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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,350 | 1,460 | 1,350 | 1,460 | +4.29% | 900 | - | +4.36% | - | - |
| 03/28 | 1,410 | 1,450 | 1,380 | 1,400 | -2.1% | 800 | - | +0.21% | - | - |
| 03/27 | 1,450 | 1,460 | 1,430 | 1,430 | -2.72% | 700 | - | +2.36% | - | - |
| 03/26 | 1,370 | 1,470 | 1,370 | 1,470 | -1.34% | 1,400 | - | +5.38% | - | - |
| 03/25 | 1,470 | 1,490 | 1,470 | 1,490 | +3.47% | 1,400 | - | +6.96% | - | - |
| 03/24 | 1,460 | 1,470 | 1,440 | 1,440 | +1.41% | 1,500 | - | +3.67% | - | - |
| 03/21 | 1,310 | 1,420 | 1,310 | 1,420 | +10.08% | 900 | - | +2.31% | - | - |
| 03/19 | 1,330 | 1,480 | 1,290 | 1,290 | +0.78% | 2,700 | - | -7.06% | - | - |
| 03/18 | 1,280 | 1,280 | 1,270 | 1,280 | +0.79% | 900 | - | -7.91% | - | - |
| 03/17 | 1,280 | 1,280 | 1,210 | 1,270 | -0.78% | 1,000 | - | -8.9% | - | - |
| 03/14 | 1,250 | 1,280 | 1,240 | 1,280 | -1.54% | 7,100 | - | -8.64% | - | - |
| 03/13 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 1,200 | - | -7.87% | - | - |
| 03/12 | 1,390 | 1,390 | 1,330 | 1,330 | +0.76% | 2,800 | - | -6.4% | - | - |
| 03/11 | 1,360 | 1,360 | 1,300 | 1,320 | -2.94% | 2,100 | - | -7.89% | - | - |
| 03/10 | 1,350 | 1,390 | 1,350 | 1,360 | -1.45% | 700 | - | -5.95% | - | - |
| 03/07 | 1,380 | 1,430 | 1,370 | 1,380 | -2.13% | 1,500 | - | -4.83% | - | - |
| 03/06 | 1,410 | 1,440 | 1,400 | 1,410 | +0.71% | 1,500 | - | -2.89% | - | - |
| 03/05 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 800 | - | -3.58% | - | - |
| 03/04 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 1,500 | - | -3.45% | - | - |
| 03/03 | 1,460 | 1,460 | 1,410 | 1,420 | -3.4% | 2,100 | - | -1.87% | - | - |
| 02/29 | 1,500 | 1,500 | 1,470 | 1,470 | -4.55% | 1,600 | - | +1.87% | - | - |
| 02/28 | 1,450 | 1,540 | 1,450 | 1,540 | +4.05% | 2,500 | - | +7.54% | - | - |
| 02/27 | 1,480 | 1,490 | 1,460 | 1,480 | +0.68% | 2,600 | - | +4.52% | - | - |
| 02/26 | 1,500 | 1,500 | 1,450 | 1,470 | 0% | 1,900 | - | +4.7% | - | - |
| 02/25 | 1,440 | 1,490 | 1,420 | 1,470 | +4.26% | 3,900 | - | +5.6% | - | - |
| 02/22 | 1,380 | 1,430 | 1,380 | 1,410 | +0.71% | 1,500 | - | +1.73% | - | - |
| 02/21 | 1,370 | 1,400 | 1,370 | 1,400 | +2.19% | 2,000 | - | +1.52% | - | - |
| 02/20 | 1,420 | 1,420 | 1,370 | 1,370 | -4.2% | 900 | - | -0.15% | - | - |
| 02/19 | 1,390 | 1,430 | 1,380 | 1,430 | +3.62% | 3,800 | - | +4.69% | - | - |
| 02/18 | 1,380 | 1,410 | 1,370 | 1,380 | -2.13% | 2,200 | - | +1.02% | - | - |
| 02/15 | 1,450 | 1,450 | 1,350 | 1,410 | -1.4% | 2,700 | - | +2.99% | - | - |
| 02/14 | 1,370 | 1,430 | 1,350 | 1,430 | +6.72% | 2,000 | - | +4.15% | - | - |
| 02/13 | 1,360 | 1,370 | 1,300 | 1,340 | -2.9% | 3,200 | - | -2.47% | - | - |
| 02/12 | 1,400 | 1,410 | 1,360 | 1,380 | -4.17% | 1,100 | - | -0.22% | - | - |
| 02/08 | 1,510 | 1,510 | 1,440 | 1,440 | -5.88% | 1,800 | - | +3.6% | - | - |
| 02/07 | 1,500 | 1,550 | 1,500 | 1,530 | -1.29% | 5,000 | - | +9.6% | - | - |
| 02/06 | 1,590 | 1,600 | 1,450 | 1,550 | -4.91% | 4,400 | - | +10.71% | - | - |
| 02/05 | 1,640 | 1,660 | 1,620 | 1,630 | -0.61% | 5,800 | - | +16.26% | - | - |
| 02/04 | 1,610 | 1,640 | 1,580 | 1,640 | +10.81% | 5,400 | - | +17.06% | - | - |
| 02/01 | 1,430 | 1,550 | 1,430 | 1,480 | +3.5% | 2,400 | - | +5.56% | - | - |
| 01/31 | 1,340 | 1,450 | 1,340 | 1,430 | +2.14% | 3,900 | - | +1.27% | - | - |
| 01/30 | 1,330 | 1,400 | 1,320 | 1,400 | +3.7% | 2,200 | - | -1.62% | - | - |
| 01/29 | 1,320 | 1,370 | 1,320 | 1,350 | +2.27% | 3,800 | - | -6.25% | - | - |
| 01/28 | 1,280 | 1,320 | 1,250 | 1,320 | -0.75% | 1,900 | - | -9.28% | - | - |
| 01/25 | 1,240 | 1,390 | 1,230 | 1,330 | +12.71% | 8,000 | - | -9.77% | - | - |
| 01/24 | 1,180 | 1,200 | 1,170 | 1,180 | +1.72% | 2,400 | - | -21.02% | - | - |
| 01/23 | 1,140 | 1,190 | 1,140 | 1,160 | -0.85% | 6,700 | - | -23.68% | - | - |
| 01/22 | 1,170 | 1,220 | 1,120 | 1,170 | 0% | 6,500 | - | -24.32% | - | - |
| 01/21 | 1,220 | 1,260 | 1,170 | 1,170 | -10.69% | 7,400 | - | -25.67% | - | - |
| 01/18 | 1,140 | 1,310 | 1,140 | 1,310 | +5.65% | 6,600 | - | -18.23% | - | - |
| 01/17 | 1,210 | 1,240 | 1,190 | 1,240 | +1.64% | 5,100 | - | -23.74% | - | - |
| 01/16 | 1,200 | 1,230 | 1,060 | 1,220 | -1.61% | 10,800 | - | -26.11% | - | - |
| 01/15 | 1,420 | 1,420 | 1,230 | 1,240 | -12.68% | 4,100 | - | -26.06% | - | - |
| 01/11 | 1,450 | 1,460 | 1,420 | 1,420 | -2.07% | 3,400 | - | -16.62% | - | - |
| 01/10 | 1,460 | 1,480 | 1,420 | 1,450 | -3.97% | 8,800 | - | -15.89% | - | - |
| 01/09 | 1,420 | 1,510 | 1,410 | 1,510 | +4.14% | 4,600 | - | -13.22% | - | - |
| 01/08 | 1,520 | 1,570 | 1,420 | 1,450 | -7.64% | 7,100 | - | -17.28% | - | - |
| 01/07 | 1,550 | 1,570 | 1,510 | 1,570 | +0.64% | 1,900 | - | -11.3% | - | - |
| 01/04 | 1,590 | 1,600 | 1,560 | 1,560 | -1.89% | 1,900 | - | -12.46% | - | - |
| 2007 |
| 12/28 | 1,620 | 1,620 | 1,590 | 1,590 | -1.85% | 4,100 | - | -11.42% | - | - |
| 12/27 | 1,610 | 1,660 | 1,610 | 1,620 | 0% | 4,500 | - | -10.3% | - | - |
| 12/26 | 1,590 | 1,650 | 1,590 | 1,620 | +1.89% | 4,400 | - | -10.99% | - | - |
| 12/25 | 1,700 | 1,720 | 1,570 | 1,590 | -5.36% | 7,300 | - | -13.21% | - | - |
| 12/21 | 1,700 | 1,730 | 1,670 | 1,680 | -2.33% | 5,600 | - | -8.89% | - | - |
| 12/20 | 1,730 | 1,730 | 1,700 | 1,720 | +0.58% | 3,100 | - | -7.33% | - | - |
| 12/19 | 1,760 | 1,800 | 1,710 | 1,710 | -5.52% | 7,700 | - | -8.21% | - | - |
| 12/18 | 1,740 | 1,810 | 1,730 | 1,810 | +4.62% | 2,800 | - | -3.16% | - | - |
| 12/17 | 1,800 | 1,810 | 1,730 | 1,730 | -3.89% | 4,500 | - | -7.59% | - | - |
| 12/14 | 1,800 | 1,810 | 1,800 | 1,800 | -1.64% | 4,100 | - | -4.36% | - | - |
| 12/13 | 1,830 | 1,850 | 1,820 | 1,830 | -0.54% | 2,000 | - | -3.07% | - | - |
| 12/12 | 1,830 | 1,850 | 1,830 | 1,840 | +1.66% | 1,100 | - | -2.95% | - | - |
| 12/11 | 1,890 | 1,890 | 1,810 | 1,810 | -2.16% | 2,300 | - | -4.89% | - | - |
| 12/10 | 1,850 | 1,870 | 1,850 | 1,850 | -2.12% | 1,800 | - | -3.14% | - | - |
| 12/07 | 1,900 | 1,900 | 1,840 | 1,890 | 0% | 2,900 | - | -1.36% | - | - |
| 12/06 | 1,900 | 1,900 | 1,860 | 1,890 | +1.07% | 1,000 | - | -1.72% | - | - |
| 12/05 | 1,840 | 1,870 | 1,840 | 1,870 | 0% | 1,800 | - | -3.11% | - | - |
| 12/04 | 1,890 | 1,890 | 1,870 | 1,870 | -1.58% | 1,200 | - | -3.41% | - | - |
| 12/03 | 1,900 | 1,910 | 1,880 | 1,900 | -2.56% | 1,100 | - | -2.16% | - | - |
| 11/30 | 1,830 | 1,950 | 1,830 | 1,950 | +5.98% | 3,500 | - | +0.15% | - | - |
| 11/29 | 1,840 | 1,870 | 1,830 | 1,840 | 0% | 4,100 | - | -5.64% | - | - |
| 11/28 | 1,870 | 1,920 | 1,790 | 1,840 | -1.6% | 4,600 | - | -5.88% | - | - |
| 11/27 | 1,870 | 1,900 | 1,860 | 1,870 | 0% | 1,300 | - | -4.59% | - | - |
| 11/26 | 1,850 | 1,900 | 1,850 | 1,870 | -1.06% | 800 | - | -4.79% | - | - |
| 11/22 | 1,830 | 1,920 | 1,830 | 1,890 | +1.07% | 2,200 | - | -3.96% | - | - |
| 11/21 | 1,950 | 1,950 | 1,870 | 1,870 | -4.1% | 500 | - | -5.17% | - | - |
| 11/20 | 1,870 | 1,950 | 1,830 | 1,950 | +1.56% | 2,200 | - | -1.32% | - | - |
| 11/19 | 1,900 | 1,920 | 1,850 | 1,920 | +0.52% | 800 | - | -3.08% | - | - |
| 11/16 | 1,880 | 1,910 | 1,870 | 1,910 | -2.55% | 2,100 | - | -3.73% | - | - |
| 11/15 | 1,900 | 1,970 | 1,900 | 1,960 | +3.16% | 1,400 | - | -1.41% | - | - |
| 11/14 | 1,880 | 1,920 | 1,870 | 1,900 | +1.6% | 900 | - | -4.57% | - | - |
| 11/13 | 1,840 | 1,880 | 1,840 | 1,870 | -1.06% | 700 | - | -6.27% | - | - |
| 11/12 | 1,920 | 1,930 | 1,880 | 1,890 | -4.06% | 2,200 | - | -5.5% | - | - |
| 11/09 | 1,950 | 1,970 | 1,900 | 1,970 | +0.51% | 3,100 | - | -1.7% | - | - |
| 11/08 | 1,990 | 1,990 | 1,950 | 1,960 | -2.49% | 1,400 | - | -2.29% | - | - |
| 11/07 | 2,010 | 2,050 | 2,010 | 2,010 | -0.99% | 1,100 | - | +0.15% | - | - |
| 11/06 | 2,020 | 2,040 | 1,970 | 2,030 | +2.53% | 1,300 | - | +1.3% | - | - |
| 11/05 | 2,000 | 2,050 | 1,980 | 1,980 | -1.49% | 1,500 | - | -0.95% | - | - |
| 11/02 | 2,030 | 2,040 | 2,010 | 2,010 | -1.95% | 2,500 | - | +0.6% | - | - |
| 11/01 | 2,070 | 2,090 | 2,040 | 2,050 | -0.49% | 1,200 | - | +2.65% | - | - |
| 10/31 | 2,030 | 2,060 | 2,020 | 2,060 | +1.48% | 3,000 | - | +3.47% | - | - |
