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 5→1 |
| 2008 |
| 03/31 | 8,615 | 8,615 | 8,355 | 8,495 | -2.13% | 674,400 | - | +1.58% | - | - |
| 03/28 | 8,595 | 8,730 | 8,490 | 8,680 | +0.06% | 740,200 | - | +3.94% | - | - |
| 03/27 | 8,690 | 8,750 | 8,450 | 8,675 | -1.08% | 815,200 | - | +4.1% | - | - |
| 03/26 | 8,755 | 8,850 | 8,720 | 8,770 | +1.5% | 900,400 | - | +5.76% | - | - |
| 03/25 | 8,560 | 8,665 | 8,515 | 8,640 | +2.73% | 790,000 | - | +4.59% | - | - |
| 03/24 | 8,465 | 8,640 | 8,405 | 8,410 | -1.92% | 825,200 | - | +2.29% | - | - |
| 03/21 | 8,565 | 8,615 | 8,375 | 8,575 | +0.06% | 541,400 | - | +4.71% | - | - |
| 03/19 | 8,595 | 8,650 | 8,455 | 8,570 | +2.45% | 1,062,800 | - | +5.26% | - | - |
| 03/18 | 8,225 | 8,400 | 8,080 | 8,365 | +3.14% | 1,188,200 | - | +3.58% | - | - |
| 03/17 | 8,005 | 8,235 | 7,850 | 8,110 | -0.55% | 1,433,000 | - | +1.2% | - | - |
| 03/14 | 8,250 | 8,300 | 8,030 | 8,155 | +1.81% | 2,325,800 | - | +2.32% | - | - |
| 03/13 | 8,060 | 8,360 | 7,935 | 8,010 | 0% | 1,782,400 | - | +0.83% | - | - |
| 03/12 | 8,600 | 8,600 | 7,950 | 8,010 | +1.84% | 1,322,400 | - | +1.03% | - | - |
| 03/11 | 7,400 | 7,885 | 7,375 | 7,865 | +2.48% | 1,258,400 | - | -0.76% | - | - |
| 03/10 | 8,150 | 8,195 | 7,630 | 7,675 | -6.46% | 1,181,000 | - | -3.36% | - | - |
| 03/07 | 8,030 | 8,460 | 8,030 | 8,205 | -1.5% | 943,000 | - | +3.03% | - | - |
| 03/06 | 8,240 | 8,440 | 8,110 | 8,330 | +3.61% | 802,600 | - | +4.82% | - | - |
| 03/05 | 8,225 | 8,240 | 8,000 | 8,040 | -2.78% | 825,000 | - | +1.6% | - | - |
| 03/04 | 8,200 | 8,395 | 8,015 | 8,270 | +2.61% | 763,800 | - | +4.82% | - | - |
| 03/03 | 8,385 | 8,385 | 8,060 | 8,060 | -7.2% | 1,522,200 | - | +2.71% | - | - |
| 02/29 | 8,750 | 8,800 | 8,645 | 8,685 | -1.64% | 952,400 | - | +10.95% | - | - |
| 02/28 | 8,605 | 8,870 | 8,560 | 8,830 | +1.85% | 954,200 | - | +13.74% | - | - |
| 02/27 | 8,740 | 8,750 | 8,575 | 8,670 | +1.82% | 885,800 | - | +12.82% | - | - |
| 02/26 | 8,600 | 8,665 | 8,485 | 8,515 | +0.59% | 1,124,200 | - | +11.94% | - | - |
| 02/25 | 8,285 | 8,530 | 8,200 | 8,465 | +3.17% | 1,227,600 | - | +11.94% | - | - |
| 02/22 | 8,075 | 8,355 | 8,005 | 8,205 | -0.24% | 1,257,400 | - | +8.85% | - | - |
| 02/21 | 7,950 | 8,255 | 7,900 | 8,225 | +7.52% | 1,381,200 | - | +9.35% | - | - |
| 02/20 | 8,050 | 8,050 | 7,620 | 7,650 | -4.2% | 928,400 | - | +2.16% | - | - |
| 02/19 | 7,830 | 8,050 | 7,775 | 7,985 | +3.97% | 1,164,000 | - | +6.45% | - | - |
| 02/18 | 7,720 | 7,785 | 7,590 | 7,680 | +1.45% | 696,800 | - | +2.17% | - | - |
| 02/15 | 7,415 | 7,610 | 7,250 | 7,570 | +2.09% | 787,600 | - | +0.4% | - | - |
| 02/14 | 7,300 | 7,425 | 7,160 | 7,415 | +7.46% | 895,000 | - | -2.14% | - | - |
| 02/13 | 7,000 | 7,030 | 6,875 | 6,900 | +1.1% | 982,200 | - | -9.29% | - | - |
| 02/12 | 6,985 | 6,990 | 6,750 | 6,825 | -2.78% | 1,543,800 | - | -10.8% | - | - |
| 02/08 | 7,395 | 7,460 | 6,980 | 7,020 | -6.34% | 1,293,400 | - | -8.95% | - | - |
| 02/07 | 7,620 | 7,710 | 7,330 | 7,495 | -1.64% | 989,600 | - | -3.4% | - | - |
| 02/06 | 7,635 | 7,715 | 7,465 | 7,620 | -3.97% | 1,410,200 | - | -2.31% | - | - |
| 02/05 | 8,005 | 8,065 | 7,860 | 7,935 | -4.28% | 1,360,400 | - | +1.24% | - | - |
| 02/04 | 8,450 | 8,450 | 8,175 | 8,290 | +0.79% | 912,400 | - | +5.52% | - | - |
| 02/01 | 7,915 | 8,365 | 7,875 | 8,225 | +5.92% | 1,386,800 | - | +4.75% | - | - |
| 01/31 | 7,380 | 7,850 | 7,310 | 7,765 | +3.74% | 1,149,000 | - | -0.86% | - | - |
| 01/30 | 7,475 | 7,670 | 7,400 | 7,485 | +0.2% | 837,800 | - | -4.48% | - | - |
| 01/29 | 7,460 | 7,505 | 7,250 | 7,470 | +3.75% | 877,200 | - | -4.87% | - | - |
| 01/28 | 7,445 | 7,485 | 7,155 | 7,200 | -4.95% | 1,021,200 | - | -8.56% | - | - |
| 01/25 | 7,265 | 7,580 | 7,255 | 7,575 | +7.22% | 1,032,400 | - | -4.28% | - | - |
| 01/24 | 7,000 | 7,145 | 6,930 | 7,065 | +2.91% | 1,246,600 | - | -11.02% | - | - |
| 01/23 | 7,135 | 7,185 | 6,695 | 6,865 | +1.93% | 1,715,000 | - | -14.13% | - | - |
| 01/22 | 7,050 | 7,075 | 6,675 | 6,735 | -8.86% | 1,790,400 | - | -16.4% | - | - |
| 01/21 | 7,700 | 7,740 | 7,355 | 7,390 | -5.86% | 1,397,400 | - | -9.06% | - | - |
| 01/18 | 7,535 | 7,945 | 7,465 | 7,850 | +0.51% | 1,683,200 | - | -3.91% | - | - |
| 01/17 | 7,505 | 7,865 | 7,460 | 7,810 | +5.83% | 1,753,600 | - | -4.66% | - | - |
| 01/16 | 7,605 | 7,875 | 7,360 | 7,380 | -7.46% | 1,852,000 | - | -10.1% | - | - |
| 01/15 | 8,450 | 8,470 | 7,880 | 7,975 | -4.83% | 1,185,600 | - | -3.23% | - | - |
| 01/11 | 8,515 | 8,600 | 8,300 | 8,380 | +1.39% | 1,354,200 | - | +1.44% | - | - |
| 01/10 | 8,600 | 8,605 | 8,255 | 8,265 | -2.76% | 757,600 | - | +0.19% | - | - |
| 01/09 | 8,000 | 8,510 | 7,985 | 8,500 | +4.1% | 1,039,600 | - | +3.29% | - | - |
| 01/08 | 8,000 | 8,175 | 7,880 | 8,165 | +2.13% | 847,800 | - | -0.34% | - | - |
| 01/07 | 8,235 | 8,245 | 7,960 | 7,995 | -3.67% | 1,076,400 | - | -2.23% | - | - |
| 01/04 | 8,085 | 8,350 | 8,050 | 8,300 | +0.79% | 612,800 | - | +1.67% | - | - |
| 2007 |
| 12/28 | 8,360 | 8,375 | 8,185 | 8,235 | -3.35% | 329,000 | - | +1.24% | - | - |
| 12/27 | 8,585 | 8,640 | 8,460 | 8,520 | -0.76% | 518,800 | - | +5.17% | - | - |
| 12/26 | 8,425 | 8,585 | 8,345 | 8,585 | +2.45% | 490,600 | - | +6.43% | - | - |
| 12/25 | 8,335 | 8,390 | 8,275 | 8,380 | +2.26% | 734,200 | - | +4.42% | - | - |
| 12/21 | 7,790 | 8,215 | 7,675 | 8,195 | +6.29% | 1,319,000 | - | +2.34% | - | - |
| 12/20 | 7,975 | 7,985 | 7,675 | 7,710 | -1.97% | 817,400 | - | -3.78% | - | - |
| 12/19 | 7,890 | 8,100 | 7,815 | 7,865 | -0.32% | 834,600 | - | -2.21% | - | - |
| 12/18 | 7,865 | 8,045 | 7,710 | 7,890 | -1.56% | 949,600 | - | -1.98% | - | - |
| 12/17 | 8,075 | 8,215 | 8,000 | 8,015 | -2.2% | 740,400 | - | -0.45% | - | - |
| 12/14 | 8,230 | 8,390 | 8,145 | 8,195 | -0.43% | 1,077,400 | - | +1.71% | - | - |
| 12/13 | 8,325 | 8,440 | 8,210 | 8,230 | -2.55% | 493,200 | - | +2.12% | - | - |
| 12/12 | 8,140 | 8,475 | 8,125 | 8,445 | +0.6% | 529,200 | - | +4.69% | - | - |
| 12/11 | 8,450 | 8,495 | 8,305 | 8,395 | -0.89% | 514,800 | - | +4.1% | - | - |
| 12/10 | 8,525 | 8,560 | 8,405 | 8,470 | -0.06% | 379,400 | - | +5.03% | - | - |
| 12/07 | 8,525 | 8,535 | 8,410 | 8,475 | +0.65% | 599,000 | - | +4.82% | - | - |
| 12/06 | 8,385 | 8,440 | 8,265 | 8,420 | +2.25% | 513,200 | - | +3.76% | - | - |
| 12/05 | 8,145 | 8,260 | 7,970 | 8,235 | +0.55% | 706,800 | - | +1.04% | - | - |
| 12/04 | 8,460 | 8,550 | 8,150 | 8,190 | -3.19% | 778,400 | - | -0.12% | - | - |
| 12/03 | 8,395 | 8,495 | 8,300 | 8,460 | +4.51% | 1,211,400 | - | +2.5% | - | - |
| 11/30 | 7,710 | 8,120 | 7,710 | 8,095 | +4.18% | 954,000 | - | -2.39% | - | - |
| 11/29 | 7,800 | 7,875 | 7,690 | 7,770 | +2.37% | 798,000 | - | -6.83% | - | - |
| 11/28 | 7,780 | 7,885 | 7,545 | 7,590 | -2.25% | 666,800 | - | -9.64% | - | - |
| 11/27 | 7,600 | 8,155 | 7,485 | 7,765 | +1.11% | 1,003,600 | - | -8.25% | - | - |
| 11/26 | 7,625 | 7,745 | 7,495 | 7,680 | +1.79% | 758,800 | - | -9.87% | - | - |
| 11/22 | 7,275 | 7,575 | 7,105 | 7,545 | +1.89% | 1,226,800 | - | -12.29% | - | - |
| 11/21 | 7,530 | 7,595 | 7,350 | 7,405 | -3.2% | 1,085,200 | - | -14.89% | - | - |
| 11/20 | 7,015 | 7,670 | 7,015 | 7,650 | +1.12% | 1,449,200 | - | -13.04% | - | - |
| 11/19 | 7,930 | 8,070 | 7,555 | 7,565 | -4.9% | 701,600 | - | -14.92% | - | - |
| 11/16 | 8,065 | 8,100 | 7,880 | 7,955 | -4.16% | 731,800 | - | -11.56% | - | - |
| 11/15 | 8,465 | 8,625 | 8,275 | 8,300 | -1.89% | 641,000 | - | -8.59% | - | - |
| 11/14 | 8,425 | 8,460 | 8,330 | 8,460 | +5.55% | 718,400 | - | -7.45% | - | - |
| 11/13 | 7,750 | 8,075 | 7,705 | 8,015 | +0.75% | 1,106,600 | - | -12.8% | - | - |
| 11/12 | 7,980 | 7,985 | 7,765 | 7,955 | -2.51% | 827,800 | - | -14.09% | - | - |
| 11/09 | 8,270 | 8,490 | 8,115 | 8,160 | -0.91% | 912,000 | - | -12.56% | - | - |
| 11/08 | 8,150 | 8,275 | 8,040 | 8,235 | -2.54% | 805,000 | - | -12.31% | - | - |
| 11/07 | 8,490 | 8,725 | 8,410 | 8,450 | +1.08% | 667,400 | - | -10.56% | - | - |
| 11/06 | 8,240 | 8,575 | 8,230 | 8,360 | -0.36% | 909,800 | - | -11.97% | - | - |
| 11/05 | 8,850 | 8,915 | 8,325 | 8,390 | -6.67% | 1,011,400 | - | -12.18% | - | - |
| 11/02 | 8,945 | 9,105 | 8,895 | 8,990 | -2.76% | 699,600 | - | -6.35% | - | - |
| 11/01 | 9,415 | 9,445 | 9,200 | 9,245 | -0.48% | 462,000 | - | -3.94% | - | - |
| 10/31 | 9,455 | 9,455 | 9,210 | 9,290 | -1.95% | 681,000 | - | -3.62% | - | - |
