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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2012 | 4/1, 株式分割 1→300.03 |
| 2008 |
| 03/31 | 74 | 76 | 74 | 74 | -2.21% | 28,803 | - | -1.49% | - | - |
| 03/28 | 77 | 77 | 73 | 76 | -2.86% | 97,210 | - | +0.73% | - | - |
| 03/27 | 81 | 81 | 78 | 78 | -3.45% | 124,212 | - | +3.69% | - | - |
| 03/26 | 78 | 81 | 77 | 81 | -0.68% | 255,626 | - | +7.4% | - | - |
| 03/25 | 73 | 81 | 72 | 81 | +15.87% | 829,883 | - | +8.14% | - | - |
| 03/24 | 71 | 73 | 69 | 70 | -0.79% | 147,615 | - | -5.41% | - | - |
| 03/21 | 68 | 71 | 67 | 71 | +5.83% | 55,806 | - | -4.66% | - | - |
| 03/19 | 68 | 70 | 66 | 67 | -2.44% | 77,408 | - | -9.92% | - | - |
| 03/18 | 72 | 72 | 67 | 68 | -6.11% | 52,205 | - | -7.67% | - | - |
| 03/17 | 74 | 74 | 69 | 73 | -4.38% | 81,008 | - | -1.66% | - | - |
| 03/14 | 78 | 79 | 74 | 76 | -2.14% | 79,208 | - | +4.25% | - | - |
| 03/13 | 78 | 82 | 76 | 78 | -2.1% | 72,007 | - | +6.53% | - | - |
| 03/12 | 86 | 86 | 77 | 79 | -1.38% | 133,213 | - | +8.82% | - | - |
| 03/11 | 76 | 81 | 73 | 81 | +5.07% | 176,418 | - | +11.87% | - | - |
| 03/10 | 83 | 90 | 76 | 77 | -9.8% | 745,275 | - | +6.47% | - | - |
| 03/07 | 76 | 85 | 76 | 85 | +11.68% | 887,489 | - | +19.71% | - | - |
| 03/06 | 72 | 76 | 72 | 76 | +6.2% | 70,207 | - | +7.19% | - | - |
| 03/05 | 72 | 73 | 71 | 72 | -3.73% | 32,403 | - | +2.37% | - | - |
| 03/04 | 75 | 76 | 72 | 74 | -2.19% | 113,411 | - | +6.34% | - | - |
| 03/03 | 74 | 76 | 71 | 76 | -5.52% | 158,416 | - | +8.72% | - | - |
| 02/29 | 80 | 83 | 78 | 81 | +4.32% | 316,832 | - | +15.07% | - | - |
| 02/28 | 76 | 81 | 76 | 77 | +4.51% | 304,230 | - | +11.91% | - | - |
| 02/27 | 73 | 74 | 73 | 74 | +4.72% | 81,008 | - | +8.65% | - | - |
| 02/26 | 74 | 75 | 70 | 71 | -2.31% | 48,605 | - | +3.75% | - | - |
| 02/25 | 70 | 73 | 70 | 72 | +4.84% | 32,403 | - | +6.2% | - | - |
| 02/22 | 69 | 70 | 69 | 69 | -3.13% | 30,603 | - | +1.3% | - | - |
| 02/21 | 72 | 72 | 69 | 71 | -0.78% | 48,605 | - | +6.12% | - | - |
| 02/20 | 73 | 73 | 71 | 72 | -3.73% | 64,806 | - | +6.96% | - | - |
| 02/19 | 78 | 78 | 71 | 74 | -5.64% | 228,623 | - | +11.1% | - | - |
| 02/18 | 72 | 79 | 71 | 79 | +15.45% | 253,825 | - | +19.52% | - | - |
| 02/15 | 68 | 69 | 66 | 68 | +4.24% | 154,815 | - | +3.53% | - | - |
| 02/14 | 63 | 66 | 63 | 66 | +3.51% | 61,206 | - | -2.17% | - | - |
| 02/13 | 62 | 64 | 62 | 63 | +1.78% | 43,204 | - | -5.48% | - | - |
| 02/12 | 64 | 66 | 62 | 62 | -3.45% | 9,001 | - | -8.51% | - | - |
| 02/08 | 65 | 67 | 64 | 64 | -7.2% | 50,405 | - | -6.61% | - | - |
| 02/07 | 61 | 69 | 61 | 69 | +10.62% | 77,408 | - | -0.8% | - | - |
| 02/06 | 64 | 64 | 63 | 63 | -2.59% | 41,404 | - | -11.59% | - | - |
| 02/05 | 67 | 67 | 64 | 64 | -4.92% | 50,405 | - | -10.5% | - | - |
| 02/04 | 67 | 69 | 67 | 68 | +0.83% | 64,806 | - | -7.16% | - | - |
| 02/01 | 71 | 71 | 67 | 67 | -5.47% | 57,606 | - | -9.17% | - | - |
| 01/31 | 70 | 72 | 68 | 71 | -1.54% | 25,203 | - | -5.2% | - | - |
| 01/30 | 74 | 77 | 72 | 72 | 0% | 167,417 | - | -3.71% | - | - |
| 01/29 | 71 | 74 | 71 | 72 | +5.69% | 135,014 | - | -4.98% | - | - |
| 01/28 | 69 | 69 | 67 | 68 | +5.13% | 68,407 | - | -11.26% | - | - |
| 01/25 | 64 | 68 | 64 | 65 | +3.54% | 124,212 | - | -16.67% | - | - |
| 01/24 | 63 | 63 | 62 | 63 | +3.67% | 48,605 | - | -21.54% | - | - |
| 01/23 | 64 | 64 | 58 | 61 | +2.83% | 75,608 | - | -25.25% | - | - |
| 01/22 | 60 | 62 | 57 | 59 | -11.67% | 162,016 | - | -29.06% | - | - |
| 01/21 | 68 | 72 | 66 | 67 | -6.98% | 104,410 | - | -21.58% | - | - |
| 01/18 | 61 | 72 | 61 | 72 | +8.4% | 246,625 | - | -17.63% | - | - |
| 01/17 | 64 | 67 | 62 | 66 | +8.18% | 115,212 | - | -25.72% | - | - |
| 01/16 | 63 | 65 | 61 | 61 | -0.9% | 297,030 | - | -32.85% | - | - |
| 01/15 | 74 | 74 | 62 | 62 | -9.76% | 178,218 | - | -33.7% | - | - |
| 01/11 | 76 | 76 | 68 | 68 | -11.51% | 118,812 | - | -27.31% | - | - |
| 01/10 | 78 | 79 | 76 | 77 | +0.73% | 73,807 | - | -18.72% | - | - |
| 01/09 | 76 | 79 | 75 | 77 | -5.48% | 172,817 | - | -20.15% | - | - |
| 01/08 | 81 | 81 | 77 | 81 | +2.82% | 72,007 | - | -16.39% | - | - |
| 01/07 | 81 | 81 | 76 | 79 | -4.7% | 124,212 | - | -19.51% | - | - |
| 01/04 | 87 | 87 | 82 | 83 | -7.45% | 88,209 | - | -15.54% | - | - |
| 2007 |
| 12/28 | 93 | 93 | 89 | 89 | -3.59% | 63,006 | - | -8.74% | - | - |
| 12/27 | 92 | 94 | 92 | 93 | +3.73% | 221,422 | - | -6.29% | - | - |
| 12/26 | 88 | 92 | 86 | 89 | +3.2% | 115,212 | - | -9.66% | - | - |
| 12/25 | 92 | 94 | 86 | 87 | -5.45% | 111,611 | - | -12.47% | - | - |
| 12/21 | 87 | 92 | 86 | 92 | +1.85% | 82,808 | - | -8.34% | - | - |
| 12/20 | 89 | 90 | 84 | 90 | +2.53% | 174,617 | - | -10.01% | - | - |
| 12/19 | 91 | 93 | 88 | 88 | -5.39% | 221,422 | - | -13.1% | - | - |
| 12/18 | 91 | 98 | 89 | 93 | -1.18% | 133,213 | - | -9.05% | - | - |
| 12/17 | 94 | 95 | 91 | 94 | -5.59% | 199,820 | - | -7.96% | - | - |
| 12/14 | 104 | 104 | 96 | 99 | -5.79% | 169,217 | - | -2.51% | - | - |
| 12/13 | 107 | 107 | 102 | 106 | -0.52% | 156,616 | - | +2.47% | - | - |
| 12/12 | 103 | 109 | 103 | 106 | -0.52% | 232,223 | - | +3.01% | - | - |
| 12/11 | 110 | 110 | 104 | 107 | -1.54% | 324,032 | - | +2.55% | - | - |
| 12/10 | 116 | 117 | 108 | 108 | -5.34% | 322,232 | - | +3.16% | - | - |
| 12/07 | 126 | 126 | 114 | 114 | -7.21% | 1,769,577 | - | +6.95% | - | - |
| 12/06 | 109 | 123 | 109 | 123 | +15.62% | 3,963,996 | - | +14.19% | - | - |
| 12/05 | 100 | 107 | 100 | 107 | +5.49% | 457,246 | - | -2.15% | - | - |
| 12/04 | 103 | 108 | 100 | 101 | 0% | 613,861 | - | -8.92% | - | - |
| 12/03 | 100 | 102 | 99 | 101 | +1.68% | 151,215 | - | -10.53% | - | - |
| 11/30 | 101 | 104 | 97 | 99 | -2.72% | 264,626 | - | -12.78% | - | - |
| 11/29 | 104 | 105 | 100 | 102 | +2.79% | 394,239 | - | -11.12% | - | - |
| 11/28 | 94 | 106 | 94 | 99 | +7.19% | 689,469 | - | -15.01% | - | - |
| 11/27 | 93 | 93 | 91 | 93 | +1.83% | 199,820 | - | -21.38% | - | - |
| 11/26 | 92 | 92 | 89 | 91 | +2.5% | 124,212 | - | -24.08% | - | - |
| 11/22 | 90 | 91 | 85 | 89 | -4.76% | 329,433 | - | -27.15% | - | - |
| 11/21 | 95 | 97 | 91 | 93 | -5.09% | 266,427 | - | -24.74% | - | - |
| 11/20 | 96 | 98 | 89 | 98 | +4.73% | 288,029 | - | -21.97% | - | - |
| 11/19 | 102 | 102 | 94 | 94 | -8.15% | 331,233 | - | -26.08% | - | - |
| 11/16 | 100 | 112 | 98 | 102 | -2.13% | 981,098 | - | -20.77% | - | - |
| 11/15 | 108 | 108 | 103 | 104 | -6.47% | 397,840 | - | -20.28% | - | - |
| 11/14 | 108 | 116 | 107 | 112 | +4.69% | 748,875 | - | -16.05% | - | - |
| 11/13 | 104 | 107 | 102 | 107 | +7.87% | 345,635 | - | -21% | - | - |
| 11/12 | 95 | 100 | 92 | 99 | -5.82% | 543,654 | - | -27.83% | - | - |
| 11/09 | 107 | 111 | 102 | 105 | -10.85% | 907,291 | - | -23.92% | - | - |
| 11/08 | 112 | 118 | 107 | 118 | +7.07% | 885,689 | - | -15.88% | - | - |
| 11/07 | 132 | 132 | 107 | 110 | -7.48% | 1,440,144 | - | -21.44% | - | - |
| 11/06 | 141 | 141 | 118 | 119 | -15.42% | 1,368,137 | - | -15.69% | - | - |
| 11/05 | 144 | 150 | 139 | 141 | -2.32% | 964,896 | - | -0.33% | - | - |
| 11/02 | 136 | 149 | 136 | 144 | 0% | 855,086 | - | +2.77% | - | - |
| 11/01 | 155 | 155 | 136 | 144 | -5.82% | 963,096 | - | +3.51% | - | - |
| 10/31 | 157 | 159 | 148 | 153 | -1.08% | 1,960,396 | - | +11.51% | - | - |
