株価チャート
2007/10/23～2008/03/31
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 | 2,400 | 2,400 | 2,400 | 2,400 | -2.04% | 200 | - | -2% | - | - |
| 03/28 | 2,350 | 2,450 | 2,350 | 2,450 | +4.26% | 1,000 | - | -0.12% | - | - |
| 03/27 | 2,350 | 2,350 | 2,350 | 2,350 | -2.49% | 200 | - | -4.32% | - | - |
| 03/25 | 2,405 | 2,410 | 2,395 | 2,410 | +2.55% | 1,000 | - | -2.27% | - | - |
| 03/21 | 2,350 | 2,350 | 2,350 | 2,350 | +1.29% | 400 | - | -4.94% | - | - |
| 03/19 | 2,265 | 2,325 | 2,265 | 2,320 | +3.11% | 1,000 | - | -6.3% | - | - |
| 03/17 | 2,375 | 2,375 | 2,250 | 2,250 | -6.25% | 800 | - | -9.35% | - | - |
| 03/14 | 2,455 | 2,455 | 2,400 | 2,400 | -4.95% | 1,000 | - | -3.61% | - | - |
| 03/13 | 2,505 | 2,525 | 2,500 | 2,525 | +1% | 2,400 | - | +1.36% | - | - |
| 03/12 | 2,505 | 2,525 | 2,500 | 2,500 | 0% | 2,400 | - | +0.4% | - | - |
| 03/11 | 2,425 | 2,500 | 2,425 | 2,500 | +3.09% | 2,400 | - | +0.28% | - | - |
| 03/10 | 2,500 | 2,500 | 2,425 | 2,425 | -3% | 3,000 | - | -2.73% | - | - |
| 03/07 | 2,495 | 2,500 | 2,485 | 2,500 | -0.6% | 3,000 | - | +0.16% | - | - |
| 03/06 | 2,495 | 2,515 | 2,495 | 2,515 | +0.6% | 2,600 | - | +0.72% | - | - |
| 03/05 | 2,490 | 2,500 | 2,480 | 2,500 | +0.6% | 2,800 | - | +0.16% | - | - |
| 03/04 | 2,495 | 2,495 | 2,450 | 2,485 | -0.6% | 2,400 | - | -0.44% | - | - |
| 03/03 | 2,450 | 2,500 | 2,400 | 2,500 | +2.04% | 7,400 | - | +0.24% | - | - |
| 02/29 | 2,460 | 2,460 | 2,450 | 2,450 | -0.41% | 1,200 | - | -1.65% | - | - |
| 02/28 | 2,550 | 2,550 | 2,450 | 2,460 | +0.41% | 3,200 | - | -1.2% | - | - |
| 02/27 | 2,550 | 2,550 | 2,450 | 2,450 | -1.01% | 1,400 | - | -1.69% | - | - |
| 02/26 | 2,500 | 2,500 | 2,475 | 2,475 | -1% | 1,600 | - | -0.76% | - | - |
| 02/25 | 2,505 | 2,505 | 2,490 | 2,500 | 0% | 2,200 | - | +0.24% | - | - |
| 02/22 | 2,505 | 2,505 | 2,495 | 2,500 | 0% | 1,200 | - | +0.24% | - | - |
| 02/21 | 2,495 | 2,500 | 2,450 | 2,500 | 0% | 2,600 | - | +0.08% | - | - |
| 02/20 | 2,500 | 2,505 | 2,495 | 2,500 | 0% | 3,400 | - | -0.04% | - | - |
| 02/19 | 2,560 | 2,560 | 2,500 | 2,500 | -0.99% | 6,200 | - | -0.16% | - | - |
| 02/18 | 2,600 | 2,605 | 2,525 | 2,525 | -3.26% | 25,600 | - | +0.72% | - | - |
| 02/15 | 2,520 | 2,625 | 2,520 | 2,610 | +2.35% | 1,800 | - | +4.03% | - | - |
| 02/14 | 2,475 | 2,550 | 2,450 | 2,550 | +4.08% | 3,000 | - | +1.72% | - | - |
| 02/13 | 2,470 | 2,500 | 2,450 | 2,450 | -1.01% | 2,400 | - | -2.51% | - | - |
| 02/12 | 2,450 | 2,500 | 2,450 | 2,475 | +0.81% | 1,200 | - | -2.17% | - | - |
| 02/08 | 2,500 | 2,500 | 2,455 | 2,455 | +1.24% | 400 | - | -3.54% | - | - |
| 02/06 | 2,425 | 2,425 | 2,425 | 2,425 | -3% | 200 | - | -5.49% | - | - |
| 02/05 | 2,580 | 2,580 | 2,470 | 2,500 | -2.91% | 5,000 | - | -3.44% | - | - |
| 02/04 | 2,550 | 2,625 | 2,550 | 2,575 | +3% | 800 | - | -1.27% | - | - |
| 02/01 | 2,500 | 2,500 | 2,500 | 2,500 | -0.2% | 200 | - | -4.73% | - | - |
| 01/30 | 2,500 | 2,540 | 2,500 | 2,505 | -0.2% | 1,200 | - | -5.26% | - | - |
| 01/29 | 2,550 | 2,550 | 2,500 | 2,510 | +0.4% | 2,600 | - | -5.78% | - | - |
| 01/28 | 2,550 | 2,550 | 2,500 | 2,500 | 0% | 2,200 | - | -6.86% | - | - |
| 01/25 | 2,530 | 2,545 | 2,500 | 2,500 | +2.88% | 8,000 | - | -7.75% | - | - |
| 01/24 | 2,425 | 2,450 | 2,425 | 2,430 | +0.21% | 4,000 | - | -11.18% | - | - |
| 01/23 | 2,450 | 2,460 | 2,425 | 2,425 | 0% | 11,000 | - | -12.3% | - | - |
| 01/22 | 2,470 | 2,470 | 2,400 | 2,425 | -3.19% | 6,200 | - | -13.27% | - | - |
| 01/21 | 2,500 | 2,505 | 2,490 | 2,505 | +0.2% | 4,000 | - | -11.39% | - | - |
| 01/18 | 2,470 | 2,500 | 2,465 | 2,500 | +0.4% | 3,000 | - | -12.4% | - | - |
| 01/17 | 2,470 | 2,500 | 2,450 | 2,490 | -0.2% | 3,000 | - | -13.6% | - | - |
| 01/16 | 2,495 | 2,495 | 2,400 | 2,495 | -3.67% | 8,200 | - | -14.35% | - | - |
| 01/15 | 2,575 | 2,600 | 2,570 | 2,590 | +0.58% | 2,800 | - | -11.87% | - | - |
| 01/11 | 2,580 | 2,600 | 2,550 | 2,575 | 0% | 2,200 | - | -13.07% | - | - |
| 01/10 | 2,600 | 2,600 | 2,575 | 2,575 | 0% | 5,400 | - | -13.62% | - | - |
| 01/09 | 2,550 | 2,575 | 2,550 | 2,575 | 0% | 1,400 | - | -14.11% | - | - |
| 01/08 | 2,570 | 2,575 | 2,535 | 2,575 | 0% | 2,800 | - | -14.65% | - | - |
| 01/07 | 2,560 | 2,600 | 2,475 | 2,575 | -4.81% | 16,600 | - | -15.3% | - | - |
| 01/04 | 2,845 | 2,845 | 2,700 | 2,705 | -5.25% | 3,000 | - | -11.57% | - | - |
| 2007 |
| 12/28 | 2,890 | 2,890 | 2,855 | 2,855 | 0% | 1,800 | - | -7.12% | - | - |
| 12/27 | 2,940 | 2,945 | 2,855 | 2,855 | -4.52% | 6,000 | - | -7.34% | - | - |
| 12/26 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | - | -3.36% | - | - |
| 12/25 | 2,990 | 2,990 | 2,980 | 2,990 | +0.5% | 3,200 | - | -3.61% | - | - |
| 12/21 | 2,930 | 2,975 | 2,930 | 2,975 | 0% | 3,000 | - | -4.28% | - | - |
| 12/20 | 2,975 | 2,975 | 2,970 | 2,975 | -0.83% | 6,600 | - | -4.62% | - | - |
| 12/19 | 2,965 | 3,000 | 2,965 | 3,000 | -0.5% | 1,200 | - | -4.15% | - | - |
| 12/18 | 3,015 | 3,015 | 2,950 | 3,015 | +0.5% | 2,600 | - | -4.1% | - | - |
| 12/17 | 3,140 | 3,140 | 3,000 | 3,000 | -4.76% | 2,000 | - | -4.97% | - | - |
| 12/14 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | - | -0.57% | - | - |
| 12/13 | 3,100 | 3,150 | 3,075 | 3,150 | 0% | 1,400 | - | -0.79% | - | - |
| 12/11 | 3,150 | 3,150 | 3,150 | 3,150 | -1.56% | 200 | - | -1.04% | - | - |
| 12/10 | 3,200 | 3,205 | 3,155 | 3,200 | 0% | 7,400 | - | +0.16% | - | - |
| 12/07 | 3,200 | 3,200 | 3,180 | 3,200 | 0% | 7,000 | - | -0.09% | - | - |
| 12/06 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 12,600 | - | -0.16% | - | - |
| 12/05 | 3,250 | 3,250 | 3,200 | 3,200 | -1.54% | 1,400 | - | -0.12% | - | - |
| 12/04 | 3,190 | 3,255 | 3,190 | 3,250 | +3.01% | 10,600 | - | +1.37% | - | - |
| 12/03 | 3,180 | 3,200 | 3,155 | 3,155 | +0.16% | 7,200 | - | -1.44% | - | - |
| 11/30 | 3,080 | 3,150 | 3,080 | 3,150 | +2.77% | 6,600 | - | -1.5% | - | - |
| 11/29 | 3,055 | 3,150 | 3,055 | 3,065 | +2.17% | 8,800 | - | -4.04% | - | - |
| 11/28 | 3,070 | 3,070 | 2,975 | 3,000 | -1.64% | 7,800 | - | -6.13% | - | - |
| 11/27 | 3,050 | 3,050 | 3,050 | 3,050 | -2.87% | 600 | - | -4.75% | - | - |
| 11/26 | 3,050 | 3,150 | 3,000 | 3,140 | +2.95% | 5,200 | - | -1.97% | - | - |
| 11/22 | 2,990 | 3,050 | 2,980 | 3,050 | -0.81% | 8,800 | - | -4.9% | - | - |
| 11/21 | 3,065 | 3,145 | 3,065 | 3,075 | +0.82% | 1,400 | - | -4.47% | - | - |
| 11/20 | 3,085 | 3,085 | 2,950 | 3,050 | -3.94% | 5,600 | - | -5.57% | - | - |
| 11/19 | 3,175 | 3,175 | 3,150 | 3,175 | 0% | 3,400 | - | -2.16% | - | - |
| 11/16 | 3,175 | 3,175 | 3,175 | 3,175 | +0.63% | 1,600 | - | -2.49% | - | - |
| 11/15 | 3,305 | 3,305 | 3,155 | 3,155 | -2.92% | 7,800 | - | -3.49% | - | - |
| 11/14 | 3,305 | 3,315 | 3,130 | 3,250 | -0.15% | 8,400 | - | -0.98% | - | - |
| 11/13 | 3,295 | 3,325 | 3,225 | 3,255 | -2.69% | 2,600 | - | -1.09% | - | - |
| 11/12 | 3,150 | 3,345 | 3,100 | 3,345 | 0% | 4,000 | - | +1.33% | - | - |
| 11/09 | 3,355 | 3,355 | 3,300 | 3,345 | +2.76% | 600 | - | +1.15% | - | - |
| 11/08 | 3,250 | 3,255 | 3,250 | 3,255 | -2.11% | 2,200 | - | -1.81% | - | - |
| 11/07 | 3,350 | 3,350 | 3,300 | 3,325 | -0.75% | 3,800 | - | -0.06% | - | - |
| 11/06 | 3,350 | 3,375 | 3,300 | 3,350 | -2.9% | 4,800 | - | +0.66% | - | - |
| 11/05 | 3,455 | 3,550 | 3,400 | 3,450 | +1.47% | 7,800 | - | +3.6% | - | - |
| 11/02 | 3,450 | 3,450 | 3,350 | 3,400 | +4.62% | 8,400 | - | +2.26% | - | - |
| 11/01 | 3,195 | 3,250 | 3,195 | 3,250 | +2.36% | 4,600 | - | -2.14% | - | - |
| 10/31 | 3,225 | 3,225 | 3,105 | 3,175 | -2.31% | 14,000 | - | -4.51% | - | - |
| 10/30 | 3,190 | 3,250 | 3,190 | 3,250 | +3.83% | 1,000 | - | -2.29% | - | - |
| 10/29 | 3,130 | 3,130 | 3,075 | 3,130 | +1.79% | 12,600 | - | -5.86% | - | - |
| 10/26 | 3,075 | 3,075 | 3,050 | 3,075 | +0.82% | 5,400 | - | -7.66% | - | - |
| 10/25 | 3,125 | 3,125 | 3,010 | 3,050 | -2.4% | 7,600 | - | -8.66% | - | - |
| 10/24 | 3,150 | 3,150 | 3,125 | 3,125 | -0.48% | 5,400 | - | -6.63% | - | - |
| 10/23 | 3,140 | 3,150 | 3,075 | 3,140 | +1.62% | 5,600 | - | -6.3% | - | - |
