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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2008 |
| 03/31 | 7,700 | 7,875 | 7,615 | 7,705 | -0.52% | 530,800 | - | +5.68% | - | - |
| 03/28 | 7,660 | 7,930 | 7,580 | 7,745 | +1.11% | 860,800 | - | +6.17% | - | - |
| 03/27 | 7,600 | 7,775 | 7,545 | 7,660 | +2.89% | 866,800 | - | +4.96% | - | - |
| 03/26 | 7,550 | 7,645 | 7,315 | 7,445 | -1.72% | 1,014,400 | - | +1.97% | - | - |
| 03/25 | 7,680 | 7,785 | 7,440 | 7,575 | +10.91% | 1,763,800 | - | +3.46% | - | - |
| 03/24 | 6,930 | 7,035 | 6,800 | 6,830 | -0.87% | 424,600 | - | -6.94% | - | - |
| 03/21 | 6,535 | 6,905 | 6,535 | 6,890 | +3.84% | 538,800 | - | -6.73% | - | - |
| 03/19 | 6,730 | 6,780 | 6,535 | 6,635 | +1.22% | 383,000 | - | -10.78% | - | - |
| 03/18 | 6,395 | 6,675 | 6,395 | 6,555 | +2.66% | 612,000 | - | -12.41% | - | - |
| 03/17 | 6,495 | 6,575 | 6,280 | 6,385 | -4.42% | 606,800 | - | -15.24% | - | - |
| 03/14 | 6,810 | 6,930 | 6,645 | 6,680 | -1.84% | 571,800 | - | -12.01% | - | - |
| 03/13 | 6,980 | 6,990 | 6,740 | 6,805 | -2.72% | 514,600 | - | -10.91% | - | - |
| 03/12 | 7,265 | 7,340 | 6,930 | 6,995 | -0.99% | 570,600 | - | -8.92% | - | - |
| 03/11 | 6,915 | 7,105 | 6,780 | 7,065 | +0.71% | 624,400 | - | -8.48% | - | - |
| 03/10 | 6,985 | 7,200 | 6,980 | 7,015 | -3.71% | 440,800 | - | -9.65% | - | - |
| 03/07 | 7,465 | 7,630 | 7,225 | 7,285 | -2.48% | 634,000 | - | -6.65% | - | - |
| 03/06 | 7,400 | 7,650 | 7,385 | 7,470 | +2.47% | 500,400 | - | -4.6% | - | - |
| 03/05 | 7,360 | 7,485 | 7,195 | 7,290 | -0.27% | 723,000 | - | -7.06% | - | - |
| 03/04 | 7,405 | 7,490 | 7,250 | 7,310 | -1.02% | 456,000 | - | -6.93% | - | - |
| 03/03 | 7,620 | 7,650 | 7,365 | 7,385 | -4.15% | 466,800 | - | -5.95% | - | - |
| 02/29 | 7,810 | 7,865 | 7,620 | 7,705 | -3.57% | 445,000 | - | -2.06% | - | - |
| 02/28 | 7,990 | 8,005 | 7,915 | 7,990 | -0.5% | 435,600 | - | +1.82% | - | - |
| 02/27 | 8,000 | 8,045 | 7,970 | 8,030 | +1.32% | 1,163,200 | - | +2.75% | - | - |
| 02/26 | 7,975 | 8,005 | 7,915 | 7,925 | +0.38% | 764,400 | - | +1.94% | - | - |
| 02/25 | 7,650 | 7,950 | 7,650 | 7,895 | +1.22% | 829,600 | - | +1.77% | - | - |
| 02/22 | 7,795 | 7,900 | 7,750 | 7,800 | -0.38% | 587,800 | - | +0.53% | - | - |
| 02/21 | 7,795 | 7,945 | 7,775 | 7,830 | +1.29% | 700,200 | - | +0.9% | - | - |
| 02/20 | 7,990 | 7,995 | 7,715 | 7,730 | -3.19% | 418,200 | - | -0.19% | - | - |
| 02/19 | 8,025 | 8,025 | 7,935 | 7,985 | +0.06% | 460,800 | - | +3.06% | - | - |
| 02/18 | 8,090 | 8,090 | 7,870 | 7,980 | -0.87% | 740,000 | - | +2.87% | - | - |
| 02/15 | 7,945 | 8,090 | 7,860 | 8,050 | -0.92% | 1,428,000 | - | +3.4% | - | - |
| 02/14 | 7,975 | 8,375 | 7,950 | 8,125 | +3.83% | 1,103,400 | - | +4.02% | - | - |
| 02/13 | 7,845 | 7,945 | 7,785 | 7,825 | +0.64% | 584,000 | - | +0.03% | - | - |
| 02/12 | 7,825 | 7,855 | 7,685 | 7,775 | -0.89% | 791,400 | - | -0.88% | - | - |
| 02/08 | 7,840 | 7,845 | 7,820 | 7,845 | 0% | 4,383,000 | - | -0.51% | - | - |
| 02/07 | 7,840 | 7,855 | 7,815 | 7,845 | 0% | 4,403,600 | - | -1.15% | - | - |
| 02/06 | 7,860 | 7,885 | 7,845 | 7,845 | -2.06% | 2,641,600 | - | -1.88% | - | - |
| 02/05 | 8,135 | 8,135 | 7,925 | 8,010 | -1.72% | 1,066,600 | - | -0.53% | - | - |
| 02/04 | 8,025 | 8,215 | 8,010 | 8,150 | +1.75% | 556,000 | - | +0.58% | - | - |
| 02/01 | 7,945 | 8,070 | 7,830 | 8,010 | +0.69% | 510,200 | - | -1.54% | - | - |
| 01/31 | 7,750 | 8,005 | 7,560 | 7,955 | +1.73% | 491,800 | - | -2.6% | - | - |
| 01/30 | 7,685 | 7,975 | 7,635 | 7,820 | +3.78% | 964,200 | - | -4.62% | - | - |
| 01/29 | 7,355 | 7,675 | 7,350 | 7,535 | +3.72% | 1,023,800 | - | -8.53% | - | - |
| 01/28 | 7,590 | 7,695 | 7,220 | 7,265 | -6.14% | 499,600 | - | -12.42% | - | - |
| 01/25 | 7,510 | 7,765 | 7,375 | 7,740 | +7.35% | 660,800 | - | -7.48% | - | - |
| 01/24 | 7,100 | 7,400 | 7,095 | 7,210 | +0.14% | 756,600 | - | -14.48% | - | - |
| 01/23 | 7,130 | 7,350 | 6,925 | 7,200 | +2.93% | 710,600 | - | -15.56% | - | - |
| 01/22 | 7,000 | 7,280 | 6,895 | 6,995 | -7.17% | 707,000 | - | -18.92% | - | - |
| 01/21 | 7,615 | 7,670 | 7,435 | 7,535 | -4.8% | 698,800 | - | -13.66% | - | - |
| 01/18 | 7,500 | 7,930 | 7,445 | 7,915 | +1.21% | 956,400 | - | -10.19% | - | - |
| 01/17 | 7,565 | 7,905 | 7,505 | 7,820 | +4.76% | 595,600 | - | -11.91% | - | - |
| 01/16 | 7,500 | 7,645 | 7,380 | 7,465 | -4.17% | 725,800 | - | -16.41% | - | - |
| 01/15 | 8,150 | 8,200 | 7,785 | 7,790 | -5.12% | 634,800 | - | -13.43% | - | - |
| 01/11 | 8,600 | 8,605 | 8,200 | 8,210 | -5.63% | 650,000 | - | -9.36% | - | - |
| 01/10 | 8,600 | 8,700 | 8,470 | 8,700 | +0.17% | 468,000 | - | -4.4% | - | - |
| 01/09 | 8,365 | 8,780 | 8,225 | 8,685 | +2.9% | 581,000 | - | -4.69% | - | - |
| 01/08 | 8,200 | 8,445 | 8,135 | 8,440 | +1.08% | 626,000 | - | -7.34% | - | - |
| 01/07 | 8,420 | 8,465 | 8,175 | 8,350 | -4.9% | 890,600 | - | -8.38% | - | - |
| 01/04 | 9,280 | 9,320 | 8,605 | 8,780 | -3.83% | 420,600 | - | -3.78% | - | - |
| 2007 |
| 12/28 | 9,035 | 9,190 | 8,950 | 9,130 | -1.93% | 151,200 | - | +0.2% | - | - |
| 12/27 | 9,275 | 9,395 | 9,270 | 9,310 | -0.05% | 189,000 | - | +2.5% | - | - |
| 12/26 | 9,365 | 9,405 | 9,255 | 9,315 | +0.7% | 175,000 | - | +2.86% | - | - |
| 12/25 | 9,180 | 9,275 | 9,075 | 9,250 | +3.29% | 315,400 | - | +2.46% | - | - |
| 12/21 | 8,875 | 8,985 | 8,715 | 8,955 | +1.76% | 258,000 | - | -0.61% | - | - |
| 12/20 | 8,970 | 8,975 | 8,770 | 8,800 | +0.57% | 362,000 | - | -2.35% | - | - |
| 12/19 | 8,760 | 8,910 | 8,700 | 8,750 | -0.68% | 422,200 | - | -2.94% | - | - |
| 12/18 | 8,745 | 8,870 | 8,560 | 8,810 | -1.56% | 593,400 | - | -2.21% | - | - |
| 12/17 | 9,090 | 9,125 | 8,905 | 8,950 | -1% | 339,200 | - | -0.59% | - | - |
| 12/14 | 9,210 | 9,330 | 8,860 | 9,040 | -3.42% | 742,000 | - | +0.41% | - | - |
| 12/13 | 9,605 | 9,605 | 9,295 | 9,360 | -2.6% | 465,800 | - | +3.9% | - | - |
| 12/12 | 9,420 | 9,680 | 9,420 | 9,610 | -1.13% | 356,600 | - | +6.66% | - | - |
| 12/11 | 9,775 | 9,960 | 9,595 | 9,720 | +2.42% | 535,800 | - | +8.08% | - | - |
| 12/10 | 9,815 | 9,840 | 9,435 | 9,490 | -2.06% | 473,600 | - | +5.76% | - | - |
| 12/07 | 9,630 | 9,880 | 9,620 | 9,690 | +2.05% | 491,400 | - | +8.03% | - | - |
| 12/06 | 9,300 | 9,520 | 9,275 | 9,495 | +3.77% | 276,800 | - | +5.81% | - | - |
| 12/05 | 9,005 | 9,155 | 8,985 | 9,150 | -0.54% | 346,400 | - | +1.85% | - | - |
| 12/04 | 9,280 | 9,440 | 9,075 | 9,200 | -0.59% | 306,200 | - | +2.14% | - | - |
| 12/03 | 9,495 | 9,505 | 9,180 | 9,255 | 0% | 408,200 | - | +2.63% | - | - |
| 11/30 | 9,080 | 9,465 | 9,080 | 9,255 | +2.66% | 459,400 | - | +2.54% | - | - |
| 11/29 | 8,850 | 9,135 | 8,850 | 9,015 | +4.83% | 387,600 | - | -0.18% | - | - |
| 11/28 | 8,580 | 8,780 | 8,455 | 8,600 | +0.29% | 359,200 | - | -5.04% | - | - |
| 11/27 | 8,315 | 8,715 | 8,290 | 8,575 | -0.46% | 335,000 | - | -5.71% | - | - |
| 11/26 | 8,510 | 8,745 | 8,510 | 8,615 | +1.95% | 492,000 | - | -5.69% | - | - |
| 11/22 | 8,275 | 8,470 | 8,120 | 8,450 | +0.3% | 412,200 | - | -8.01% | - | - |
| 11/21 | 8,625 | 8,765 | 8,330 | 8,425 | -2.38% | 512,200 | - | -8.96% | - | - |
| 11/20 | 8,365 | 8,680 | 8,210 | 8,630 | +0.12% | 596,400 | - | -7.38% | - | - |
| 11/19 | 8,950 | 9,055 | 8,530 | 8,620 | -1.99% | 383,000 | - | -8.08% | - | - |
| 11/16 | 8,840 | 8,975 | 8,700 | 8,795 | -2.17% | 381,200 | - | -6.84% | - | - |
| 11/15 | 8,895 | 9,135 | 8,890 | 8,990 | +1.12% | 307,000 | - | -5.28% | - | - |
| 11/14 | 8,975 | 9,030 | 8,855 | 8,890 | +3.31% | 465,200 | - | -6.75% | - | - |
| 11/13 | 8,800 | 8,900 | 8,520 | 8,605 | -0.52% | 444,800 | - | -10.14% | - | - |
| 11/12 | 8,750 | 8,805 | 8,530 | 8,650 | -3.46% | 430,600 | - | -10.06% | - | - |
| 11/09 | 9,155 | 9,165 | 8,920 | 8,960 | -2.45% | 527,800 | - | -7.22% | - | - |
| 11/08 | 9,175 | 9,290 | 9,015 | 9,185 | -2.08% | 405,400 | - | -5.1% | - | - |
| 11/07 | 9,195 | 9,585 | 9,195 | 9,380 | +2.12% | 759,400 | - | -3.24% | - | - |
| 11/06 | 9,005 | 9,270 | 8,925 | 9,185 | -0.38% | 370,600 | - | -5.2% | - | - |
| 11/05 | 9,415 | 9,460 | 9,110 | 9,220 | -2.02% | 489,200 | - | -4.81% | - | - |
| 11/02 | 9,505 | 9,515 | 9,305 | 9,410 | -3.98% | 496,200 | - | -2.86% | - | - |
| 11/01 | 10,050 | 10,050 | 9,670 | 9,800 | +0.56% | 520,000 | - | +1.19% | - | - |
| 10/31 | 9,790 | 9,875 | 9,640 | 9,745 | +0.21% | 364,600 | - | +1.36% | - | - |
