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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2008 |
| 03/31 | 659 | 668 | 649 | 664 | +2.39% | 424,000 | - | +0.45% | - | - |
| 03/28 | 633 | 658 | 630 | 649 | +2.94% | 314,000 | - | -2.19% | - | - |
| 03/27 | 625 | 633 | 610 | 630 | +0.96% | 294,000 | - | -5.26% | - | - |
| 03/26 | 626 | 635 | 615 | 624 | -1.03% | 290,000 | - | -6.31% | - | - |
| 03/25 | 630 | 636 | 615 | 631 | +1.69% | 232,000 | - | -5.9% | - | - |
| 03/24 | 621 | 635 | 617 | 620 | -1.67% | 294,000 | - | -7.88% | - | - |
| 03/21 | 590 | 633 | 590 | 631 | +5.17% | 434,000 | - | -6.87% | - | - |
| 03/19 | 611 | 621 | 593 | 600 | +3.18% | 558,000 | - | -11.84% | - | - |
| 03/18 | 594 | 614 | 575 | 581 | -2.11% | 818,000 | - | -15.06% | - | - |
| 03/17 | 599 | 603 | 581 | 594 | +0.76% | 440,000 | - | -13.86% | - | - |
| 03/14 | 580 | 609 | 580 | 589 | -0.17% | 522,000 | - | -15.25% | - | - |
| 03/13 | 629 | 630 | 576 | 590 | -9.02% | 922,000 | - | -15.83% | - | - |
| 03/12 | 668 | 683 | 646 | 649 | +0.08% | 538,000 | - | -8.4% | - | - |
| 03/11 | 643 | 667 | 639 | 648 | -2.19% | 772,000 | - | -9.12% | - | - |
| 03/10 | 675 | 680 | 660 | 663 | -4.68% | 276,000 | - | -7.73% | - | - |
| 03/07 | 695 | 710 | 695 | 695 | -2.8% | 258,000 | - | -3.87% | - | - |
| 03/06 | 709 | 725 | 709 | 715 | +1.2% | 272,000 | - | -1.65% | - | - |
| 03/05 | 719 | 729 | 704 | 707 | -1.6% | 274,000 | - | -3.09% | - | - |
| 03/04 | 708 | 731 | 702 | 718 | +1.84% | 434,000 | - | -1.91% | - | - |
| 03/03 | 730 | 736 | 705 | 705 | -3.89% | 520,000 | - | -4.08% | - | - |
| 02/29 | 724 | 741 | 722 | 734 | -0.07% | 294,000 | - | -0.61% | - | - |
| 02/28 | 720 | 747 | 720 | 734 | +0.75% | 296,000 | - | -0.81% | - | - |
| 02/27 | 720 | 733 | 719 | 729 | +2.53% | 236,000 | - | -1.69% | - | - |
| 02/26 | 751 | 751 | 707 | 711 | -1.93% | 176,000 | - | -4.12% | - | - |
| 02/25 | 707 | 728 | 707 | 725 | +2.55% | 192,000 | - | -2.49% | - | - |
| 02/22 | 695 | 707 | 687 | 707 | +1.87% | 336,000 | - | -5.17% | - | - |
| 02/21 | 677 | 698 | 677 | 694 | +3.2% | 202,000 | - | -7.16% | - | - |
| 02/20 | 699 | 699 | 672 | 672 | -5.42% | 402,000 | - | -10.28% | - | - |
| 02/19 | 711 | 716 | 704 | 711 | -0.7% | 260,000 | - | -5.52% | - | - |
| 02/18 | 723 | 735 | 710 | 716 | +1.92% | 344,000 | - | -5.23% | - | - |
| 02/15 | 714 | 714 | 693 | 702 | -1.4% | 390,000 | - | -7.27% | - | - |
| 02/14 | 703 | 717 | 697 | 712 | +1.5% | 592,000 | - | -6.44% | - | - |
| 02/13 | 712 | 719 | 700 | 702 | -1.54% | 532,000 | - | -7.82% | - | - |
| 02/12 | 730 | 730 | 711 | 713 | -2.86% | 582,000 | - | -6.5% | - | - |
| 02/08 | 756 | 765 | 731 | 734 | -2.91% | 322,000 | - | -3.87% | - | - |
| 02/07 | 750 | 757 | 718 | 756 | +0.73% | 616,000 | - | -0.98% | - | - |
| 02/06 | 769 | 769 | 750 | 750 | -3.72% | 278,000 | - | -1.83% | - | - |
| 02/05 | 785 | 794 | 775 | 779 | -0.76% | 472,000 | - | +1.83% | - | - |
| 02/04 | 795 | 795 | 778 | 785 | +1.68% | 362,000 | - | +2.75% | - | - |
| 02/01 | 798 | 798 | 758 | 772 | -3.5% | 636,000 | - | +1.18% | - | - |
| 01/31 | 776 | 808 | 760 | 800 | +3.16% | 372,000 | - | +5.12% | - | - |
| 01/30 | 790 | 798 | 773 | 776 | +0.13% | 666,000 | - | +2.04% | - | - |
| 01/29 | 785 | 791 | 768 | 775 | -0.26% | 426,000 | - | +1.91% | - | - |
| 01/28 | 769 | 782 | 765 | 777 | -2.51% | 412,000 | - | +1.9% | - | - |
| 01/25 | 781 | 813 | 781 | 797 | +2.12% | 724,000 | - | +4.39% | - | - |
| 01/24 | 765 | 782 | 758 | 780 | +3.86% | 364,000 | - | +2.23% | - | - |
| 01/23 | 741 | 759 | 734 | 751 | +2.46% | 338,000 | - | -1.83% | - | - |
| 01/22 | 756 | 757 | 727 | 733 | -3.11% | 478,000 | - | -4.43% | - | - |
| 01/21 | 780 | 780 | 755 | 757 | -1.88% | 414,000 | - | -1.75% | - | - |
| 01/18 | 750 | 777 | 730 | 771 | +1.72% | 692,000 | - | -0.13% | - | - |
| 01/17 | 750 | 780 | 735 | 758 | +2.16% | 944,000 | - | -2.07% | - | - |
| 01/16 | 750 | 765 | 738 | 742 | -2.05% | 698,000 | - | -4.26% | - | - |
| 01/15 | 790 | 802 | 755 | 758 | -2.26% | 740,000 | - | -2.38% | - | - |
| 01/11 | 787 | 793 | 774 | 775 | -1.34% | 1,014,000 | - | -0.26% | - | - |
| 01/10 | 795 | 810 | 778 | 786 | +0.71% | 388,000 | - | +1.09% | - | - |
| 01/09 | 736 | 781 | 736 | 780 | +6.05% | 662,000 | - | +0.26% | - | - |
| 01/08 | 720 | 736 | 717 | 736 | +2.15% | 610,000 | - | -5.34% | - | - |
| 01/07 | 720 | 725 | 703 | 720 | -0.69% | 442,000 | - | -7.46% | - | - |
| 01/04 | 748 | 749 | 720 | 725 | -3.07% | 474,000 | - | -6.93% | - | - |
| 2007 |
| 12/28 | 766 | 766 | 736 | 748 | -3.3% | 176,000 | - | -3.98% | - | - |
| 12/27 | 774 | 781 | 771 | 774 | -0.06% | 192,000 | - | -0.45% | - | - |
| 12/26 | 760 | 775 | 758 | 774 | +2.31% | 284,000 | - | -0.13% | - | - |
| 12/25 | 768 | 771 | 752 | 757 | +1.41% | 252,000 | - | -1.88% | - | - |
| 12/21 | 726 | 748 | 723 | 746 | +0.74% | 596,000 | - | -2.74% | - | - |
| 12/20 | 756 | 764 | 737 | 741 | -3.89% | 672,000 | - | -2.57% | - | - |
| 12/19 | 783 | 787 | 767 | 771 | -1.53% | 318,000 | - | +2.32% | - | - |
| 12/18 | 800 | 800 | 775 | 783 | -2.8% | 540,000 | - | +5.17% | - | - |
| 12/17 | 810 | 815 | 796 | 805 | -0.56% | 494,000 | - | +9.52% | - | - |
| 12/14 | 809 | 821 | 807 | 810 | +1.12% | 540,000 | - | +11.5% | - | - |
| 12/13 | 811 | 813 | 797 | 801 | -2.02% | 494,000 | - | +11.49% | - | - |
| 12/12 | 800 | 818 | 790 | 817 | 0% | 376,000 | - | +15.07% | - | - |
| 12/11 | 813 | 824 | 812 | 817 | +0.68% | 354,000 | - | +16.38% | - | - |
| 12/10 | 820 | 820 | 807 | 812 | +0.56% | 230,000 | - | +16.93% | - | - |
| 12/07 | 818 | 822 | 803 | 807 | -0.12% | 384,000 | - | +17.64% | - | - |
| 12/06 | 796 | 820 | 792 | 808 | +3.32% | 640,000 | - | +19% | - | - |
| 12/05 | 770 | 782 | 764 | 782 | +1.82% | 436,000 | - | +16.54% | - | - |
| 12/04 | 777 | 780 | 766 | 768 | -1.09% | 274,000 | - | +15.66% | - | - |
| 12/03 | 778 | 792 | 759 | 777 | -2.02% | 620,000 | - | +18.19% | - | - |
| 11/30 | 794 | 805 | 785 | 793 | -0.13% | 706,000 | - | +21.74% | - | - |
| 11/29 | 788 | 810 | 781 | 794 | +2.65% | 640,000 | - | +23.21% | - | - |
| 11/28 | 768 | 773 | 743 | 773 | +2.38% | 810,000 | - | +21.35% | - | - |
| 11/27 | 723 | 769 | 721 | 755 | +2.03% | 1,246,000 | - | +19.65% | - | - |
| 11/26 | 740 | 749 | 735 | 740 | +1.58% | 572,000 | - | +18.21% | - | - |
| 11/22 | 704 | 730 | 702 | 729 | +3.55% | 828,000 | - | +17.12% | - | - |
| 11/21 | 717 | 734 | 704 | 704 | -2.02% | 1,042,000 | - | +13.83% | - | - |
| 11/20 | 659 | 722 | 655 | 718 | +8.05% | 1,460,000 | - | +16.75% | - | - |
| 11/19 | 651 | 675 | 651 | 665 | +1.45% | 1,452,000 | - | +8.4% | - | - |
| 11/16 | 579 | 670 | 579 | 655 | +14.41% | 2,466,000 | - | +6.85% | - | - |
| 11/15 | 580 | 587 | 569 | 573 | +1.24% | 440,000 | - | -6.76% | - | - |
| 11/14 | 569 | 572 | 563 | 566 | +2.54% | 630,000 | - | -8.64% | - | - |
| 11/13 | 565 | 567 | 551 | 552 | -2.3% | 468,000 | - | -11.62% | - | - |
| 11/12 | 575 | 575 | 561 | 565 | -3.67% | 438,000 | - | -10.54% | - | - |
| 11/09 | 600 | 606 | 584 | 586 | -2.17% | 400,000 | - | -7.86% | - | - |
| 11/08 | 600 | 601 | 589 | 599 | -0.17% | 372,000 | - | -6.55% | - | - |
| 11/07 | 620 | 620 | 600 | 600 | -2.12% | 360,000 | - | -7.12% | - | - |
| 11/06 | 613 | 625 | 610 | 613 | 0% | 460,000 | - | -5.69% | - | - |
| 11/05 | 633 | 638 | 606 | 613 | -3.01% | 612,000 | - | -6.13% | - | - |
| 11/02 | 620 | 647 | 607 | 632 | +1.28% | 654,000 | - | -3.66% | - | - |
| 11/01 | 635 | 645 | 618 | 624 | +2.04% | 376,000 | - | -5.17% | - | - |
| 10/31 | 597 | 612 | 592 | 612 | +2.6% | 416,000 | - | -7.35% | - | - |
