株価チャート
2007/10/26～2008/03/31
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 10→1 |
| 2008 |
| 03/31 | 830 | 870 | 830 | 870 | -1.14% | 400 | - | -3.55% | - | - |
| 03/27 | 880 | 880 | 880 | 880 | -2.22% | 100 | - | -2.65% | - | - |
| 03/26 | 870 | 900 | 870 | 900 | +2.27% | 500 | - | -0.44% | - | - |
| 03/25 | 890 | 890 | 860 | 880 | 0% | 1,100 | - | -2.55% | - | - |
| 03/24 | 870 | 880 | 830 | 880 | +4.76% | 2,300 | - | -2.44% | - | - |
| 03/21 | 820 | 850 | 820 | 840 | 0% | 3,200 | - | -6.87% | - | - |
| 03/19 | 850 | 850 | 840 | 840 | 0% | 200 | - | -6.87% | - | - |
| 03/18 | 860 | 870 | 830 | 840 | -6.67% | 4,200 | - | -7.08% | - | - |
| 03/17 | 960 | 960 | 850 | 900 | -1.1% | 3,100 | - | -0.66% | - | - |
| 03/13 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +0.55% | - | - |
| 03/12 | 900 | 900 | 900 | 900 | +2.27% | 200 | - | -0.55% | - | - |
| 03/11 | 880 | 880 | 880 | 880 | 0% | 300 | - | -2.65% | - | - |
| 03/10 | 930 | 930 | 880 | 880 | -3.3% | 1,000 | - | -2.76% | - | - |
| 03/07 | 900 | 910 | 900 | 910 | 0% | 700 | - | +0.55% | - | - |
| 03/06 | 900 | 910 | 900 | 910 | +1.11% | 900 | - | +0.55% | - | - |
| 03/05 | 900 | 930 | 860 | 900 | -6.25% | 3,700 | - | -0.55% | - | - |
| 03/04 | 900 | 990 | 880 | 960 | +5.49% | 2,900 | - | +5.96% | - | - |
| 03/03 | 900 | 910 | 900 | 910 | -1.09% | 300 | - | +0.78% | - | - |
| 02/29 | 930 | 940 | 910 | 920 | -3.16% | 2,900 | - | +2.11% | - | - |
| 02/28 | 950 | 950 | 950 | 950 | -4.04% | 200 | - | +5.67% | - | - |
| 02/27 | 990 | 990 | 990 | 990 | 0% | 100 | - | +10.61% | - | - |
| 02/26 | 930 | 990 | 900 | 990 | +6.45% | 14,500 | - | +11.24% | - | - |
| 02/25 | 910 | 930 | 900 | 930 | +5.68% | 4,300 | - | +4.85% | - | - |
| 02/22 | 850 | 900 | 850 | 880 | -3.3% | 8,200 | - | -0.68% | - | - |
| 02/21 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +2.94% | - | - |
| 02/20 | 900 | 910 | 900 | 900 | 0% | 2,200 | - | +1.69% | - | - |
| 02/19 | 900 | 910 | 900 | 900 | +3.45% | 3,300 | - | +1.35% | - | - |
| 02/18 | 900 | 900 | 860 | 870 | +1.16% | 1,800 | - | -2.25% | - | - |
| 02/15 | 850 | 860 | 840 | 860 | -2.27% | 2,600 | - | -3.91% | - | - |
| 02/14 | 850 | 880 | 830 | 880 | +6.02% | 2,100 | - | -2% | - | - |
| 02/13 | 830 | 860 | 830 | 830 | -5.68% | 2,500 | - | -7.78% | - | - |
| 02/12 | 890 | 890 | 850 | 880 | -1.12% | 600 | - | -2.76% | - | - |
| 02/07 | 880 | 890 | 850 | 890 | +1.14% | 1,500 | - | -2.09% | - | - |
| 02/06 | 900 | 900 | 880 | 880 | -3.3% | 4,200 | - | -3.51% | - | - |
| 02/05 | 900 | 910 | 890 | 910 | +2.25% | 1,300 | - | -0.66% | - | - |
| 02/04 | 900 | 910 | 890 | 890 | 0% | 1,100 | - | -3.26% | - | - |
| 02/01 | 890 | 900 | 880 | 890 | 0% | 900 | - | -3.68% | - | - |
| 01/31 | 900 | 900 | 890 | 890 | -1.11% | 1,300 | - | -4.09% | - | - |
| 01/30 | 920 | 930 | 900 | 900 | -2.17% | 1,300 | - | -3.43% | - | - |
| 01/29 | 900 | 920 | 900 | 920 | +1.1% | 300 | - | -1.71% | - | - |
| 01/28 | 890 | 910 | 890 | 910 | +2.25% | 600 | - | -2.99% | - | - |
| 01/25 | 880 | 910 | 880 | 890 | +2.3% | 1,600 | - | -5.52% | - | - |
| 01/24 | 880 | 900 | 860 | 870 | +1.16% | 1,500 | - | -8.23% | - | - |
| 01/23 | 870 | 870 | 850 | 860 | +1.18% | 600 | - | -9.85% | - | - |
| 01/22 | 850 | 880 | 850 | 850 | -2.3% | 2,100 | - | -11.46% | - | - |
| 01/21 | 880 | 900 | 870 | 870 | -4.4% | 600 | - | -10.12% | - | - |
| 01/18 | 810 | 910 | 810 | 910 | +1.11% | 3,000 | - | -6.57% | - | - |
| 01/17 | 830 | 900 | 830 | 900 | +8.43% | 900 | - | -7.98% | - | - |
| 01/16 | 890 | 890 | 830 | 830 | -11.7% | 3,500 | - | -15.48% | - | - |
| 01/15 | 970 | 970 | 940 | 940 | -3.09% | 1,900 | - | -4.86% | - | - |
| 01/11 | 970 | 970 | 960 | 970 | 0% | 700 | - | -2.32% | - | - |
| 01/10 | 970 | 970 | 970 | 970 | -1.02% | 200 | - | -2.61% | - | - |
| 01/09 | 940 | 980 | 930 | 980 | +4.26% | 1,400 | - | -1.9% | - | - |
| 01/08 | 940 | 940 | 940 | 940 | +1.08% | 100 | - | -6.19% | - | - |
| 01/07 | 930 | 950 | 930 | 930 | -2.11% | 800 | - | -7.55% | - | - |
| 01/04 | 950 | 950 | 940 | 950 | -4.04% | 500 | - | -5.94% | - | - |
| 2007 |
| 12/28 | 990 | 990 | 950 | 990 | +2.06% | 1,800 | - | -2.08% | - | - |
| 12/27 | 990 | 990 | 950 | 970 | -1.02% | 2,400 | - | -4.15% | - | - |
| 12/26 | 950 | 980 | 950 | 980 | -2% | 700 | - | -3.26% | - | - |
| 12/25 | 1,000 | 1,000 | 930 | 1,000 | +1.01% | 5,600 | - | -1.38% | - | - |
| 12/21 | 980 | 990 | 950 | 990 | +1.02% | 3,500 | - | -2.46% | - | - |
| 12/20 | 960 | 990 | 960 | 980 | -1.01% | 3,100 | - | -3.54% | - | - |
| 12/19 | 970 | 990 | 960 | 990 | -1% | 5,800 | - | -2.85% | - | - |
| 12/18 | 980 | 1,000 | 970 | 1,000 | +1.01% | 2,600 | - | -1.96% | - | - |
| 12/17 | 1,050 | 1,050 | 990 | 990 | -1.98% | 1,900 | - | -2.94% | - | - |
| 12/14 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 1,700 | - | -1.17% | - | - |
| 12/13 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 600 | - | -0.49% | - | - |
| 12/12 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | - | -0.97% | - | - |
| 12/11 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 400 | - | -0.1% | - | - |
| 12/10 | 1,020 | 1,050 | 1,010 | 1,040 | +2.97% | 2,200 | - | +0.78% | - | - |
| 12/07 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 800 | - | -2.32% | - | - |
| 12/06 | 1,040 | 1,040 | 1,010 | 1,010 | +1% | 1,500 | - | -2.51% | - | - |
| 12/05 | 990 | 1,000 | 990 | 1,000 | 0% | 1,600 | - | -3.66% | - | - |
| 12/04 | 1,050 | 1,050 | 960 | 1,000 | -4.76% | 4,400 | - | -4.03% | - | - |
| 12/03 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 1,300 | - | +0.38% | - | - |
| 11/30 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 1,200 | - | +0.29% | - | - |
| 11/29 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 1,900 | - | +0.1% | - | - |
| 11/28 | 1,040 | 1,050 | 1,020 | 1,040 | -0.95% | 3,100 | - | -1.14% | - | - |
| 11/27 | 980 | 1,050 | 980 | 1,050 | +1.94% | 600 | - | -0.47% | - | - |
| 11/26 | 1,000 | 1,030 | 1,000 | 1,030 | +6.19% | 800 | - | -2.28% | - | - |
| 11/22 | 1,000 | 1,000 | 970 | 970 | -3.96% | 600 | - | -8.32% | - | - |
| 11/21 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | -5.16% | - | - |
| 11/20 | 980 | 1,000 | 960 | 1,000 | 0% | 1,100 | - | -6.54% | - | - |
| 11/19 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 800 | - | -7.15% | - | - |
| 11/16 | 1,020 | 1,030 | 1,000 | 1,030 | 0% | 1,100 | - | -4.98% | - | - |
| 11/15 | 1,080 | 1,080 | 1,030 | 1,030 | -0.96% | 1,700 | - | -5.5% | - | - |
| 11/14 | 1,040 | 1,080 | 1,020 | 1,040 | +0.97% | 1,500 | - | -5.11% | - | - |
| 11/13 | 1,000 | 1,030 | 980 | 1,030 | +3% | 1,400 | - | -6.36% | - | - |
| 11/12 | 1,020 | 1,030 | 1,000 | 1,000 | -3.85% | 3,900 | - | -9.5% | - | - |
| 11/09 | 1,050 | 1,060 | 1,030 | 1,040 | -2.8% | 2,400 | - | -6.31% | - | - |
| 11/08 | 1,060 | 1,080 | 1,050 | 1,070 | -6.14% | 1,600 | - | -3.86% | - | - |
| 11/07 | 1,050 | 1,140 | 1,030 | 1,140 | +7.55% | 3,500 | - | +2.33% | - | - |
| 11/06 | 1,060 | 1,090 | 1,050 | 1,060 | +0.95% | 1,900 | - | -4.76% | - | - |
| 11/05 | 1,050 | 1,070 | 1,050 | 1,050 | -2.78% | 2,400 | - | -5.66% | - | - |
| 11/02 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 700 | - | -3.05% | - | - |
| 11/01 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 2,400 | - | -4.85% | - | - |
| 10/31 | 1,110 | 1,110 | 1,070 | 1,070 | -2.73% | 1,300 | - | -3.78% | - | - |
| 10/30 | 1,090 | 1,100 | 1,050 | 1,100 | 0% | 3,100 | - | -0.81% | - | - |
| 10/29 | 1,050 | 1,100 | 1,050 | 1,100 | +1.85% | 4,700 | - | -0.54% | - | - |
| 10/26 | 1,090 | 1,100 | 1,070 | 1,080 | -1.82% | 1,300 | - | -2.17% | - | - |
