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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 8,270 | 8,270 | 7,810 | 7,980 | -5.11% | 324,800 | - | -10.17% | - | - |
| 03/28 | 8,370 | 8,520 | 8,180 | 8,410 | +1.69% | 253,550 | - | -6% | - | - |
| 03/27 | 8,320 | 8,350 | 8,040 | 8,270 | +0.36% | 231,550 | - | -7.92% | - | - |
| 03/26 | 8,090 | 8,320 | 8,060 | 8,240 | +3.26% | 278,300 | - | -8.42% | - | - |
| 03/25 | 7,960 | 8,080 | 7,840 | 7,980 | +1.53% | 244,600 | - | -11.61% | - | - |
| 03/24 | 7,800 | 8,090 | 7,750 | 7,860 | +0.51% | 300,400 | - | -13.3% | - | - |
| 03/21 | 7,950 | 8,000 | 7,730 | 7,820 | -4.87% | 326,950 | - | -14.05% | - | - |
| 03/19 | 8,150 | 8,420 | 8,000 | 8,220 | +3.4% | 396,250 | - | -9.92% | - | - |
| 03/18 | 8,410 | 8,450 | 7,620 | 7,950 | -7.67% | 633,250 | - | -12.83% | - | - |
| 03/17 | 8,190 | 8,860 | 7,940 | 8,610 | +3.36% | 519,600 | - | -5.59% | - | - |
| 03/14 | 8,650 | 8,780 | 8,180 | 8,330 | -3.14% | 384,200 | - | -8.39% | - | - |
| 03/13 | 8,550 | 8,890 | 8,430 | 8,600 | -0.58% | 390,750 | - | -5.55% | - | - |
| 03/12 | 9,340 | 9,350 | 8,500 | 8,650 | -3.24% | 581,550 | - | -5.04% | - | - |
| 03/11 | 8,200 | 8,980 | 8,060 | 8,940 | +5.18% | 578,250 | - | -2.1% | - | - |
| 03/10 | 9,190 | 9,270 | 8,490 | 8,500 | -10.43% | 539,400 | - | -7.01% | - | - |
| 03/07 | 9,680 | 9,780 | 9,400 | 9,490 | -4.91% | 475,600 | - | +3.78% | - | - |
| 03/06 | 10,280 | 10,300 | 9,900 | 9,980 | -0.8% | 452,050 | - | +9.79% | - | - |
| 03/05 | 9,890 | 10,210 | 9,660 | 10,060 | +0.7% | 543,450 | - | +11.63% | - | - |
| 03/04 | 9,860 | 10,020 | 9,430 | 9,990 | +6.62% | 684,950 | - | +11.78% | - | - |
| 03/03 | 9,800 | 9,840 | 9,370 | 9,370 | -8.14% | 507,000 | - | +5.89% | - | - |
| 02/29 | 10,150 | 10,360 | 9,930 | 10,200 | +1.49% | 792,900 | - | +15.91% | - | - |
| 02/28 | 9,530 | 10,160 | 9,450 | 10,050 | +5.13% | 840,750 | - | +15.58% | - | - |
| 02/27 | 9,720 | 9,750 | 9,410 | 9,560 | +0.42% | 370,300 | - | +11.37% | - | - |
| 02/26 | 9,600 | 9,840 | 9,460 | 9,520 | +0.21% | 611,850 | - | +12.37% | - | - |
| 02/25 | 9,680 | 9,800 | 9,330 | 9,500 | -0.84% | 568,900 | - | +13.27% | - | - |
| 02/22 | 9,050 | 9,600 | 9,010 | 9,580 | +3.57% | 871,850 | - | +15.31% | - | - |
| 02/21 | 8,890 | 9,350 | 8,840 | 9,250 | +6.44% | 843,350 | - | +12.82% | - | - |
| 02/20 | 9,050 | 9,120 | 8,660 | 8,690 | -3.34% | 419,850 | - | +7.51% | - | - |
| 02/19 | 9,040 | 9,130 | 8,810 | 8,990 | +0.56% | 287,850 | - | +12.22% | - | - |
| 02/18 | 8,810 | 9,080 | 8,770 | 8,940 | +3.23% | 371,500 | - | +12.84% | - | - |
| 02/15 | 8,320 | 8,730 | 8,290 | 8,660 | +2% | 327,250 | - | +10.35% | - | - |
| 02/14 | 8,400 | 8,530 | 8,270 | 8,490 | +4.81% | 346,200 | - | +8.89% | - | - |
| 02/13 | 8,200 | 8,280 | 8,020 | 8,100 | +1.89% | 305,150 | - | +4.6% | - | - |
| 02/12 | 7,900 | 8,090 | 7,520 | 7,950 | +0.25% | 410,250 | - | +3.27% | - | - |
| 02/08 | 8,430 | 8,630 | 7,840 | 7,930 | -8.11% | 604,200 | - | +3.36% | - | - |
| 02/07 | 8,750 | 8,880 | 8,230 | 8,630 | -0.8% | 712,650 | - | +12.58% | - | - |
| 02/06 | 8,820 | 8,930 | 8,700 | 8,700 | -5.64% | 474,700 | - | +13.89% | - | - |
| 02/05 | 9,000 | 9,450 | 8,980 | 9,220 | +0.55% | 494,750 | - | +21.05% | - | - |
| 02/04 | 8,970 | 9,230 | 8,920 | 9,170 | +7% | 796,250 | - | +21.12% | - | - |
| 02/01 | 8,340 | 8,690 | 8,310 | 8,570 | +5.02% | 839,350 | - | +13.95% | - | - |
| 01/31 | 7,850 | 8,220 | 7,770 | 8,160 | +1.75% | 343,700 | - | +8.99% | - | - |
| 01/30 | 8,130 | 8,350 | 7,920 | 8,020 | -1.96% | 502,550 | - | +7.16% | - | - |
| 01/29 | 8,290 | 8,330 | 7,950 | 8,180 | +5.01% | 524,250 | - | +9.21% | - | - |
| 01/28 | 8,110 | 8,510 | 7,770 | 7,790 | -4.42% | 849,950 | - | +4.02% | - | - |
| 01/25 | 7,730 | 8,160 | 7,720 | 8,150 | +7.66% | 656,550 | - | +8.36% | - | - |
| 01/24 | 7,470 | 7,670 | 7,320 | 7,570 | +3.98% | 486,050 | - | +0.2% | - | - |
| 01/23 | 7,270 | 7,430 | 7,040 | 7,280 | +7.53% | 653,450 | - | -4.54% | - | - |
| 01/22 | 7,010 | 7,190 | 6,680 | 6,770 | -8.39% | 691,800 | - | -12.07% | - | - |
| 01/21 | 7,490 | 7,770 | 7,320 | 7,390 | -1.73% | 708,900 | - | -5.12% | - | - |
| 01/18 | 6,610 | 7,610 | 6,610 | 7,520 | +9.78% | 840,200 | - | -4.25% | - | - |
| 01/17 | 6,550 | 6,960 | 6,430 | 6,850 | +7.7% | 639,300 | - | -13.37% | - | - |
| 01/16 | 6,590 | 6,760 | 6,350 | 6,360 | -7.69% | 867,100 | - | -20.4% | - | - |
| 01/15 | 7,080 | 7,250 | 6,740 | 6,890 | +1.62% | 1,212,900 | - | -14.94% | - | - |
| 01/11 | 7,110 | 7,220 | 6,730 | 6,780 | -4.24% | 286,000 | - | -17.26% | - | - |
| 01/10 | 7,320 | 7,440 | 7,070 | 7,080 | -4.07% | 316,500 | - | -14.62% | - | - |
| 01/09 | 6,960 | 7,440 | 6,850 | 7,380 | +3.07% | 374,150 | - | -11.69% | - | - |
| 01/08 | 6,930 | 7,170 | 6,780 | 7,160 | +3.17% | 390,500 | - | -14.76% | - | - |
| 01/07 | 7,130 | 7,160 | 6,800 | 6,940 | -5.19% | 451,450 | - | -17.89% | - | - |
| 01/04 | 7,470 | 7,670 | 7,210 | 7,320 | -5.79% | 271,150 | - | -14.04% | - | - |
| 2007 |
| 12/28 | 7,750 | 7,840 | 7,720 | 7,770 | -2.26% | 132,600 | - | -9.33% | - | - |
| 12/27 | 8,060 | 8,120 | 7,910 | 7,950 | -2.57% | 213,750 | - | -7.56% | - | - |
| 12/26 | 8,080 | 8,160 | 7,900 | 8,160 | +1.24% | 182,750 | - | -5.69% | - | - |
| 12/25 | 8,200 | 8,200 | 7,930 | 8,060 | +1.77% | 224,050 | - | -7.21% | - | - |
| 12/21 | 7,620 | 7,930 | 7,510 | 7,920 | +2.59% | 319,000 | - | -9.52% | - | - |
| 12/20 | 8,220 | 8,260 | 7,660 | 7,720 | -4.69% | 408,600 | - | -12.69% | - | - |
| 12/19 | 8,150 | 8,500 | 8,080 | 8,100 | -0.86% | 285,050 | - | -9.28% | - | - |
| 12/18 | 8,050 | 8,370 | 7,770 | 8,170 | +0.25% | 303,350 | - | -8.92% | - | - |
| 12/17 | 8,530 | 8,570 | 8,130 | 8,150 | -5.12% | 294,900 | - | -9.61% | - | - |
| 12/14 | 9,010 | 9,150 | 8,430 | 8,590 | -4.56% | 379,550 | - | -5.48% | - | - |
| 12/13 | 9,210 | 9,440 | 8,950 | 9,000 | -3.74% | 309,250 | - | -1.54% | - | - |
| 12/12 | 8,890 | 9,400 | 8,810 | 9,350 | +2.86% | 378,700 | - | +1.74% | - | - |
| 12/11 | 9,040 | 9,120 | 8,930 | 9,090 | +0.66% | 267,300 | - | -1.56% | - | - |
| 12/10 | 9,160 | 9,160 | 8,930 | 9,030 | +0.33% | 229,350 | - | -2.73% | - | - |
| 12/07 | 8,900 | 9,140 | 8,720 | 9,000 | +1.58% | 534,700 | - | -3.81% | - | - |
| 12/06 | 9,120 | 9,170 | 8,630 | 8,860 | -0.67% | 344,000 | - | -6.06% | - | - |
| 12/05 | 9,140 | 9,220 | 8,740 | 8,920 | -2.09% | 439,400 | - | -6.23% | - | - |
| 12/04 | 9,270 | 9,460 | 9,090 | 9,110 | -1.3% | 344,100 | - | -5.09% | - | - |
| 12/03 | 9,340 | 9,560 | 9,080 | 9,230 | -0.11% | 431,800 | - | -4.66% | - | - |
| 11/30 | 8,640 | 9,370 | 8,640 | 9,240 | +6.21% | 516,900 | - | -5.57% | - | - |
| 11/29 | 8,760 | 8,860 | 8,560 | 8,700 | +2.84% | 326,500 | - | -11.85% | - | - |
| 11/28 | 8,550 | 8,900 | 8,410 | 8,460 | +0.12% | 381,050 | - | -15.36% | - | - |
| 11/27 | 8,340 | 8,630 | 8,250 | 8,450 | -1.05% | 244,400 | - | -16.49% | - | - |
| 11/26 | 8,620 | 8,730 | 8,420 | 8,540 | -1.61% | 295,150 | - | -16.68% | - | - |
| 11/22 | 8,330 | 8,760 | 8,200 | 8,680 | +1.76% | 439,250 | - | -16.43% | - | - |
| 11/21 | 8,940 | 9,040 | 8,500 | 8,530 | -7.68% | 348,100 | - | -19% | - | - |
| 11/20 | 8,520 | 9,330 | 8,260 | 9,240 | +2.44% | 539,700 | - | -13.41% | - | - |
| 11/19 | 9,660 | 9,840 | 8,930 | 9,020 | -7.2% | 315,600 | - | -16.5% | - | - |
| 11/16 | 9,830 | 9,950 | 9,630 | 9,720 | -4.33% | 250,800 | - | -11.23% | - | - |
| 11/15 | 9,780 | 10,330 | 9,730 | 10,160 | +2.83% | 386,950 | - | -8.12% | - | - |
| 11/14 | 9,630 | 9,990 | 9,480 | 9,880 | +8.21% | 442,000 | - | -11.32% | - | - |
| 11/13 | 9,210 | 9,430 | 8,960 | 9,130 | -2.04% | 324,600 | - | -18.65% | - | - |
| 11/12 | 9,750 | 9,770 | 9,150 | 9,320 | -6.33% | 361,200 | - | -17.83% | - | - |
| 11/09 | 10,050 | 10,380 | 9,950 | 9,950 | +0.3% | 258,650 | - | -13.2% | - | - |
| 11/08 | 9,920 | 10,000 | 9,650 | 9,920 | -2.94% | 351,800 | - | -14.15% | - | - |
| 11/07 | 10,590 | 10,780 | 10,130 | 10,220 | -2.11% | 214,000 | - | -12.21% | - | - |
| 11/06 | 10,020 | 10,640 | 10,020 | 10,440 | +1.06% | 229,300 | - | -10.79% | - | - |
| 11/05 | 10,660 | 10,730 | 10,200 | 10,330 | -4.7% | 271,550 | - | -12.07% | - | - |
| 11/02 | 10,520 | 10,970 | 10,520 | 10,840 | -0.64% | 249,250 | - | -8.09% | - | - |
| 11/01 | 10,970 | 11,120 | 10,860 | 10,910 | +0.28% | 221,750 | - | -7.92% | - | - |
| 10/31 | 11,070 | 11,120 | 10,660 | 10,880 | -1.72% | 246,050 | - | -8.58% | - | - |
