 335,000 | - | +5.3% | - | - |
11/27 | 2,712 | 2,796 | 2,650 | 2,792 | +2.05% | 325,500 | - | +3.71% | - | - |
11/26 | 2,662 | 2,748 | 2,648 | 2,736 | +2.4% | 225,500 | - | +1.79% | - | - |
11/22 | 2,708 | 2,754 | 2,664 | 2,672 | -1.26% | 228,500 | - | -0.56% | - | - |
11/21 | 2,712 | 2,728 | 2,684 | 2,706 | +0.07% | 209,500 | - | +0.63% | - | - |
11/20 | 2,682 | 2,712 | 2,598 | 2,704 | +0.9% | 378,000 | - | +0.48% | - | - |
11/19 | 2,652 | 2,748 | 2,652 | 2,680 | -0.22% | 308,500 | - | -0.48% | - | - |
11/16 | 2,610 | 2,696 | 2,604 | 2,686 | +2.05% | 422,000 | - | -0.41% | - | - |
11/15 | 2,554 | 2,634 | 2,546 | 2,632 | +4.69% | 476,500 | - | -2.55% | - | - |
11/14 | 2,492 | 2,544 | 2,492 | 2,514 | +0.96% | 248,500 | - | -7.16% | - | - |
11/13 | 2,522 | 2,522 | 2,480 | 2,490 | -1.19% | 268,000 | - | -8.46% | - | - |
11/12 | 2,584 | 2,586 | 2,458 | 2,520 | -3.52% | 529,000 | - | -7.73% | - | - |
11/09 | 2,622 | 2,636 | 2,570 | 2,612 | -1.21% | 422,500 | - | -4.74% | - | - |
11/08 | 2,722 | 2,722 | 2,610 | 2,644 | -3.99% | 313,000 | - | -3.89% | - | - |
11/07 | 2,776 | 2,790 | 2,720 | 2,754 | -0.72% | 465,500 | - | -0.22% | - | - |
11/06 | 2,758 | 2,788 | 2,738 | 2,774 | +0.65% | 295,000 | - | +0.4% | - | - |
11/05 | 2,790 | 2,808 | 2,748 | 2,756 | -1.36% | 405,500 | - | -0.29% | - | - |
11/02 | 2,790 | 2,800 | 2,728 | 2,794 | +0.22% | 327,000 | - | +0.98% | - | - |
11/01 | 2,766 | 2,800 | 2,766 | 2,788 | -0.64% | 319,000 | - | +0.65% | - | - |
10/31 | 2,770 | 2,834 | 2,766 | 2,806 | +1.37% | 276,500 | - | +1.26% | - | - |