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 | 1,960 | 1,995 | 1,900 | 1,945 | -2.02% | 228,000 | - | -5.72% | - | - |
03/28 | 1,975 | 2,000 | 1,925 | 1,985 | +1.79% | 184,000 | - | -4.38% | - | - |
03/27 | 1,960 | 1,965 | 1,900 | 1,950 | -0.51% | 249,400 | - | -6.52% | - | - |
03/26 | 1,970 | 1,985 | 1,940 | 1,960 | -2% | 174,000 | - | -6.58% | - | - |
03/25 | 1,955 | 2,010 | 1,955 | 2,000 | +3.63% | 418,400 | - | -5.26% | - | - |
03/24 | 1,950 | 1,965 | 1,915 | 1,930 | -2.28% | 217,400 | - | -9.05% | - | - |
03/21 | 1,845 | 1,985 | 1,835 | 1,975 | +8.52% | 410,800 | - | -7.36% | - | - |
03/19 | 1,855 | 1,860 | 1,795 | 1,820 | +1.96% | 307,400 | - | -14.83% | - | - |
03/18 | 1,760 | 1,800 | 1,730 | 1,785 | +4.39% | 437,600 | - | -16.67% | - | - |
03/17 | 1,790 | 1,795 | 1,675 | 1,710 | -7.07% | 900,600 | - | -20.17% | - | - |
03/14 | 1,895 | 1,945 | 1,830 | 1,840 | -2.65% | 604,600 | - | -14.54% | - | - |
03/13 | 2,010 | 2,010 | 1,875 | 1,890 | -9.13% | 710,400 | - | -12.26% | - | - |
03/12 | 2,145 | 2,165 | 2,065 | 2,080 | -0.72% | 232,800 | - | -3.39% | - | - |
03/11 | 2,000 | 2,125 | 1,985 | 2,095 | +2.95% | 327,800 | - | -2.56% | - | - |
03/10 | 2,125 | 2,170 | 2,030 | 2,035 | -5.35% | 237,600 | - | -5.17% | - | - |
03/07 | 2,170 | 2,200 | 2,130 | 2,150 | -3.37% | 215,200 | - | +0.37% | - | - |
03/06 | 2,095 | 2,265 | 2,090 | 2,225 | +8.54% | 463,400 | - | +4.22% | - | - |
03/05 | 2,130 | 2,145 | 2,020 | 2,050 | -4.87% | 556,600 | - | -3.44% | - | - |
03/04 | 2,200 | 2,225 | 2,150 | 2,155 | -1.82% | 338,400 | - | +1.65% | - | - |
03/03 | 2,230 | 2,230 | 2,195 | 2,195 | -6.2% | 421,600 | - | +4.13% | - | - |
02/29 | 2,360 | 2,380 | 2,305 | 2,340 | -1.89% | 224,600 | - | +11.59% | - | - |
02/28 | 2,375 | 2,405 | 2,365 | 2,385 | -0.63% | 226,800 | - | +14.88% | - | - |
02/27 | 2,380 | 2,415 | 2,370 | 2,400 | +2.56% | 207,000 | - | +17.19% | - | - |
02/26 | 2,375 | 2,380 | 2,325 | 2,340 | 0% | 175,200 | - | +15.9% | - | - |
02/25 | 2,275 | 2,360 | 2,275 | 2,340 | +2.86% | 345,600 | - | +17.18% | - | - |
02/22 | 2,240 | 2,290 | 2,220 | 2,275 | +2.48% | 298,800 | - | +14.96% | - | - |
02/21 | 2,250 | 2,290 | 2,185 | 2,220 | -1.77% | 543,200 | - | +13.15% | - | - |
02/20 | 2,290 | 2,330 | 2,240 | 2,260 | -1.09% | 505,600 | - | +16.26% | - | - |
02/19 | 2,255 | 2,290 | 2,230 | 2,285 | +1.11% | 436,400 | - | +18.52% | - | - |
02/18 | 2,200 | 2,290 | 2,195 | 2,260 | +2.73% | 487,800 | - | +18.08% | - | - |
02/15 | 2,045 | 2,205 | 2,035 | 2,200 | +5.52% | 605,800 | - | +15.67% | - | - |
02/14 | 1,925 | 2,090 | 1,925 | 2,085 | +6.92% | 532,200 | - | +10.03% | - | - |
02/13 | 1,860 | 2,160 | 1,860 | 1,950 | +9.24% | 1,116,000 | - | +3.12% | - | - |
02/12 | 1,880 | 1,885 | 1,760 | 1,785 | -10.08% | 449,400 | - | -5.71% | - | - |
02/08 | 1,935 | 2,055 | 1,935 | 1,985 | +6.72% | 499,800 | - | +4.36% | - | - |
02/07 | 1,860 | 1,900 | 1,825 | 1,860 | -1.06% | 245,000 | - | -2.52% | - | - |
02/06 | 1,970 | 1,970 | 1,865 | 1,880 | -5.53% | 178,400 | - | -2.08% | - | - |
02/05 | 2,000 | 2,015 | 1,980 | 1,990 | -0.25% | 151,200 | - | +2.95% | - | - |
02/04 | 1,985 | 2,010 | 1,960 | 1,995 | +3.1% | 149,800 | - | +2.89% | - | - |
02/01 | 1,990 | 2,005 | 1,875 | 1,935 | -2.27% | 236,200 | - | -0.46% | - | - |
01/31 | 1,905 | 1,990 | 1,900 | 1,980 | +2.33% | 435,400 | - | +1.54% | - | - |
01/30 | 1,955 | 1,985 | 1,920 | 1,935 | -1.02% | 174,000 | - | -1.02% | - | - |
01/29 | 1,900 | 1,955 | 1,885 | 1,955 | +5.11% | 203,000 | - | -0.36% | - | - |
01/28 | 1,905 | 1,935 | 1,860 | 1,860 | -3.88% | 153,400 | - | -5.49% | - | - |
01/25 | 1,875 | 1,945 | 1,870 | 1,935 | +7.8% | 311,000 | - | -2.27% | - | - |
01/24 | 1,735 | 1,815 | 1,735 | 1,795 | +5.59% | 237,800 | - | -9.8% | - | - |
01/23 | 1,745 | 1,780 | 1,685 | 1,700 | +2.1% | 278,200 | - | -15.3% | - | - |
01/22 | 1,725 | 1,765 | 1,665 | 1,665 | -6.72% | 248,800 | - | -17.82% | - | - |
01/21 | 1,835 | 1,860 | 1,780 | 1,785 | -6.3% | 261,400 | - | -12.76% | - | - |
01/18 | 1,760 | 1,915 | 1,725 | 1,905 | +2.97% | 392,000 | - | -7.57% | - | - |
01/17 | 1,805 | 1,885 | 1,790 | 1,850 | +5.41% | 344,600 | - | -10.58% | - | - |
01/16 | 1,800 | 1,840 | 1,750 | 1,755 | -5.65% | 329,200 | - | -15.42% | - | - |
01/15 | 1,920 | 1,925 | 1,850 | 1,860 | -4.37% | 463,000 | - | -10.92% | - | - |
01/11 | 1,975 | 1,985 | 1,925 | 1,945 | -0.26% | 296,400 | - | -7.38% | - | - |
01/10 | 2,050 | 2,060 | 1,950 | 1,950 | -3.7% | 350,600 | - | -7.32% | - | - |
01/09 | 1,990 | 2,030 | 1,970 | 2,025 | +2.02% | 258,800 | - | -3.89% | - | - |
01/08 | 1,970 | 1,995 | 1,955 | 1,985 | -0.75% | 253,000 | - | -5.7% | - | - |
01/07 | 1,990 | 2,015 | 1,955 | 2,000 | -1.23% | 304,000 | - | -4.85% | - | - |
01/04 | 2,120 | 2,145 | 2,025 | 2,025 | -4.48% | 233,000 | - | -3.43% | - | - |
2007 |
12/28 | 2,135 | 2,145 | 2,090 | 2,120 | -2.75% | 114,400 | - | +1.29% | - | - |
12/27 | 2,190 | 2,200 | 2,160 | 2,180 | -0.46% | 179,800 | - | +4.56% | - | - |
12/26 | 2,150 | 2,195 | 2,145 | 2,190 | +1.86% | 122,800 | - | +5.44% | - | - |
12/25 | 2,170 | 2,170 | 2,120 | 2,150 | +1.18% | 123,600 | - | +3.91% | - | - |
12/21 | 2,080 | 2,125 | 2,055 | 2,125 | +2.41% | 190,200 | - | +2.96% | - | - |
12/20 | 2,120 | 2,120 | 2,060 | 2,075 | -0.95% | 203,000 | - | +0.63% | - | - |
12/19 | 2,120 | 2,130 | 2,090 | 2,095 | -1.18% | 153,400 | - | +1.6% | - | - |
12/18 | 2,065 | 2,125 | 2,035 | 2,120 | +0.71% | 218,200 | - | +3.01% | - | - |
12/17 | 2,115 | 2,150 | 2,105 | 2,105 | -2.55% | 302,800 | - | +2.38% | - | - |
12/14 | 2,205 | 2,210 | 2,145 | 2,160 | -0.69% | 312,000 | - | +4.91% | - | - |
12/13 | 2,205 | 2,210 | 2,165 | 2,175 | -2.47% | 323,600 | - | +5.48% | - | - |
12/12 | 2,165 | 2,230 | 2,165 | 2,230 | +2.53% | 233,000 | - | +7.73% | - | - |
12/11 | 2,195 | 2,235 | 2,165 | 2,175 | 0% | 321,400 | - | +4.37% | - | - |
12/10 | 2,150 | 2,190 | 2,150 | 2,175 | +1.4% | 232,200 | - | +3.42% | - | - |
12/07 | 2,160 | 2,160 | 2,135 | 2,145 | +1.42% | 204,800 | - | +1.08% | - | - |
12/06 | 2,045 | 2,120 | 2,045 | 2,115 | +6.02% | 411,600 | - | -1.49% | - | - |
12/05 | 2,060 | 2,060 | 1,975 | 1,995 | -3.86% | 584,400 | - | -8.11% | - | - |
12/04 | 2,165 | 2,165 | 2,065 | 2,075 | -4.16% | 449,000 | - | -5.6% | - | - |
12/03 | 2,110 | 2,180 | 2,110 | 2,165 | +5.87% | 745,600 | - | -2.57% | - | - |
11/30 | 2,060 | 2,115 | 2,030 | 2,045 | +0.49% | 773,200 | - | -8.87% | - | - |
11/29 | 2,010 | 2,035 | 1,985 | 2,035 | +3.83% | 648,600 | - | -10.31% | - | - |
11/28 | 1,980 | 2,010 | 1,910 | 1,960 | +2.89% | 695,400 | - | -14.56% | - | - |
11/27 | 1,880 | 1,940 | 1,855 | 1,905 | +0.79% | 420,600 | - | -18.06% | - | - |
11/26 | 1,915 | 1,920 | 1,855 | 1,890 | -2.07% | 384,800 | - | -19.81% | - | - |
11/22 | 1,910 | 1,940 | 1,855 | 1,930 | +1.31% | 537,800 | - | -19.31% | - | - |
11/21 | 1,970 | 1,975 | 1,900 | 1,905 | -4.51% | 533,000 | - | -21.54% | - | - |
11/20 | 1,935 | 2,000 | 1,890 | 1,995 | +0.5% | 495,400 | - | -19% | - | - |
11/19 | 2,025 | 2,050 | 1,975 | 1,985 | -2.22% | 365,400 | - | -20.57% | - | - |
11/16 | 2,080 | 2,080 | 2,015 | 2,030 | -2.17% | 341,800 | - | -19.98% | - | - |
11/15 | 2,040 | 2,125 | 2,040 | 2,075 | +0.73% | 411,000 | - | -19.42% | - | - |
11/14 | 2,035 | 2,065 | 2,010 | 2,060 | +3.26% | 639,600 | - | -21.07% | - | - |
11/13 | 2,020 | 2,040 | 1,975 | 1,995 | -3.62% | 709,000 | - | -24.63% | - | - |
11/12 | 2,125 | 2,150 | 2,030 | 2,070 | -4.83% | 444,800 | - | -22.93% | - | - |
11/09 | 2,240 | 2,240 | 2,130 | 2,175 | -2.9% | 583,400 | - | -20.12% | - | - |
11/08 | 2,250 | 2,255 | 2,205 | 2,240 | -5.49% | 389,000 | - | -18.69% | - | - |
11/07 | 2,400 | 2,435 | 2,360 | 2,370 | -8.85% | 744,000 | - | -14.93% | - | - |
11/06 | 2,585 | 2,620 | 2,555 | 2,600 | -1.14% | 277,200 | - | -7.47% | - | - |
11/05 | 2,670 | 2,685 | 2,580 | 2,630 | -1.5% | 221,600 | - | -6.8% | - | - |
11/02 | 2,690 | 2,715 | 2,665 | 2,670 | -3.26% | 223,600 | - | -5.75% | - | - |
11/01 | 2,725 | 2,775 | 2,720 | 2,760 | +1.66% | 139,600 | - | -2.92% | - | - |
10/31 | 2,705 | 2,735 | 2,670 | 2,715 | +1.88% | 286,000 | - | -4.64% | - | - |