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 |
|---|
| 2015 | 10/1, 株式併合 2→1 |
| 2008 |
| 03/31 | 1,864 | 1,928 | 1,834 | 1,886 | +1.29% | 1,576,500 | - | +9.59% | - | - |
| 03/28 | 1,834 | 1,876 | 1,820 | 1,862 | +1.86% | 815,000 | - | +8.83% | - | - |
| 03/27 | 1,808 | 1,832 | 1,786 | 1,828 | 0% | 792,000 | - | +7.34% | - | - |
| 03/26 | 1,786 | 1,846 | 1,778 | 1,828 | +1.67% | 1,001,500 | - | +7.78% | - | - |
| 03/25 | 1,778 | 1,808 | 1,768 | 1,798 | +2.51% | 1,201,500 | - | +6.26% | - | - |
| 03/24 | 1,754 | 1,790 | 1,746 | 1,754 | +0.11% | 770,500 | - | +3.79% | - | - |
| 03/21 | 1,700 | 1,758 | 1,700 | 1,752 | +3.79% | 711,500 | - | +3.85% | - | - |
| 03/19 | 1,662 | 1,688 | 1,650 | 1,688 | +5.37% | 768,000 | - | +0.18% | - | - |
| 03/18 | 1,600 | 1,616 | 1,560 | 1,602 | +0.38% | 1,408,500 | - | -4.81% | - | - |
| 03/17 | 1,650 | 1,664 | 1,568 | 1,596 | -2.44% | 1,824,000 | - | -5.11% | - | - |
| 03/14 | 1,658 | 1,674 | 1,618 | 1,636 | -0.49% | 2,954,500 | - | -2.85% | - | - |
| 03/13 | 1,692 | 1,692 | 1,618 | 1,644 | -3.97% | 1,446,500 | - | -2.43% | - | - |
| 03/12 | 1,760 | 1,760 | 1,690 | 1,712 | +1.42% | 1,018,500 | - | +1.54% | - | - |
| 03/11 | 1,642 | 1,698 | 1,610 | 1,688 | +1.2% | 1,156,000 | - | +0.12% | - | - |
| 03/10 | 1,652 | 1,678 | 1,618 | 1,668 | +1.09% | 1,404,500 | - | -1.36% | - | - |
| 03/07 | 1,648 | 1,672 | 1,638 | 1,650 | -3.4% | 828,500 | - | -2.65% | - | - |
| 03/06 | 1,676 | 1,738 | 1,674 | 1,708 | +2.77% | 706,500 | - | +0.65% | - | - |
| 03/05 | 1,646 | 1,700 | 1,634 | 1,662 | -0.12% | 937,500 | - | -2.06% | - | - |
| 03/04 | 1,660 | 1,668 | 1,640 | 1,664 | +0.85% | 992,500 | - | -2.29% | - | - |
| 03/03 | 1,688 | 1,694 | 1,646 | 1,650 | -6.67% | 1,103,000 | - | -3.28% | - | - |
| 02/29 | 1,732 | 1,774 | 1,718 | 1,768 | +0.11% | 983,500 | - | +3.15% | - | - |
| 02/28 | 1,734 | 1,770 | 1,708 | 1,766 | +0.68% | 756,500 | - | +3.15% | - | - |
| 02/27 | 1,742 | 1,754 | 1,718 | 1,754 | +2.1% | 476,000 | - | +2.69% | - | - |
| 02/26 | 1,748 | 1,750 | 1,712 | 1,718 | -0.81% | 858,500 | - | +0.76% | - | - |
| 02/25 | 1,666 | 1,740 | 1,662 | 1,732 | +4.97% | 1,230,000 | - | +1.46% | - | - |
| 02/22 | 1,640 | 1,654 | 1,610 | 1,650 | -0.96% | 1,195,000 | - | -3.62% | - | - |
| 02/21 | 1,658 | 1,680 | 1,628 | 1,666 | +0.73% | 1,494,500 | - | -3.14% | - | - |
| 02/20 | 1,718 | 1,724 | 1,654 | 1,654 | -4.17% | 969,000 | - | -4.28% | - | - |
| 02/19 | 1,752 | 1,764 | 1,720 | 1,726 | -0.58% | 797,000 | - | -0.52% | - | - |
| 02/18 | 1,734 | 1,782 | 1,724 | 1,736 | +3.33% | 1,487,000 | - | -0.17% | - | - |
| 02/15 | 1,696 | 1,710 | 1,658 | 1,680 | -2.1% | 1,108,500 | - | -3.61% | - | - |
| 02/14 | 1,704 | 1,716 | 1,640 | 1,716 | +5.67% | 1,341,500 | - | -1.77% | - | - |
| 02/13 | 1,628 | 1,684 | 1,606 | 1,624 | +1.88% | 1,091,500 | - | -7.2% | - | - |
| 02/12 | 1,620 | 1,626 | 1,556 | 1,594 | -2.69% | 1,396,000 | - | -9.28% | - | - |
| 02/08 | 1,634 | 1,668 | 1,630 | 1,638 | -0.97% | 1,460,500 | - | -7.09% | - | - |
| 02/07 | 1,646 | 1,664 | 1,628 | 1,654 | -0.48% | 919,500 | - | -6.45% | - | - |
| 02/06 | 1,710 | 1,710 | 1,644 | 1,662 | -4.15% | 1,788,000 | - | -6.37% | - | - |
| 02/05 | 1,736 | 1,742 | 1,712 | 1,734 | -3.45% | 1,579,500 | - | -2.75% | - | - |
| 02/04 | 1,800 | 1,844 | 1,768 | 1,796 | +0.9% | 1,757,000 | - | +0.45% | - | - |
| 02/01 | 1,766 | 1,894 | 1,746 | 1,780 | +5.08% | 3,498,000 | - | -0.45% | - | - |
| 01/31 | 1,672 | 1,734 | 1,638 | 1,694 | -1.05% | 2,376,000 | - | -5.26% | - | - |
| 01/30 | 1,742 | 1,788 | 1,706 | 1,712 | -4.99% | 2,324,500 | - | -4.46% | - | - |
| 01/29 | 1,782 | 1,812 | 1,748 | 1,802 | +3.09% | 1,216,000 | - | +0.45% | - | - |
| 01/28 | 1,800 | 1,804 | 1,740 | 1,748 | -4.79% | 1,225,000 | - | -2.4% | - | - |
| 01/25 | 1,768 | 1,848 | 1,756 | 1,836 | +6.37% | 1,684,000 | - | +2.34% | - | - |
| 01/24 | 1,670 | 1,758 | 1,658 | 1,726 | +3.85% | 2,106,500 | - | -3.74% | - | - |
| 01/23 | 1,686 | 1,720 | 1,618 | 1,662 | -1.07% | 2,144,000 | - | -7.67% | - | - |
| 01/22 | 1,738 | 1,750 | 1,666 | 1,680 | -4.76% | 1,971,500 | - | -7.08% | - | - |
| 01/21 | 1,828 | 1,836 | 1,758 | 1,764 | -4.85% | 2,001,500 | - | -2.86% | - | - |
| 01/18 | 1,804 | 1,864 | 1,784 | 1,854 | -1.07% | 2,545,000 | - | +1.87% | - | - |
| 01/17 | 1,850 | 1,890 | 1,806 | 1,874 | +0.54% | 2,256,500 | - | +2.91% | - | - |
| 01/16 | 1,800 | 1,894 | 1,798 | 1,864 | +2.31% | 3,104,500 | - | +2.47% | - | - |
| 01/15 | 1,834 | 1,862 | 1,818 | 1,822 | +0.44% | 1,726,000 | - | +0.39% | - | - |
| 01/11 | 1,828 | 1,838 | 1,796 | 1,814 | -1.41% | 1,723,500 | - | 0% | - | - |
| 01/10 | 1,808 | 1,850 | 1,800 | 1,840 | +2.91% | 1,837,500 | - | +1.55% | - | - |
| 01/09 | 1,772 | 1,788 | 1,734 | 1,788 | -0.56% | 1,664,500 | - | -1.05% | - | - |
| 01/08 | 1,804 | 1,812 | 1,784 | 1,798 | 0% | 1,631,000 | - | -0.17% | - | - |
| 01/07 | 1,750 | 1,822 | 1,712 | 1,798 | +3.93% | 2,187,000 | - | +0.22% | - | - |
| 01/04 | 1,774 | 1,776 | 1,706 | 1,730 | -2.48% | 1,049,500 | - | -3.19% | - | - |
| 2007 |
| 12/28 | 1,814 | 1,816 | 1,764 | 1,774 | -3.27% | 408,000 | - | -0.34% | - | - |
| 12/27 | 1,850 | 1,850 | 1,820 | 1,834 | -1.29% | 578,000 | - | +3.56% | - | - |
| 12/26 | 1,852 | 1,858 | 1,844 | 1,858 | +0.76% | 387,000 | - | +5.51% | - | - |
| 12/25 | 1,840 | 1,858 | 1,836 | 1,844 | +2.1% | 515,500 | - | +5.55% | - | - |
| 12/21 | 1,770 | 1,810 | 1,766 | 1,806 | +1.92% | 1,049,500 | - | +4.03% | - | - |
| 12/20 | 1,794 | 1,802 | 1,772 | 1,772 | -1.12% | 1,306,000 | - | +2.49% | - | - |
| 12/19 | 1,800 | 1,820 | 1,792 | 1,792 | +0.79% | 1,336,000 | - | +3.94% | - | - |
| 12/18 | 1,708 | 1,786 | 1,690 | 1,778 | +2.89% | 1,364,500 | - | +3.49% | - | - |
| 12/17 | 1,824 | 1,828 | 1,726 | 1,728 | -4.85% | 1,342,000 | - | +1.23% | - | - |
| 12/14 | 1,816 | 1,824 | 1,778 | 1,816 | +0.11% | 2,301,000 | - | +6.89% | - | - |
| 12/13 | 1,868 | 1,874 | 1,814 | 1,814 | -3.72% | 826,500 | - | +7.46% | - | - |
| 12/12 | 1,864 | 1,884 | 1,846 | 1,884 | +0.64% | 625,500 | - | +12.21% | - | - |
| 12/11 | 1,858 | 1,872 | 1,844 | 1,872 | -0.21% | 859,500 | - | +12.16% | - | - |
| 12/10 | 1,868 | 1,878 | 1,850 | 1,876 | -0.32% | 1,295,500 | - | +13.08% | - | - |
| 12/07 | 1,860 | 1,892 | 1,850 | 1,882 | +1.29% | 1,353,000 | - | +13.85% | - | - |
| 12/06 | 1,834 | 1,860 | 1,828 | 1,858 | +1.98% | 1,453,500 | - | +12.88% | - | - |
| 12/05 | 1,758 | 1,824 | 1,740 | 1,822 | +3.17% | 1,113,000 | - | +11.23% | - | - |
| 12/04 | 1,782 | 1,808 | 1,760 | 1,766 | -2% | 1,512,500 | - | +8.01% | - | - |
| 12/03 | 1,772 | 1,818 | 1,770 | 1,802 | +1.81% | 2,544,000 | - | +10.76% | - | - |
| 11/30 | 1,726 | 1,802 | 1,716 | 1,770 | +2.67% | 3,025,500 | - | +9.46% | - | - |
| 11/29 | 1,688 | 1,726 | 1,678 | 1,724 | +5.9% | 1,873,500 | - | +7.21% | - | - |
| 11/28 | 1,630 | 1,648 | 1,610 | 1,628 | +0.87% | 1,655,000 | - | +1.69% | - | - |
| 11/27 | 1,594 | 1,616 | 1,552 | 1,614 | -0.37% | 1,635,000 | - | +0.94% | - | - |
| 11/26 | 1,584 | 1,636 | 1,570 | 1,620 | +3.98% | 1,327,000 | - | +1.44% | - | - |
| 11/22 | 1,578 | 1,578 | 1,534 | 1,558 | 0% | 1,244,000 | - | -2.32% | - | - |
| 11/21 | 1,602 | 1,606 | 1,542 | 1,558 | -0.89% | 1,225,000 | - | -2.5% | - | - |
| 11/20 | 1,518 | 1,572 | 1,506 | 1,572 | +3.42% | 1,336,000 | - | -1.75% | - | - |
| 11/19 | 1,554 | 1,560 | 1,508 | 1,520 | -3.43% | 2,369,500 | - | -5.18% | - | - |
| 11/16 | 1,578 | 1,580 | 1,532 | 1,574 | -2.72% | 1,641,000 | - | -2.24% | - | - |
| 11/15 | 1,660 | 1,664 | 1,612 | 1,618 | -2.18% | 1,345,000 | - | +0.19% | - | - |
| 11/14 | 1,636 | 1,678 | 1,634 | 1,654 | +1.22% | 1,618,000 | - | +2.35% | - | - |
| 11/13 | 1,634 | 1,688 | 1,604 | 1,634 | +7.93% | 3,178,000 | - | +1.05% | - | - |
| 11/12 | 1,530 | 1,530 | 1,444 | 1,514 | -0.92% | 1,939,500 | - | -6.43% | - | - |
| 11/09 | 1,546 | 1,568 | 1,524 | 1,528 | -1.16% | 1,635,000 | - | -5.85% | - | - |
| 11/08 | 1,570 | 1,580 | 1,530 | 1,546 | -2.77% | 1,533,000 | - | -4.98% | - | - |
| 11/07 | 1,608 | 1,608 | 1,558 | 1,590 | -1.61% | 1,814,000 | - | -2.57% | - | - |
| 11/06 | 1,604 | 1,620 | 1,584 | 1,616 | -0.49% | 1,468,000 | - | -1.1% | - | - |
| 11/05 | 1,718 | 1,720 | 1,622 | 1,624 | -6.13% | 1,937,500 | - | -0.67% | - | - |
| 11/02 | 1,678 | 1,732 | 1,658 | 1,730 | +1.65% | 2,412,000 | - | +5.68% | - | - |
| 11/01 | 1,654 | 1,714 | 1,620 | 1,702 | +2.41% | 2,639,000 | - | +4.16% | - | - |
| 10/31 | 1,736 | 1,736 | 1,654 | 1,662 | -5.57% | 2,414,000 | - | +1.9% | - | - |
