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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2008 |
| 03/31 | 73 | 74 | 71 | 72 | -2.97% | 1,890,000 | - | -5.53% | - | - |
| 03/28 | 72 | 74 | 72 | 74 | +0.82% | 3,005,000 | - | -2.63% | - | - |
| 03/27 | 74 | 75 | 73 | 73 | -1.34% | 1,945,000 | - | -4.68% | - | - |
| 03/26 | 74 | 75 | 73 | 74 | -0.8% | 1,610,000 | - | -3.38% | - | - |
| 03/25 | 76 | 76 | 74 | 75 | +2.74% | 2,430,000 | - | -2.6% | - | - |
| 03/24 | 73 | 74 | 72 | 73 | +0.55% | 1,890,000 | - | -5.19% | - | - |
| 03/21 | 71 | 73 | 70 | 73 | +2.25% | 4,555,000 | - | -6.92% | - | - |
| 03/19 | 72 | 74 | 70 | 71 | -0.28% | 4,600,000 | - | -8.97% | - | - |
| 03/18 | 71 | 72 | 70 | 71 | +0.28% | 2,025,000 | - | -8.72% | - | - |
| 03/17 | 72 | 72 | 69 | 71 | -1.39% | 4,050,000 | - | -10.13% | - | - |
| 03/14 | 74 | 74 | 72 | 72 | -2.44% | 3,530,000 | - | -8.86% | - | - |
| 03/13 | 75 | 76 | 73 | 74 | -3.4% | 2,875,000 | - | -6.58% | - | - |
| 03/12 | 78 | 78 | 75 | 76 | +0.53% | 2,955,000 | - | -4.5% | - | - |
| 03/11 | 75 | 76 | 73 | 76 | +2.15% | 5,240,000 | - | -6.17% | - | - |
| 03/10 | 76 | 76 | 74 | 74 | -3.38% | 4,360,000 | - | -8.15% | - | - |
| 03/07 | 78 | 78 | 77 | 77 | -3.02% | 2,540,000 | - | -7.23% | - | - |
| 03/06 | 78 | 80 | 78 | 79 | +2.85% | 3,400,000 | - | -4.34% | - | - |
| 03/05 | 80 | 81 | 77 | 77 | -3.74% | 4,990,000 | - | -8.1% | - | - |
| 03/04 | 79 | 81 | 78 | 80 | +2.04% | 7,075,000 | - | -5.65% | - | - |
| 03/03 | 80 | 80 | 78 | 79 | -3.68% | 4,360,000 | - | -8.6% | - | - |
| 02/29 | 80 | 82 | 79 | 82 | +0.99% | 6,510,000 | - | -6.21% | - | - |
| 02/28 | 81 | 81 | 79 | 81 | -1.46% | 2,955,000 | - | -7.13% | - | - |
| 02/27 | 81 | 82 | 80 | 82 | +2.24% | 5,230,000 | - | -6.82% | - | - |
| 02/26 | 82 | 82 | 80 | 80 | -1.47% | 2,730,000 | - | -9.89% | - | - |
| 02/25 | 80 | 82 | 80 | 81 | +0.49% | 6,920,000 | - | -8.54% | - | - |
| 02/22 | 81 | 81 | 80 | 81 | +0.5% | 3,500,000 | - | -10% | - | - |
| 02/21 | 80 | 82 | 79 | 81 | +3.6% | 7,620,000 | - | -11.43% | - | - |
| 02/20 | 81 | 82 | 78 | 78 | -4.19% | 6,030,000 | - | -15.43% | - | - |
| 02/19 | 82 | 82 | 80 | 81 | 0% | 7,625,000 | - | -12.69% | - | - |
| 02/18 | 81 | 84 | 81 | 81 | +1% | 7,570,000 | - | -13.62% | - | - |
| 02/15 | 80 | 81 | 77 | 80 | -0.25% | 9,855,000 | - | -15.37% | - | - |
| 02/14 | 80 | 81 | 80 | 81 | +1.51% | 9,175,000 | - | -16.04% | - | - |
| 02/13 | 80 | 81 | 79 | 79 | -0.5% | 8,160,000 | - | -18.14% | - | - |
| 02/12 | 81 | 81 | 79 | 80 | -2.44% | 6,500,000 | - | -18.57% | - | - |
| 02/08 | 82 | 83 | 81 | 82 | -1.92% | 5,395,000 | - | -17.37% | - | - |
| 02/07 | 84 | 84 | 81 | 83 | -2.34% | 6,460,000 | - | -16.6% | - | - |
| 02/06 | 85 | 86 | 83 | 85 | -6.77% | 12,105,000 | - | -15.45% | - | - |
| 02/05 | 93 | 93 | 91 | 92 | -7.66% | 7,845,000 | - | -10.2% | - | - |
| 02/04 | 101 | 102 | 99 | 99 | -1.78% | 4,845,000 | - | -3.69% | - | - |
| 02/01 | 101 | 102 | 99 | 101 | -0.59% | 2,640,000 | - | -2.88% | - | - |
| 01/31 | 96 | 102 | 96 | 102 | +3.89% | 3,070,000 | - | -2.31% | - | - |
| 01/30 | 101 | 101 | 97 | 98 | -2.59% | 2,935,000 | - | -5.96% | - | - |
| 01/29 | 99 | 101 | 98 | 100 | +2.03% | 2,255,000 | - | -4.38% | - | - |
| 01/28 | 102 | 104 | 97 | 98 | -3.34% | 3,190,000 | - | -7.17% | - | - |
| 01/25 | 99 | 102 | 99 | 102 | +4.3% | 1,630,000 | - | -3.96% | - | - |
| 01/24 | 98 | 99 | 95 | 98 | +1.46% | 3,805,000 | - | -8.79% | - | - |
| 01/23 | 95 | 97 | 93 | 96 | +2.56% | 3,870,000 | - | -10.93% | - | - |
| 01/22 | 96 | 97 | 93 | 94 | -5.44% | 4,375,000 | - | -13.15% | - | - |
| 01/21 | 103 | 105 | 99 | 99 | -3.69% | 2,135,000 | - | -8.99% | - | - |
| 01/18 | 99 | 104 | 98 | 103 | +0.98% | 2,920,000 | - | -6.36% | - | - |
| 01/17 | 99 | 103 | 97 | 102 | +3.24% | 3,380,000 | - | -8.11% | - | - |
| 01/16 | 100 | 101 | 98 | 99 | -2.95% | 4,865,000 | - | -10.99% | - | - |
| 01/15 | 107 | 108 | 102 | 102 | -4.32% | 4,400,000 | - | -9.11% | - | - |
| 01/11 | 107 | 108 | 106 | 106 | -0.37% | 4,105,000 | - | -5.84% | - | - |
| 01/10 | 107 | 107 | 105 | 107 | -0.37% | 3,040,000 | - | -5.49% | - | - |
| 01/09 | 105 | 108 | 103 | 107 | +0.37% | 3,085,000 | - | -5.96% | - | - |
| 01/08 | 104 | 109 | 103 | 107 | +0.56% | 3,555,000 | - | -6.32% | - | - |
| 01/07 | 105 | 108 | 104 | 106 | +0.95% | 4,035,000 | - | -6.84% | - | - |
| 01/04 | 110 | 111 | 105 | 105 | -4.19% | 2,415,000 | - | -8.52% | - | - |
| 2007 |
| 12/28 | 112 | 112 | 109 | 110 | -2.14% | 920,000 | - | -4.52% | - | - |
| 12/27 | 114 | 114 | 112 | 112 | -1.23% | 1,315,000 | - | -2.43% | - | - |
| 12/26 | 113 | 114 | 112 | 114 | +0.71% | 1,710,000 | - | -2.07% | - | - |
| 12/25 | 114 | 115 | 112 | 113 | 0% | 1,545,000 | - | -2.76% | - | - |
| 12/21 | 111 | 113 | 111 | 113 | +2.73% | 2,850,000 | - | -2.76% | - | - |
| 12/20 | 113 | 113 | 109 | 110 | -1.26% | 2,805,000 | - | -5.34% | - | - |
| 12/19 | 112 | 114 | 111 | 111 | -1.77% | 2,505,000 | - | -4.96% | - | - |
| 12/18 | 111 | 115 | 110 | 113 | +1.8% | 3,290,000 | - | -3.25% | - | - |
| 12/17 | 113 | 114 | 111 | 111 | -2.63% | 3,095,000 | - | -4.96% | - | - |
| 12/14 | 115 | 117 | 114 | 114 | -1.38% | 4,730,000 | - | -2.39% | - | - |
| 12/13 | 118 | 118 | 116 | 116 | -1.53% | 2,145,000 | - | -1.03% | - | - |
| 12/12 | 117 | 118 | 116 | 118 | -0.51% | 2,100,000 | - | -0.34% | - | - |
| 12/11 | 120 | 121 | 118 | 118 | -0.17% | 3,070,000 | - | +0.17% | - | - |
| 12/10 | 121 | 121 | 118 | 118 | -1.33% | 1,495,000 | - | +0.34% | - | - |
| 12/07 | 120 | 122 | 119 | 120 | +2.04% | 3,570,000 | - | +1.69% | - | - |
| 12/06 | 119 | 119 | 116 | 118 | -0.51% | 2,165,000 | - | -0.34% | - | - |
| 12/05 | 116 | 118 | 115 | 118 | +1.2% | 2,520,000 | - | -0.67% | - | - |
| 12/04 | 120 | 120 | 116 | 117 | -1.02% | 1,840,000 | - | -1.85% | - | - |
| 12/03 | 121 | 121 | 117 | 118 | -1.01% | 4,360,000 | - | -1.67% | - | - |
| 11/30 | 118 | 121 | 118 | 119 | +1.53% | 4,035,000 | - | -0.67% | - | - |
| 11/29 | 114 | 118 | 114 | 117 | +3.71% | 4,625,000 | - | -2.17% | - | - |
| 11/28 | 113 | 114 | 111 | 113 | -0.7% | 6,385,000 | - | -5.67% | - | - |
| 11/27 | 119 | 120 | 113 | 114 | -3.55% | 12,005,000 | - | -5% | - | - |
| 11/26 | 117 | 119 | 117 | 118 | +3.87% | 3,760,000 | - | -1.5% | - | - |
| 11/22 | 115 | 118 | 113 | 114 | -3.07% | 5,450,000 | - | -5.17% | - | - |
| 11/21 | 120 | 122 | 117 | 117 | -1.84% | 2,715,000 | - | -2.17% | - | - |
| 11/20 | 117 | 120 | 114 | 120 | +2.75% | 4,555,000 | - | -0.33% | - | - |
| 11/19 | 117 | 117 | 116 | 116 | -0.68% | 1,780,000 | - | -3% | - | - |
| 11/16 | 118 | 119 | 115 | 117 | -1.51% | 3,465,000 | - | -2.33% | - | - |
| 11/15 | 119 | 122 | 118 | 119 | -0.17% | 4,020,000 | - | -0.83% | - | - |
| 11/14 | 118 | 120 | 117 | 119 | +2.58% | 3,355,000 | - | -0.67% | - | - |
| 11/13 | 115 | 118 | 115 | 116 | -0.17% | 4,670,000 | - | -3.17% | - | - |
| 11/12 | 116 | 118 | 112 | 116 | -1.02% | 3,955,000 | - | -3% | - | - |
| 11/09 | 120 | 123 | 118 | 118 | -0.34% | 5,715,000 | - | -2% | - | - |
| 11/08 | 120 | 122 | 117 | 118 | -1.67% | 6,065,000 | - | -1.67% | - | - |
| 11/07 | 127 | 127 | 116 | 120 | -4.46% | 6,405,000 | - | 0% | - | - |
| 11/06 | 122 | 126 | 121 | 126 | +1.62% | 4,340,000 | - | +4.67% | - | - |
| 11/05 | 124 | 125 | 122 | 124 | -0.32% | 3,700,000 | - | +3% | - | - |
| 11/02 | 121 | 126 | 121 | 124 | -0.8% | 3,620,000 | - | +4.2% | - | - |
| 11/01 | 128 | 128 | 125 | 125 | -2.19% | 3,650,000 | - | +5.04% | - | - |
| 10/31 | 127 | 129 | 126 | 128 | +0.95% | 4,540,000 | - | +7.39% | - | - |
