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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2008 |
| 03/31 | 775 | 775 | 748 | 753 | -2.9% | 638,400 | - | +4.81% | - | - |
| 03/28 | 743 | 775 | 731 | 775 | +1.97% | 841,200 | - | +7.94% | - | - |
| 03/27 | 750 | 765 | 738 | 760 | 0% | 820,800 | - | +6.15% | - | - |
| 03/26 | 763 | 763 | 743 | 760 | -0.98% | 758,400 | - | +6.15% | - | - |
| 03/25 | 748 | 780 | 741 | 768 | +4.07% | 1,476,400 | - | +7.49% | - | - |
| 03/24 | 736 | 744 | 731 | 738 | +0.85% | 1,288,000 | - | +3.73% | - | - |
| 03/21 | 735 | 746 | 725 | 731 | +1.56% | 753,600 | - | +2.99% | - | - |
| 03/19 | 699 | 726 | 689 | 720 | +10.98% | 2,021,200 | - | +1.69% | - | - |
| 03/18 | 650 | 656 | 640 | 649 | -0.19% | 495,200 | - | -8.24% | - | - |
| 03/17 | 650 | 656 | 633 | 650 | -2.07% | 1,178,800 | - | -8.19% | - | - |
| 03/14 | 675 | 681 | 663 | 664 | -2.57% | 758,400 | - | -6.51% | - | - |
| 03/13 | 688 | 698 | 675 | 681 | -2.68% | 1,020,000 | - | -4.32% | - | - |
| 03/12 | 701 | 723 | 684 | 700 | +4.28% | 1,857,600 | - | -1.82% | - | - |
| 03/11 | 656 | 681 | 654 | 671 | +0.75% | 742,400 | - | -6.12% | - | - |
| 03/10 | 690 | 690 | 666 | 666 | -3.44% | 679,200 | - | -7.34% | - | - |
| 03/07 | 690 | 700 | 680 | 690 | -3.83% | 582,800 | - | -4.56% | - | - |
| 03/06 | 704 | 728 | 695 | 718 | +2.14% | 560,800 | - | -1.17% | - | - |
| 03/05 | 700 | 705 | 691 | 703 | +1.81% | 581,200 | - | -3.64% | - | - |
| 03/04 | 706 | 714 | 689 | 690 | -2.47% | 858,000 | - | -5.99% | - | - |
| 03/03 | 718 | 718 | 701 | 708 | -3.9% | 927,200 | - | -4% | - | - |
| 02/29 | 745 | 755 | 734 | 736 | -3.76% | 832,800 | - | -0.64% | - | - |
| 02/28 | 750 | 765 | 746 | 765 | +1.32% | 450,000 | - | +2.96% | - | - |
| 02/27 | 736 | 763 | 736 | 755 | +3.96% | 1,294,800 | - | +1.75% | - | - |
| 02/26 | 765 | 765 | 726 | 726 | -5.07% | 1,167,200 | - | -1.99% | - | - |
| 02/25 | 748 | 775 | 748 | 765 | +1.66% | 1,424,000 | - | +2.55% | - | - |
| 02/22 | 725 | 753 | 725 | 753 | +1.01% | 760,000 | - | +0.33% | - | - |
| 02/21 | 755 | 760 | 735 | 745 | +0.17% | 1,144,000 | - | -1.19% | - | - |
| 02/20 | 758 | 775 | 738 | 744 | +4.75% | 2,105,200 | - | -1.88% | - | - |
| 02/19 | 718 | 718 | 703 | 710 | +1.61% | 959,200 | - | -7.19% | - | - |
| 02/18 | 700 | 713 | 698 | 699 | -1.24% | 884,000 | - | -9.49% | - | - |
| 02/15 | 701 | 710 | 683 | 708 | +2.35% | 922,400 | - | -9.29% | - | - |
| 02/14 | 690 | 706 | 673 | 691 | +0.36% | 2,143,600 | - | -12.39% | - | - |
| 02/13 | 713 | 715 | 680 | 689 | +0.92% | 1,040,400 | - | -13.69% | - | - |
| 02/12 | 714 | 714 | 663 | 683 | -2.85% | 1,261,200 | - | -15.43% | - | - |
| 02/08 | 695 | 708 | 684 | 703 | +1.08% | 1,203,600 | - | -14.01% | - | - |
| 02/07 | 700 | 711 | 686 | 695 | -2.63% | 1,515,200 | - | -15.96% | - | - |
| 02/06 | 738 | 738 | 711 | 714 | -4.19% | 1,026,400 | - | -14.73% | - | - |
| 02/05 | 750 | 753 | 740 | 745 | -2.61% | 1,964,800 | - | -11.94% | - | - |
| 02/04 | 780 | 790 | 750 | 765 | -1.61% | 1,426,800 | - | -10.42% | - | - |
| 02/01 | 780 | 785 | 763 | 778 | +1.63% | 1,644,400 | - | -9.59% | - | - |
| 01/31 | 738 | 780 | 738 | 765 | -4.38% | 2,347,600 | - | -11.66% | - | - |
| 01/30 | 848 | 865 | 785 | 800 | -1.54% | 2,472,400 | - | -8.36% | - | - |
| 01/29 | 803 | 828 | 793 | 813 | +3.83% | 890,400 | - | -7.57% | - | - |
| 01/28 | 793 | 810 | 770 | 783 | -1.57% | 867,600 | - | -11.68% | - | - |
| 01/25 | 780 | 810 | 780 | 795 | +1.92% | 793,600 | - | -11.17% | - | - |
| 01/24 | 760 | 795 | 758 | 780 | +4.35% | 979,200 | - | -13.62% | - | - |
| 01/23 | 760 | 770 | 735 | 748 | +2.4% | 2,198,800 | - | -18.13% | - | - |
| 01/22 | 793 | 795 | 730 | 730 | -14.62% | 1,955,600 | - | -21% | - | - |
| 01/21 | 838 | 873 | 838 | 855 | -1.72% | 692,400 | - | -8.56% | - | - |
| 01/18 | 825 | 898 | 820 | 870 | +1.46% | 868,800 | - | -7.64% | - | - |
| 01/17 | 863 | 870 | 830 | 858 | +1.48% | 838,000 | - | -9.55% | - | - |
| 01/16 | 865 | 883 | 838 | 845 | -6.37% | 779,200 | - | -11.33% | - | - |
| 01/15 | 895 | 918 | 888 | 903 | +1.4% | 1,208,000 | - | -5.89% | - | - |
| 01/11 | 905 | 908 | 883 | 890 | -0.56% | 652,800 | - | -7.58% | - | - |
| 01/10 | 940 | 943 | 890 | 895 | -4.28% | 923,200 | - | -7.45% | - | - |
| 01/09 | 900 | 935 | 895 | 935 | +0.81% | 523,600 | - | -3.71% | - | - |
| 01/08 | 900 | 930 | 895 | 928 | +2.49% | 572,800 | - | -4.48% | - | - |
| 01/07 | 918 | 923 | 898 | 905 | -3.47% | 712,800 | - | -6.99% | - | - |
| 01/04 | 965 | 975 | 935 | 938 | -0.27% | 687,600 | - | -3.65% | - | - |
| 2007 |
| 12/28 | 933 | 945 | 928 | 940 | 0% | 225,200 | - | -3.29% | - | - |
| 12/27 | 948 | 950 | 935 | 940 | -0.53% | 245,200 | - | -3.29% | - | - |
| 12/26 | 935 | 950 | 930 | 945 | +0.8% | 331,200 | - | -2.78% | - | - |
| 12/25 | 938 | 948 | 928 | 938 | +1.63% | 355,200 | - | -3.55% | - | - |
| 12/21 | 930 | 933 | 915 | 923 | -1.34% | 556,000 | - | -4.99% | - | - |
| 12/20 | 940 | 945 | 925 | 935 | -1.32% | 602,000 | - | -3.91% | - | - |
| 12/19 | 960 | 970 | 945 | 948 | 0% | 420,400 | - | -2.62% | - | - |
| 12/18 | 943 | 968 | 943 | 948 | -2.07% | 882,800 | - | -2.52% | - | - |
| 12/17 | 998 | 1,003 | 968 | 968 | -5.38% | 597,200 | - | -0.36% | - | - |
| 12/14 | 1,000 | 1,033 | 993 | 1,023 | +2% | 1,246,000 | - | +5.41% | - | - |
| 12/13 | 1,005 | 1,015 | 1,003 | 1,003 | -1.47% | 465,200 | - | +3.56% | - | - |
| 12/12 | 1,005 | 1,025 | 1,000 | 1,018 | 0% | 274,400 | - | +5.11% | - | - |
| 12/11 | 1,030 | 1,030 | 1,008 | 1,018 | -0.25% | 443,200 | - | +5.01% | - | - |
| 12/10 | 1,048 | 1,048 | 1,000 | 1,020 | +0.49% | 648,800 | - | +5.37% | - | - |
| 12/07 | 1,025 | 1,038 | 1,013 | 1,015 | -0.98% | 569,200 | - | +4.86% | - | - |
| 12/06 | 1,005 | 1,025 | 998 | 1,025 | +3.02% | 704,800 | - | +5.67% | - | - |
| 12/05 | 980 | 995 | 963 | 995 | +0.25% | 470,400 | - | +2.58% | - | - |
| 12/04 | 1,000 | 1,003 | 993 | 993 | -0.5% | 412,400 | - | +2% | - | - |
| 12/03 | 993 | 1,000 | 985 | 998 | +0.76% | 601,600 | - | +1.99% | - | - |
| 11/30 | 985 | 995 | 980 | 990 | +0.51% | 520,800 | - | +0.81% | - | - |
| 11/29 | 970 | 990 | 960 | 985 | +3.96% | 547,200 | - | +0.1% | - | - |
| 11/28 | 963 | 968 | 933 | 948 | -1.81% | 604,400 | - | -3.9% | - | - |
| 11/27 | 890 | 973 | 890 | 965 | +5.75% | 947,600 | - | -2.53% | - | - |
| 11/26 | 903 | 918 | 898 | 913 | -0.27% | 550,800 | - | -8.01% | - | - |
| 11/22 | 933 | 933 | 895 | 915 | -2.14% | 1,030,800 | - | -8.22% | - | - |
| 11/21 | 943 | 948 | 930 | 935 | -0.8% | 875,200 | - | -6.59% | - | - |
| 11/20 | 925 | 950 | 903 | 943 | +0.53% | 802,800 | - | -6.03% | - | - |
| 11/19 | 950 | 960 | 933 | 938 | +0.81% | 833,200 | - | -6.72% | - | - |
| 11/16 | 950 | 950 | 923 | 930 | -2.36% | 743,200 | - | -7.74% | - | - |
| 11/15 | 953 | 963 | 948 | 953 | +0.26% | 723,600 | - | -5.79% | - | - |
| 11/14 | 925 | 950 | 925 | 950 | +4.11% | 1,018,400 | - | -6.31% | - | - |
| 11/13 | 918 | 928 | 888 | 913 | -0.82% | 1,265,600 | - | -10.28% | - | - |
| 11/12 | 943 | 943 | 905 | 920 | -3.66% | 1,524,400 | - | -9.8% | - | - |
| 11/09 | 978 | 985 | 955 | 955 | -2.05% | 1,079,600 | - | -6.65% | - | - |
| 11/08 | 993 | 995 | 968 | 975 | -2.99% | 1,136,000 | - | -4.88% | - | - |
| 11/07 | 1,035 | 1,048 | 1,000 | 1,005 | -2.43% | 1,134,000 | - | -2.14% | - | - |
| 11/06 | 1,008 | 1,060 | 1,008 | 1,030 | +3.26% | 1,974,400 | - | +0.29% | - | - |
| 11/05 | 1,028 | 1,030 | 995 | 998 | -2.92% | 929,600 | - | -2.78% | - | - |
| 11/02 | 1,040 | 1,040 | 1,028 | 1,028 | -3.52% | 871,200 | - | +0.05% | - | - |
| 11/01 | 1,023 | 1,080 | 1,020 | 1,065 | +4.16% | 1,699,200 | - | +3.8% | - | - |
| 10/31 | 1,058 | 1,058 | 1,013 | 1,023 | -3.31% | 2,243,600 | - | -0.05% | - | - |
