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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 2,920 | 2,920 | 2,810 | 2,840 | -3.4% | 1,519,800 | - | -4.92% | - | - |
| 03/28 | 2,880 | 2,960 | 2,830 | 2,940 | +1.73% | 1,292,300 | - | -2.33% | - | - |
| 03/27 | 2,880 | 2,910 | 2,830 | 2,890 | -0.69% | 1,249,900 | - | -4.53% | - | - |
| 03/26 | 2,880 | 2,910 | 2,850 | 2,910 | -0.34% | 1,305,900 | - | -4.37% | - | - |
| 03/25 | 2,940 | 2,940 | 2,860 | 2,920 | +2.82% | 1,751,900 | - | -4.64% | - | - |
| 03/24 | 2,810 | 2,890 | 2,790 | 2,840 | +1.07% | 1,257,200 | - | -7.79% | - | - |
| 03/21 | 2,780 | 2,820 | 2,740 | 2,810 | +2.18% | 1,306,600 | - | -9.38% | - | - |
| 03/19 | 2,750 | 2,810 | 2,720 | 2,750 | +4.96% | 2,280,000 | - | -11.97% | - | - |
| 03/18 | 2,630 | 2,690 | 2,580 | 2,620 | +0.38% | 1,788,200 | - | -16.67% | - | - |
| 03/17 | 2,640 | 2,650 | 2,540 | 2,610 | -3.33% | 3,030,300 | - | -17.74% | - | - |
| 03/14 | 2,790 | 2,820 | 2,650 | 2,700 | -3.91% | 2,556,000 | - | -15.55% | - | - |
| 03/13 | 2,850 | 2,890 | 2,760 | 2,810 | -2.09% | 1,706,600 | - | -12.79% | - | - |
| 03/12 | 3,000 | 3,010 | 2,860 | 2,870 | +0.35% | 2,438,400 | - | -11.56% | - | - |
| 03/11 | 2,720 | 2,870 | 2,710 | 2,860 | +1.78% | 3,078,100 | - | -12.65% | - | - |
| 03/10 | 2,930 | 2,940 | 2,780 | 2,810 | -7.26% | 2,763,700 | - | -14.95% | - | - |
| 03/07 | 3,050 | 3,070 | 3,010 | 3,030 | -2.88% | 1,108,900 | - | -9.06% | - | - |
| 03/06 | 3,130 | 3,190 | 3,110 | 3,120 | 0% | 1,532,900 | - | -6.92% | - | - |
| 03/05 | 3,070 | 3,130 | 3,040 | 3,120 | +1.3% | 1,269,800 | - | -7.39% | - | - |
| 03/04 | 3,130 | 3,140 | 3,020 | 3,080 | -0.96% | 1,648,200 | - | -9.06% | - | - |
| 03/03 | 3,170 | 3,180 | 3,100 | 3,110 | -6.33% | 1,716,200 | - | -8.61% | - | - |
| 02/29 | 3,360 | 3,360 | 3,270 | 3,320 | -1.78% | 1,777,700 | - | -3.09% | - | - |
| 02/28 | 3,390 | 3,400 | 3,340 | 3,380 | -1.46% | 1,266,700 | - | -1.52% | - | - |
| 02/27 | 3,500 | 3,500 | 3,400 | 3,430 | 0% | 1,218,600 | - | +0.06% | - | - |
| 02/26 | 3,500 | 3,530 | 3,430 | 3,430 | -1.44% | 1,393,500 | - | +0.44% | - | - |
| 02/25 | 3,440 | 3,490 | 3,410 | 3,480 | +2.35% | 1,381,100 | - | +1.93% | - | - |
| 02/22 | 3,340 | 3,410 | 3,330 | 3,400 | +0.89% | 1,636,200 | - | -0.47% | - | - |
| 02/21 | 3,340 | 3,420 | 3,330 | 3,370 | +2.43% | 1,610,900 | - | -1.38% | - | - |
| 02/20 | 3,410 | 3,430 | 3,270 | 3,290 | -2.95% | 1,638,800 | - | -3.58% | - | - |
| 02/19 | 3,440 | 3,470 | 3,340 | 3,390 | +0.59% | 2,358,900 | - | -0.88% | - | - |
| 02/18 | 3,340 | 3,430 | 3,340 | 3,370 | +0.3% | 2,305,800 | - | -1.61% | - | - |
| 02/15 | 3,360 | 3,380 | 3,320 | 3,360 | -1.18% | 1,666,500 | - | -2.13% | - | - |
| 02/14 | 3,360 | 3,420 | 3,330 | 3,400 | +4.62% | 1,555,000 | - | -1.22% | - | - |
| 02/13 | 3,380 | 3,410 | 3,240 | 3,250 | -2.4% | 1,475,600 | - | -5.74% | - | - |
| 02/12 | 3,260 | 3,410 | 3,250 | 3,330 | +3.74% | 2,567,700 | - | -3.65% | - | - |
| 02/08 | 3,310 | 3,390 | 3,180 | 3,210 | -3.89% | 2,813,500 | - | -7.28% | - | - |
| 02/07 | 3,370 | 3,410 | 3,290 | 3,340 | -1.18% | 1,885,900 | - | -4% | - | - |
| 02/06 | 3,460 | 3,490 | 3,370 | 3,380 | -5.59% | 2,013,600 | - | -3.29% | - | - |
| 02/05 | 3,580 | 3,660 | 3,550 | 3,580 | -1.38% | 1,312,100 | - | +2.02% | - | - |
| 02/04 | 3,590 | 3,650 | 3,590 | 3,630 | +4.01% | 1,613,000 | - | +3.39% | - | - |
| 02/01 | 3,570 | 3,610 | 3,470 | 3,490 | -1.69% | 1,704,800 | - | -0.46% | - | - |
| 01/31 | 3,500 | 3,590 | 3,420 | 3,550 | +0.28% | 1,779,200 | - | +1.31% | - | - |
| 01/30 | 3,580 | 3,650 | 3,530 | 3,540 | -0.56% | 1,100,300 | - | +1.2% | - | - |
| 01/29 | 3,580 | 3,630 | 3,490 | 3,560 | +2.3% | 2,217,300 | - | +1.92% | - | - |
| 01/28 | 3,640 | 3,660 | 3,460 | 3,480 | -5.69% | 1,663,900 | - | -0.2% | - | - |
| 01/25 | 3,570 | 3,690 | 3,560 | 3,690 | +6.03% | 2,523,800 | - | +5.67% | - | - |
| 01/24 | 3,350 | 3,500 | 3,350 | 3,480 | +6.42% | 3,087,100 | - | -0.37% | - | - |
| 01/23 | 3,310 | 3,340 | 3,230 | 3,270 | +5.14% | 2,536,500 | - | -6.68% | - | - |
| 01/22 | 3,200 | 3,250 | 3,100 | 3,110 | -8.53% | 3,637,200 | - | -11.7% | - | - |
| 01/21 | 3,490 | 3,490 | 3,370 | 3,400 | -3.95% | 2,581,100 | - | -4.01% | - | - |
| 01/18 | 3,330 | 3,560 | 3,320 | 3,540 | +3.81% | 2,870,800 | - | -0.31% | - | - |
| 01/17 | 3,310 | 3,430 | 3,310 | 3,410 | +4.6% | 3,116,700 | - | -3.94% | - | - |
| 01/16 | 3,330 | 3,420 | 3,240 | 3,260 | -6.32% | 3,937,700 | - | -8.22% | - | - |
| 01/15 | 3,560 | 3,580 | 3,470 | 3,480 | -0.85% | 2,788,400 | - | -2.33% | - | - |
| 01/11 | 3,610 | 3,650 | 3,510 | 3,510 | -1.68% | 1,808,400 | - | -1.63% | - | - |
| 01/10 | 3,600 | 3,650 | 3,560 | 3,570 | -0.83% | 1,942,400 | - | -0.08% | - | - |
| 01/09 | 3,440 | 3,600 | 3,420 | 3,600 | +1.69% | 3,456,600 | - | +0.84% | - | - |
| 01/08 | 3,440 | 3,550 | 3,400 | 3,540 | +2.31% | 3,251,700 | - | -0.62% | - | - |
| 01/07 | 3,430 | 3,520 | 3,430 | 3,460 | -0.29% | 2,711,500 | - | -2.64% | - | - |
| 01/04 | 3,640 | 3,710 | 3,410 | 3,470 | -4.67% | 2,470,200 | - | -2.28% | - | - |
| 2007 |
| 12/28 | 3,680 | 3,690 | 3,600 | 3,640 | -2.41% | 914,100 | - | +2.65% | - | - |
| 12/27 | 3,700 | 3,780 | 3,690 | 3,730 | 0% | 2,567,900 | - | +5.55% | - | - |
| 12/26 | 3,640 | 3,730 | 3,570 | 3,730 | +2.75% | 2,311,200 | - | +5.85% | - | - |
| 12/25 | 3,600 | 3,640 | 3,560 | 3,630 | +3.71% | 1,647,000 | - | +3.3% | - | - |
| 12/21 | 3,430 | 3,520 | 3,420 | 3,500 | +1.45% | 2,072,800 | - | -0.34% | - | - |
| 12/20 | 3,460 | 3,490 | 3,430 | 3,450 | +1.47% | 1,747,500 | - | -1.99% | - | - |
| 12/19 | 3,470 | 3,570 | 3,380 | 3,400 | -0.58% | 2,676,600 | - | -3.63% | - | - |
| 12/18 | 3,360 | 3,440 | 3,320 | 3,420 | +0.29% | 3,298,300 | - | -3.2% | - | - |
| 12/17 | 3,510 | 3,560 | 3,400 | 3,410 | -5.54% | 1,965,300 | - | -3.67% | - | - |
| 12/14 | 3,710 | 3,730 | 3,560 | 3,610 | -2.43% | 2,111,400 | - | +1.63% | - | - |
| 12/13 | 3,750 | 3,810 | 3,700 | 3,700 | -1.6% | 2,410,100 | - | +3.99% | - | - |
| 12/12 | 3,670 | 3,780 | 3,630 | 3,760 | +1.35% | 1,787,700 | - | +5.53% | - | - |
| 12/11 | 3,690 | 3,740 | 3,640 | 3,710 | +2.77% | 1,719,700 | - | +4.04% | - | - |
| 12/10 | 3,650 | 3,690 | 3,590 | 3,610 | -0.82% | 2,064,700 | - | +1.12% | - | - |
| 12/07 | 3,580 | 3,700 | 3,570 | 3,640 | +3.7% | 2,648,100 | - | +1.48% | - | - |
| 12/06 | 3,540 | 3,540 | 3,450 | 3,510 | +1.74% | 1,264,800 | - | -2.66% | - | - |
| 12/05 | 3,500 | 3,510 | 3,410 | 3,450 | -2.54% | 1,723,700 | - | -4.96% | - | - |
| 12/04 | 3,650 | 3,660 | 3,520 | 3,540 | -2.21% | 1,144,500 | - | -3.25% | - | - |
| 12/03 | 3,730 | 3,740 | 3,600 | 3,620 | -0.28% | 2,032,700 | - | -1.79% | - | - |
| 11/30 | 3,510 | 3,690 | 3,510 | 3,630 | +3.71% | 2,634,900 | - | -2.1% | - | - |
| 11/29 | 3,510 | 3,520 | 3,470 | 3,500 | +3.55% | 1,185,800 | - | -6.07% | - | - |
| 11/28 | 3,400 | 3,460 | 3,340 | 3,380 | +0.9% | 1,533,100 | - | -9.96% | - | - |
| 11/27 | 3,290 | 3,400 | 3,270 | 3,350 | -0.89% | 1,788,900 | - | -11.49% | - | - |
| 11/26 | 3,370 | 3,440 | 3,330 | 3,380 | +0.6% | 1,939,300 | - | -11.4% | - | - |
| 11/22 | 3,270 | 3,380 | 3,220 | 3,360 | +1.2% | 2,123,300 | - | -12.68% | - | - |
| 11/21 | 3,410 | 3,430 | 3,310 | 3,320 | -4.6% | 3,069,000 | - | -14.63% | - | - |
| 11/20 | 3,310 | 3,490 | 3,260 | 3,480 | -0.29% | 2,926,700 | - | -11.41% | - | - |
| 11/19 | 3,610 | 3,660 | 3,480 | 3,490 | -2.51% | 1,305,000 | - | -12.07% | - | - |
| 11/16 | 3,620 | 3,620 | 3,550 | 3,580 | -2.98% | 907,100 | - | -10.72% | - | - |
| 11/15 | 3,700 | 3,830 | 3,680 | 3,690 | +0.54% | 1,460,600 | - | -8.8% | - | - |
| 11/14 | 3,660 | 3,720 | 3,640 | 3,670 | +4.56% | 1,577,700 | - | -10.03% | - | - |
| 11/13 | 3,570 | 3,600 | 3,480 | 3,510 | -2.23% | 1,864,000 | - | -14.58% | - | - |
| 11/12 | 3,640 | 3,640 | 3,520 | 3,590 | -3.23% | 1,969,600 | - | -13.39% | - | - |
| 11/09 | 3,780 | 3,830 | 3,700 | 3,710 | -1.33% | 1,429,800 | - | -11.2% | - | - |
| 11/08 | 3,750 | 3,770 | 3,680 | 3,760 | -1.83% | 1,873,700 | - | -10.65% | - | - |
| 11/07 | 3,920 | 3,970 | 3,810 | 3,830 | -0.52% | 1,936,800 | - | -9.54% | - | - |
| 11/06 | 3,770 | 3,910 | 3,770 | 3,850 | +1.05% | 2,355,100 | - | -9.5% | - | - |
| 11/05 | 3,930 | 3,960 | 3,770 | 3,810 | -5.46% | 2,946,100 | - | -10.77% | - | - |
| 11/02 | 4,030 | 4,060 | 4,000 | 4,030 | -1.95% | 1,539,000 | - | -6.06% | - | - |
| 11/01 | 4,110 | 4,160 | 4,110 | 4,110 | 0% | 940,100 | - | -4.42% | - | - |
| 10/31 | 4,080 | 4,110 | 4,030 | 4,110 | -1.67% | 1,257,900 | - | -4.53% | - | - |
