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 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2008 |
| 03/31 | 5,210 | 5,220 | 5,000 | 5,050 | -4.36% | 5,869,600 | - | -0.34% | - | - |
| 03/28 | 5,190 | 5,310 | 5,090 | 5,280 | +1.73% | 7,837,900 | - | +3.55% | - | - |
| 03/27 | 5,120 | 5,280 | 5,080 | 5,190 | +0.97% | 8,842,800 | - | +1.35% | - | - |
| 03/26 | 5,060 | 5,150 | 5,030 | 5,140 | +1.18% | 7,182,500 | - | +0.02% | - | - |
| 03/25 | 5,070 | 5,140 | 5,020 | 5,080 | +3.04% | 8,829,400 | - | -1.7% | - | - |
| 03/24 | 4,740 | 4,980 | 4,700 | 4,930 | +4.23% | 7,192,100 | - | -5.1% | - | - |
| 03/21 | 4,800 | 4,810 | 4,680 | 4,730 | -0.42% | 5,023,500 | - | -9.4% | - | - |
| 03/19 | 4,630 | 4,770 | 4,610 | 4,750 | +5.56% | 9,719,200 | - | -9.7% | - | - |
| 03/18 | 4,530 | 4,620 | 4,350 | 4,500 | +0.67% | 8,837,300 | - | -14.95% | - | - |
| 03/17 | 4,360 | 4,560 | 4,270 | 4,470 | +0.22% | 9,387,700 | - | -16.14% | - | - |
| 03/14 | 4,650 | 4,690 | 4,430 | 4,460 | -3.04% | 6,608,200 | - | -16.92% | - | - |
| 03/13 | 4,730 | 4,790 | 4,510 | 4,600 | -3.77% | 6,912,000 | - | -15.13% | - | - |
| 03/12 | 4,980 | 5,000 | 4,740 | 4,780 | 0% | 8,208,500 | - | -12.68% | - | - |
| 03/11 | 4,450 | 4,820 | 4,430 | 4,780 | +4.37% | 11,121,800 | - | -13.59% | - | - |
| 03/10 | 4,700 | 4,740 | 4,520 | 4,580 | -5.37% | 8,949,800 | - | -18.14% | - | - |
| 03/07 | 5,080 | 5,080 | 4,790 | 4,840 | -5.1% | 9,984,900 | - | -14.55% | - | - |
| 03/06 | 5,250 | 5,300 | 5,070 | 5,100 | -2.49% | 11,112,100 | - | -10.93% | - | - |
| 03/05 | 5,210 | 5,280 | 5,060 | 5,230 | -0.38% | 6,446,700 | - | -9.44% | - | - |
| 03/04 | 5,260 | 5,290 | 5,160 | 5,250 | +0.57% | 5,295,100 | - | -9.87% | - | - |
| 03/03 | 5,250 | 5,330 | 5,190 | 5,220 | -6.79% | 6,841,000 | - | -11.07% | - | - |
| 02/29 | 5,660 | 5,670 | 5,540 | 5,600 | -2.44% | 5,435,700 | - | -5.69% | - | - |
| 02/28 | 5,670 | 5,780 | 5,630 | 5,740 | +0.35% | 4,455,000 | - | -4.08% | - | - |
| 02/27 | 5,820 | 5,850 | 5,680 | 5,720 | -0.69% | 6,487,300 | - | -4.76% | - | - |
| 02/26 | 5,940 | 5,950 | 5,740 | 5,760 | -2.21% | 6,064,800 | - | -4.29% | - | - |
| 02/25 | 5,950 | 5,970 | 5,820 | 5,890 | +0.68% | 6,131,500 | - | -2.58% | - | - |
| 02/22 | 5,740 | 5,930 | 5,710 | 5,850 | +0.34% | 6,073,400 | - | -3.72% | - | - |
| 02/21 | 5,710 | 5,870 | 5,710 | 5,830 | +3.37% | 6,333,100 | - | -4.33% | - | - |
| 02/20 | 5,930 | 5,930 | 5,640 | 5,640 | -4.08% | 8,654,900 | - | -7.62% | - | - |
| 02/19 | 5,950 | 5,980 | 5,790 | 5,880 | +2.26% | 9,030,800 | - | -4.17% | - | - |
| 02/18 | 5,580 | 5,850 | 5,580 | 5,750 | +3.23% | 11,361,600 | - | -6.75% | - | - |
| 02/15 | 5,620 | 5,640 | 5,510 | 5,570 | -2.45% | 8,819,500 | - | -10.22% | - | - |
| 02/14 | 5,720 | 5,730 | 5,620 | 5,710 | +3.44% | 5,954,000 | - | -8.7% | - | - |
| 02/13 | 5,640 | 5,660 | 5,490 | 5,520 | +0.91% | 6,529,600 | - | -12.26% | - | - |
| 02/12 | 5,520 | 5,650 | 5,460 | 5,470 | +0.92% | 9,708,800 | - | -13.59% | - | - |
| 02/08 | 5,700 | 5,770 | 5,360 | 5,420 | -5.9% | 13,910,200 | - | -15.02% | - | - |
| 02/07 | 5,890 | 5,900 | 5,630 | 5,760 | -3.36% | 11,566,000 | - | -10.53% | - | - |
| 02/06 | 6,060 | 6,120 | 5,960 | 5,960 | -4.33% | 8,772,100 | - | -8.11% | - | - |
| 02/05 | 6,280 | 6,440 | 6,220 | 6,230 | -2.04% | 7,204,900 | - | -4.52% | - | - |
| 02/04 | 6,420 | 6,440 | 6,270 | 6,360 | +0.79% | 5,653,800 | - | -2.87% | - | - |
| 02/01 | 6,400 | 6,480 | 6,290 | 6,310 | -1.1% | 5,323,800 | - | -3.78% | - | - |
| 01/31 | 6,210 | 6,470 | 6,120 | 6,380 | +0.95% | 8,920,000 | - | -2.71% | - | - |
| 01/30 | 6,480 | 6,560 | 6,280 | 6,320 | -2.47% | 7,868,100 | - | -3.5% | - | - |
| 01/29 | 6,470 | 6,580 | 6,290 | 6,480 | +1.41% | 11,594,600 | - | -0.96% | - | - |
| 01/28 | 6,850 | 6,910 | 6,340 | 6,390 | -7.66% | 14,074,500 | - | -2.08% | - | - |
| 01/25 | 6,930 | 6,970 | 6,830 | 6,920 | +2.82% | 10,096,200 | - | +6.12% | - | - |
| 01/24 | 6,450 | 6,780 | 6,440 | 6,730 | +7% | 14,708,400 | - | +3.47% | - | - |
| 01/23 | 6,380 | 6,390 | 6,130 | 6,290 | +4.31% | 8,311,900 | - | -3.28% | - | - |
| 01/22 | 6,270 | 6,280 | 6,000 | 6,030 | -6.8% | 13,519,200 | - | -7.52% | - | - |
| 01/21 | 6,600 | 6,660 | 6,420 | 6,470 | -2.41% | 9,257,900 | - | -1.13% | - | - |
| 01/18 | 6,180 | 6,640 | 6,170 | 6,630 | +5.24% | 10,781,500 | - | +1.19% | - | - |
| 01/17 | 6,290 | 6,440 | 6,210 | 6,300 | +3.11% | 9,768,300 | - | -3.76% | - | - |
| 01/16 | 6,220 | 6,410 | 6,090 | 6,110 | -4.83% | 11,159,600 | - | -6.72% | - | - |
| 01/15 | 6,650 | 6,670 | 6,400 | 6,420 | -3.17% | 7,918,400 | - | -2.25% | - | - |
| 01/11 | 6,830 | 6,890 | 6,610 | 6,630 | -1.04% | 8,900,900 | - | +0.76% | - | - |
| 01/10 | 6,850 | 6,930 | 6,690 | 6,700 | -1.47% | 8,041,300 | - | +1.81% | - | - |
| 01/09 | 6,470 | 6,880 | 6,470 | 6,800 | +2.26% | 8,264,600 | - | +3.56% | - | - |
| 01/08 | 6,400 | 6,660 | 6,350 | 6,650 | +2.47% | 10,238,000 | - | +1.68% | - | - |
| 01/07 | 6,580 | 6,630 | 6,450 | 6,490 | -2.84% | 7,986,000 | - | -0.43% | - | - |
| 01/04 | 6,830 | 6,950 | 6,660 | 6,680 | -3.47% | 7,313,500 | - | +2.61% | - | - |
| 2007 |
| 12/28 | 6,890 | 6,950 | 6,850 | 6,920 | -0.43% | 5,039,600 | - | +6.66% | - | - |
| 12/27 | 6,940 | 7,030 | 6,850 | 6,950 | +0.14% | 9,418,200 | - | +7.65% | - | - |
| 12/26 | 6,820 | 6,950 | 6,740 | 6,940 | +2.06% | 7,919,100 | - | +7.83% | - | - |
| 12/25 | 6,770 | 6,800 | 6,660 | 6,800 | +2.87% | 7,363,200 | - | +6.08% | - | - |
| 12/21 | 6,370 | 6,630 | 6,360 | 6,610 | +4.92% | 11,584,800 | - | +3.25% | - | - |
| 12/20 | 6,320 | 6,400 | 6,250 | 6,300 | +2.11% | 8,400,700 | - | -1.69% | - | - |
| 12/19 | 6,250 | 6,420 | 6,150 | 6,170 | +0.16% | 9,412,800 | - | -3.98% | - | - |
| 12/18 | 6,050 | 6,190 | 6,040 | 6,160 | +1.82% | 7,087,200 | - | -4.32% | - | - |
| 12/17 | 6,150 | 6,210 | 6,050 | 6,050 | -3.66% | 5,175,500 | - | -6.19% | - | - |
| 12/14 | 6,510 | 6,560 | 6,240 | 6,280 | -3.09% | 6,964,700 | - | -3.07% | - | - |
| 12/13 | 6,650 | 6,720 | 6,460 | 6,480 | -3.43% | 5,572,300 | - | -0.45% | - | - |
| 12/12 | 6,580 | 6,730 | 6,530 | 6,710 | 0% | 6,069,000 | - | +2.62% | - | - |
| 12/11 | 6,690 | 6,770 | 6,620 | 6,710 | +1.05% | 6,693,300 | - | +2.19% | - | - |
| 12/10 | 6,700 | 6,720 | 6,580 | 6,640 | -0.3% | 4,875,800 | - | +0.88% | - | - |
| 12/07 | 6,590 | 6,800 | 6,550 | 6,660 | +2.62% | 9,511,300 | - | +0.7% | - | - |
| 12/06 | 6,560 | 6,580 | 6,320 | 6,490 | +1.41% | 5,380,100 | - | -2.44% | - | - |
| 12/05 | 6,420 | 6,520 | 6,330 | 6,400 | -2.29% | 7,200,000 | - | -4.42% | - | - |
| 12/04 | 6,730 | 6,820 | 6,480 | 6,550 | -2.67% | 7,137,900 | - | -2.96% | - | - |
| 12/03 | 6,850 | 6,920 | 6,660 | 6,730 | +1.2% | 8,377,800 | - | -1.07% | - | - |
| 11/30 | 6,380 | 6,730 | 6,370 | 6,650 | +5.22% | 10,995,700 | - | -2.81% | - | - |
| 11/29 | 6,380 | 6,390 | 6,290 | 6,320 | +2.6% | 4,901,700 | - | -8.15% | - | - |
| 11/28 | 6,180 | 6,360 | 6,120 | 6,160 | +0.82% | 8,540,400 | - | -11.2% | - | - |
| 11/27 | 6,020 | 6,230 | 5,970 | 6,110 | -2.86% | 8,371,900 | - | -12.7% | - | - |
| 11/26 | 6,180 | 6,380 | 6,130 | 6,290 | +2.78% | 5,213,900 | - | -10.94% | - | - |
| 11/22 | 6,030 | 6,160 | 5,960 | 6,120 | -0.16% | 7,463,700 | - | -14.18% | - | - |
| 11/21 | 6,420 | 6,420 | 6,120 | 6,130 | -4.81% | 6,337,100 | - | -15.03% | - | - |
| 11/20 | 6,000 | 6,460 | 5,970 | 6,440 | +2.38% | 7,478,400 | - | -11.74% | - | - |
| 11/19 | 6,560 | 6,630 | 6,250 | 6,290 | -4.55% | 4,489,500 | - | -14.71% | - | - |
| 11/16 | 6,560 | 6,590 | 6,480 | 6,590 | -2.51% | 4,480,900 | - | -11.73% | - | - |
| 11/15 | 6,750 | 6,940 | 6,680 | 6,760 | 0% | 5,983,600 | - | -10.37% | - | - |
| 11/14 | 6,740 | 6,800 | 6,620 | 6,760 | +4.64% | 6,050,900 | - | -11.18% | - | - |
| 11/13 | 6,450 | 6,540 | 6,340 | 6,460 | +0.16% | 7,009,400 | - | -15.84% | - | - |
| 11/12 | 6,590 | 6,600 | 6,270 | 6,450 | -5.01% | 10,780,400 | - | -16.84% | - | - |
| 11/09 | 7,040 | 7,130 | 6,780 | 6,790 | -3.55% | 7,920,200 | - | -13.38% | - | - |
| 11/08 | 7,020 | 7,080 | 6,890 | 7,040 | -2.49% | 6,116,900 | - | -10.96% | - | - |
| 11/07 | 7,440 | 7,590 | 7,200 | 7,220 | -2.17% | 5,907,000 | - | -9.4% | - | - |
| 11/06 | 7,060 | 7,460 | 7,000 | 7,380 | +3.51% | 7,536,500 | - | -7.91% | - | - |
| 11/05 | 7,380 | 7,380 | 7,040 | 7,130 | -4.04% | 5,873,600 | - | -11.42% | - | - |
| 11/02 | 7,440 | 7,540 | 7,400 | 7,430 | -2.24% | 3,426,300 | - | -8.2% | - | - |
| 11/01 | 7,600 | 7,680 | 7,550 | 7,600 | +0.13% | 3,912,100 | - | -6.54% | - | - |
| 10/31 | 7,710 | 7,710 | 7,450 | 7,590 | -2.32% | 5,806,800 | - | -6.97% | - | - |
