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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→10 |
| 2008 |
| 03/31 | 347 | 358 | 339 | 354 | +1.26% | 3,499,000 | - | -1.5% | - | - |
| 03/28 | 335 | 353 | 328 | 349 | +0.58% | 4,174,000 | - | -3% | - | - |
| 03/27 | 346 | 350 | 339 | 347 | +0.29% | 2,716,500 | - | -4.09% | - | - |
| 03/26 | 342 | 347 | 336 | 346 | +2.67% | 2,645,500 | - | -4.89% | - | - |
| 03/25 | 342 | 345 | 335 | 337 | -0.12% | 2,723,500 | - | -7.62% | - | - |
| 03/24 | 346 | 346 | 332 | 338 | -1.23% | 2,652,500 | - | -8.01% | - | - |
| 03/21 | 337 | 343 | 329 | 342 | +2.64% | 2,461,000 | - | -7.37% | - | - |
| 03/19 | 325 | 335 | 316 | 333 | +3.42% | 4,232,000 | - | -10.24% | - | - |
| 03/18 | 319 | 329 | 319 | 322 | -2.66% | 3,321,500 | - | -13.44% | - | - |
| 03/17 | 319 | 340 | 319 | 331 | -4.78% | 2,238,500 | - | -11.79% | - | - |
| 03/14 | 353 | 360 | 344 | 347 | -0.57% | 2,208,000 | - | -7.85% | - | - |
| 03/13 | 360 | 360 | 348 | 349 | -2.62% | 1,977,500 | - | -7.81% | - | - |
| 03/12 | 361 | 365 | 358 | 359 | -0.39% | 1,748,500 | - | -5.83% | - | - |
| 03/11 | 352 | 361 | 351 | 360 | -0.06% | 1,896,000 | - | -5.95% | - | - |
| 03/10 | 359 | 361 | 354 | 360 | -0.83% | 1,675,000 | - | -6.15% | - | - |
| 03/07 | 365 | 369 | 361 | 363 | -2.94% | 1,219,500 | - | -5.85% | - | - |
| 03/06 | 367 | 378 | 367 | 374 | +1.03% | 786,500 | - | -3.51% | - | - |
| 03/05 | 369 | 374 | 367 | 371 | +0.32% | 755,000 | - | -4.48% | - | - |
| 03/04 | 372 | 376 | 367 | 369 | -0.54% | 1,535,000 | - | -5.04% | - | - |
| 03/03 | 377 | 380 | 371 | 371 | -4.57% | 1,339,500 | - | -4.77% | - | - |
| 02/29 | 384 | 389 | 377 | 389 | -0.05% | 1,096,000 | - | -0.46% | - | - |
| 02/28 | 390 | 394 | 388 | 389 | 0% | 693,000 | - | -0.41% | - | - |
| 02/27 | 392 | 397 | 387 | 389 | +1.14% | 1,438,000 | - | -0.15% | - | - |
| 02/26 | 398 | 398 | 384 | 385 | -1.23% | 1,252,500 | - | -1.03% | - | - |
| 02/25 | 393 | 399 | 385 | 390 | +0.15% | 1,669,000 | - | +0.46% | - | - |
| 02/22 | 393 | 393 | 383 | 389 | -1.92% | 1,331,500 | - | +0.57% | - | - |
| 02/21 | 393 | 402 | 389 | 397 | +1.9% | 1,429,500 | - | +2.53% | - | - |
| 02/20 | 388 | 397 | 388 | 389 | +0.31% | 1,471,500 | - | +1.14% | - | - |
| 02/19 | 390 | 391 | 379 | 388 | -0.36% | 1,304,000 | - | +0.83% | - | - |
| 02/18 | 385 | 392 | 384 | 390 | +1.94% | 1,275,000 | - | +1.19% | - | - |
| 02/15 | 364 | 383 | 363 | 382 | -0.16% | 2,160,500 | - | -0.73% | - | - |
| 02/14 | 382 | 385 | 377 | 383 | +3.07% | 1,598,000 | - | -0.57% | - | - |
| 02/13 | 386 | 386 | 370 | 371 | -2.31% | 1,867,000 | - | -3.78% | - | - |
| 02/12 | 378 | 383 | 375 | 380 | -1.45% | 1,491,000 | - | -1.76% | - | - |
| 02/08 | 390 | 394 | 375 | 386 | -1.58% | 1,694,000 | - | -0.31% | - | - |
| 02/07 | 392 | 395 | 384 | 392 | -0.46% | 769,500 | - | +0.77% | - | - |
| 02/06 | 408 | 408 | 392 | 394 | -4.09% | 1,754,000 | - | +0.97% | - | - |
| 02/05 | 408 | 413 | 408 | 411 | +0.83% | 1,747,500 | - | +5.28% | - | - |
| 02/04 | 407 | 408 | 395 | 407 | +0.79% | 2,484,500 | - | +4.41% | - | - |
| 02/01 | 408 | 409 | 397 | 404 | +0.85% | 1,655,500 | - | +3.59% | - | - |
| 01/31 | 385 | 405 | 384 | 401 | +5.37% | 3,870,000 | - | +2.72% | - | - |
| 01/30 | 391 | 391 | 373 | 380 | -2.66% | 4,478,500 | - | -2.51% | - | - |
| 01/29 | 402 | 402 | 386 | 391 | +0.15% | 3,339,000 | - | -0.1% | - | - |
| 01/28 | 388 | 396 | 387 | 390 | -2.3% | 2,072,000 | - | -0.51% | - | - |
| 01/25 | 400 | 405 | 395 | 399 | +0.96% | 2,430,500 | - | +1.58% | - | - |
| 01/24 | 380 | 404 | 380 | 395 | +5.67% | 4,521,000 | - | +0.36% | - | - |
| 01/23 | 372 | 384 | 366 | 374 | +7.16% | 5,626,500 | - | -5.51% | - | - |
| 01/22 | 353 | 364 | 344 | 349 | -3.22% | 3,830,500 | - | -12.26% | - | - |
| 01/21 | 370 | 370 | 361 | 361 | -5.1% | 1,830,500 | - | -10.02% | - | - |
| 01/18 | 368 | 382 | 366 | 380 | +1.22% | 2,782,000 | - | -5.89% | - | - |
| 01/17 | 371 | 376 | 365 | 376 | +3.53% | 2,555,000 | - | -7.71% | - | - |
| 01/16 | 368 | 372 | 357 | 363 | -3.25% | 2,217,000 | - | -11.51% | - | - |
| 01/15 | 391 | 391 | 374 | 375 | -4.14% | 1,929,500 | - | -9.2% | - | - |
| 01/11 | 387 | 393 | 386 | 391 | +0.93% | 2,606,500 | - | -5.73% | - | - |
| 01/10 | 388 | 392 | 384 | 388 | -2.07% | 2,331,500 | - | -6.83% | - | - |
| 01/09 | 390 | 397 | 385 | 396 | +0.46% | 1,408,000 | - | -5.08% | - | - |
| 01/08 | 393 | 397 | 387 | 394 | -1.6% | 1,872,500 | - | -5.97% | - | - |
| 01/07 | 393 | 402 | 391 | 400 | +2.51% | 1,687,500 | - | -4.67% | - | - |
| 01/04 | 411 | 411 | 389 | 391 | -5.47% | 933,500 | - | -7.22% | - | - |
| 2007 |
| 12/28 | 409 | 414 | 406 | 413 | -0.82% | 648,500 | - | -2.32% | - | - |
| 12/27 | 415 | 419 | 411 | 417 | +1.81% | 1,439,500 | - | -1.51% | - | - |
| 12/26 | 403 | 410 | 401 | 409 | +2.2% | 1,576,000 | - | -3.49% | - | - |
| 12/25 | 407 | 408 | 399 | 400 | -1.18% | 1,101,500 | - | -5.79% | - | - |
| 12/21 | 400 | 408 | 400 | 405 | +1.15% | 1,326,500 | - | -4.88% | - | - |
| 12/20 | 398 | 407 | 398 | 401 | +0.1% | 2,406,500 | - | -6.18% | - | - |
| 12/19 | 429 | 429 | 399 | 400 | -3.89% | 3,740,500 | - | -6.5% | - | - |
| 12/18 | 413 | 420 | 411 | 416 | +0.73% | 860,000 | - | -2.94% | - | - |
| 12/17 | 413 | 416 | 412 | 413 | -0.48% | 1,605,500 | - | -3.64% | - | - |
| 12/14 | 422 | 425 | 413 | 415 | -2.12% | 2,967,500 | - | -3.4% | - | - |
| 12/13 | 436 | 436 | 424 | 424 | -2.75% | 1,215,000 | - | -1.53% | - | - |
| 12/12 | 432 | 438 | 430 | 436 | -0.32% | 1,644,500 | - | +1.02% | - | - |
| 12/11 | 441 | 441 | 432 | 438 | +1.2% | 1,759,500 | - | +1.11% | - | - |
| 12/10 | 433 | 437 | 430 | 433 | -0.05% | 1,195,500 | - | -0.09% | - | - |
| 12/07 | 440 | 446 | 432 | 433 | -2.04% | 1,555,500 | - | -0.28% | - | - |
| 12/06 | 452 | 452 | 441 | 442 | -1.6% | 1,729,000 | - | +1.56% | - | - |
| 12/05 | 441 | 450 | 433 | 449 | +2.7% | 1,153,000 | - | +3.22% | - | - |
| 12/04 | 432 | 441 | 428 | 437 | +2.01% | 1,492,000 | - | +0.28% | - | - |
| 12/03 | 428 | 429 | 424 | 429 | +1.52% | 1,279,000 | - | -1.7% | - | - |
| 11/30 | 421 | 430 | 420 | 422 | -0.05% | 1,632,500 | - | -3.39% | - | - |
| 11/29 | 425 | 427 | 421 | 422 | 0% | 1,666,500 | - | -3.56% | - | - |
| 11/28 | 426 | 430 | 419 | 422 | -1.17% | 1,256,500 | - | -3.78% | - | - |
| 11/27 | 430 | 430 | 420 | 427 | +0.33% | 1,446,000 | - | -2.86% | - | - |
| 11/26 | 440 | 440 | 425 | 426 | -2.2% | 1,485,000 | - | -3.4% | - | - |
| 11/22 | 434 | 437 | 426 | 436 | +1.78% | 1,612,500 | - | -1.45% | - | - |
| 11/21 | 434 | 435 | 424 | 428 | -1.15% | 2,152,000 | - | -3.17% | - | - |
| 11/20 | 425 | 434 | 422 | 433 | +1.45% | 1,253,500 | - | -2.26% | - | - |
| 11/19 | 425 | 436 | 425 | 427 | +0.33% | 1,142,000 | - | -3.87% | - | - |
| 11/16 | 420 | 428 | 420 | 425 | -1.3% | 1,227,000 | - | -4.62% | - | - |
| 11/15 | 441 | 441 | 429 | 431 | -2.27% | 1,563,000 | - | -3.58% | - | - |
| 11/14 | 441 | 442 | 427 | 441 | +4.9% | 1,756,000 | - | -1.34% | - | - |
| 11/13 | 428 | 428 | 418 | 420 | -0.28% | 1,677,500 | - | -5.95% | - | - |
| 11/12 | 418 | 430 | 415 | 422 | -3.3% | 1,857,500 | - | -5.68% | - | - |
| 11/09 | 436 | 443 | 432 | 436 | -1.09% | 1,382,500 | - | -2.68% | - | - |
| 11/08 | 440 | 446 | 436 | 441 | -2.61% | 1,865,000 | - | -1.61% | - | - |
| 11/07 | 460 | 460 | 447 | 453 | -0.31% | 4,138,000 | - | +1.03% | - | - |
| 11/06 | 440 | 459 | 440 | 454 | +1.98% | 2,377,500 | - | +1.34% | - | - |
| 11/05 | 448 | 450 | 443 | 445 | +0.63% | 2,030,000 | - | -0.63% | - | - |
| 11/02 | 456 | 456 | 441 | 442 | -2.98% | 1,829,000 | - | -1.25% | - | - |
| 11/01 | 460 | 463 | 454 | 456 | -1.17% | 1,700,500 | - | +2.01% | - | - |
| 10/31 | 446 | 462 | 446 | 461 | +0.79% | 3,431,000 | - | +3.45% | - | - |
