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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 3,050 | 3,060 | 2,940 | 2,980 | -2.93% | 65,300 | - | -8.48% | - | - |
| 03/28 | 2,980 | 3,100 | 2,960 | 3,070 | +3.37% | 103,700 | - | -6.35% | - | - |
| 03/27 | 3,010 | 3,040 | 2,960 | 2,970 | -1.98% | 60,300 | - | -9.95% | - | - |
| 03/26 | 3,060 | 3,100 | 3,030 | 3,030 | -2.57% | 57,400 | - | -8.62% | - | - |
| 03/25 | 3,150 | 3,160 | 3,070 | 3,110 | +1.97% | 67,200 | - | -6.83% | - | - |
| 03/24 | 3,030 | 3,130 | 3,020 | 3,050 | +0.99% | 74,400 | - | -9.17% | - | - |
| 03/21 | 3,010 | 3,020 | 2,960 | 3,020 | +1.68% | 60,000 | - | -10.6% | - | - |
| 03/19 | 3,000 | 3,040 | 2,920 | 2,970 | +4.58% | 95,800 | - | -12.6% | - | - |
| 03/18 | 2,890 | 2,940 | 2,770 | 2,840 | -2.07% | 110,500 | - | -16.76% | - | - |
| 03/17 | 2,940 | 2,940 | 2,840 | 2,900 | -4.61% | 109,300 | - | -15.45% | - | - |
| 03/14 | 3,130 | 3,180 | 3,010 | 3,040 | -3.18% | 133,400 | - | -11.86% | - | - |
| 03/13 | 3,150 | 3,310 | 3,110 | 3,140 | -1.88% | 104,000 | - | -9.48% | - | - |
| 03/12 | 3,350 | 3,350 | 3,180 | 3,200 | -0.62% | 87,000 | - | -8.18% | - | - |
| 03/11 | 3,010 | 3,260 | 2,960 | 3,220 | +3.21% | 120,700 | - | -8.11% | - | - |
| 03/10 | 3,260 | 3,300 | 3,090 | 3,120 | -7.14% | 121,800 | - | -11.69% | - | - |
| 03/07 | 3,460 | 3,480 | 3,360 | 3,360 | -4.82% | 79,900 | - | -5.78% | - | - |
| 03/06 | 3,520 | 3,580 | 3,480 | 3,530 | +1.73% | 72,700 | - | -1.45% | - | - |
| 03/05 | 3,490 | 3,520 | 3,440 | 3,470 | -1.7% | 62,200 | - | -3.23% | - | - |
| 03/04 | 3,610 | 3,610 | 3,470 | 3,530 | -0.84% | 91,200 | - | -1.73% | - | - |
| 03/03 | 3,660 | 3,660 | 3,550 | 3,560 | -5.57% | 112,100 | - | -0.84% | - | - |
| 02/29 | 3,770 | 3,840 | 3,720 | 3,770 | -2.33% | 140,900 | - | +4.93% | - | - |
| 02/28 | 3,640 | 3,890 | 3,590 | 3,860 | +6.63% | 301,700 | - | +7.88% | - | - |
| 02/27 | 3,540 | 3,640 | 3,530 | 3,620 | +3.43% | 156,100 | - | +1.8% | - | - |
| 02/26 | 3,560 | 3,590 | 3,450 | 3,500 | -1.13% | 126,900 | - | -1.1% | - | - |
| 02/25 | 3,570 | 3,600 | 3,520 | 3,540 | +0.57% | 99,500 | - | 0% | - | - |
| 02/22 | 3,480 | 3,580 | 3,480 | 3,520 | -1.68% | 97,000 | - | -0.73% | - | - |
| 02/21 | 3,520 | 3,590 | 3,510 | 3,580 | +4.68% | 97,600 | - | +0.9% | - | - |
| 02/20 | 3,600 | 3,630 | 3,420 | 3,420 | -4.74% | 108,200 | - | -3.5% | - | - |
| 02/19 | 3,640 | 3,660 | 3,520 | 3,590 | -0.55% | 144,200 | - | +0.96% | - | - |
| 02/18 | 3,550 | 3,650 | 3,530 | 3,610 | +1.69% | 127,600 | - | +1.09% | - | - |
| 02/15 | 3,470 | 3,580 | 3,420 | 3,550 | +0.85% | 73,400 | - | -1.11% | - | - |
| 02/14 | 3,420 | 3,540 | 3,410 | 3,520 | +6.02% | 99,600 | - | -2.6% | - | - |
| 02/13 | 3,350 | 3,390 | 3,290 | 3,320 | +1.53% | 79,800 | - | -8.72% | - | - |
| 02/12 | 3,370 | 3,380 | 3,240 | 3,270 | -3.54% | 137,600 | - | -10.78% | - | - |
| 02/08 | 3,430 | 3,490 | 3,360 | 3,390 | -3.97% | 100,100 | - | -8.38% | - | - |
| 02/07 | 3,600 | 3,620 | 3,460 | 3,530 | -0.56% | 99,700 | - | -5.56% | - | - |
| 02/06 | 3,590 | 3,590 | 3,520 | 3,550 | -3.27% | 124,300 | - | -5.99% | - | - |
| 02/05 | 3,690 | 3,810 | 3,620 | 3,670 | -6.85% | 259,700 | - | -3.78% | - | - |
| 02/04 | 4,010 | 4,040 | 3,890 | 3,940 | -0.51% | 111,100 | - | +2.52% | - | - |
| 02/01 | 3,950 | 3,970 | 3,860 | 3,960 | +5.6% | 154,800 | - | +2.59% | - | - |
| 01/31 | 3,600 | 3,790 | 3,520 | 3,750 | +3.02% | 115,000 | - | -3.08% | - | - |
| 01/30 | 3,610 | 3,790 | 3,610 | 3,640 | +1.11% | 173,200 | - | -6.35% | - | - |
| 01/29 | 3,580 | 3,640 | 3,570 | 3,600 | +2.86% | 107,000 | - | -8% | - | - |
| 01/28 | 3,550 | 3,610 | 3,460 | 3,500 | -3.31% | 58,500 | - | -11.17% | - | - |
| 01/25 | 3,490 | 3,630 | 3,460 | 3,620 | +6.78% | 115,900 | - | -8.98% | - | - |
| 01/24 | 3,380 | 3,450 | 3,350 | 3,390 | +2.42% | 102,500 | - | -15.52% | - | - |
| 01/23 | 3,300 | 3,360 | 3,240 | 3,310 | +3.44% | 120,500 | - | -18.53% | - | - |
| 01/22 | 3,370 | 3,410 | 3,140 | 3,200 | -9.09% | 188,600 | - | -22.27% | - | - |
| 01/21 | 3,620 | 3,650 | 3,510 | 3,520 | -4.86% | 79,500 | - | -15.65% | - | - |
| 01/18 | 3,430 | 3,720 | 3,410 | 3,700 | +3.35% | 135,900 | - | -12.24% | - | - |
| 01/17 | 3,540 | 3,650 | 3,470 | 3,580 | +3.47% | 110,100 | - | -15.76% | - | - |
| 01/16 | 3,540 | 3,680 | 3,460 | 3,460 | -7.49% | 183,400 | - | -19.31% | - | - |
| 01/15 | 3,960 | 3,960 | 3,710 | 3,740 | -5.56% | 141,700 | - | -13.67% | - | - |
| 01/11 | 4,100 | 4,120 | 3,950 | 3,960 | -2.7% | 126,800 | - | -9.4% | - | - |
| 01/10 | 4,160 | 4,190 | 4,050 | 4,070 | -1.93% | 95,300 | - | -7.48% | - | - |
| 01/09 | 3,980 | 4,150 | 3,950 | 4,150 | +0.97% | 87,000 | - | -5.98% | - | - |
| 01/08 | 3,970 | 4,120 | 3,970 | 4,110 | +2.24% | 81,000 | - | -7.03% | - | - |
| 01/07 | 4,040 | 4,100 | 3,990 | 4,020 | -2.9% | 99,900 | - | -9.26% | - | - |
| 01/04 | 4,300 | 4,300 | 4,130 | 4,140 | -4.61% | 71,800 | - | -6.9% | - | - |
| 2007 |
| 12/28 | 4,390 | 4,430 | 4,320 | 4,340 | -2.91% | 68,100 | - | -2.6% | - | - |
| 12/27 | 4,530 | 4,530 | 4,440 | 4,470 | -0.89% | 76,200 | - | +0.2% | - | - |
| 12/26 | 4,400 | 4,530 | 4,330 | 4,510 | +2.5% | 93,300 | - | +0.94% | - | - |
| 12/25 | 4,400 | 4,440 | 4,300 | 4,400 | +0.92% | 135,400 | - | -1.65% | - | - |
| 12/21 | 4,170 | 4,360 | 4,110 | 4,360 | +4.31% | 144,600 | - | -3.02% | - | - |
| 12/20 | 4,230 | 4,350 | 4,170 | 4,180 | -0.71% | 100,300 | - | -7.64% | - | - |
| 12/19 | 4,230 | 4,390 | 4,180 | 4,210 | -1.64% | 90,900 | - | -7.7% | - | - |
| 12/18 | 4,210 | 4,340 | 4,160 | 4,280 | +0.23% | 119,500 | - | -6.75% | - | - |
| 12/17 | 4,400 | 4,430 | 4,260 | 4,270 | -3.83% | 87,400 | - | -7.56% | - | - |
| 12/14 | 4,500 | 4,590 | 4,420 | 4,440 | -1.55% | 113,600 | - | -4.64% | - | - |
| 12/13 | 4,550 | 4,600 | 4,490 | 4,510 | -3.01% | 142,200 | - | -3.78% | - | - |
| 12/12 | 4,510 | 4,650 | 4,510 | 4,650 | -0.21% | 78,000 | - | -1.57% | - | - |
| 12/11 | 4,590 | 4,700 | 4,590 | 4,660 | +1.53% | 85,300 | - | -1.71% | - | - |
| 12/10 | 4,620 | 4,630 | 4,550 | 4,590 | -0.22% | 52,300 | - | -3.53% | - | - |
| 12/07 | 4,560 | 4,650 | 4,510 | 4,600 | +1.1% | 158,600 | - | -3.81% | - | - |
| 12/06 | 4,620 | 4,620 | 4,460 | 4,550 | +0.66% | 90,000 | - | -5.43% | - | - |
| 12/05 | 4,540 | 4,570 | 4,420 | 4,520 | -1.09% | 126,100 | - | -6.82% | - | - |
| 12/04 | 4,720 | 4,760 | 4,570 | 4,570 | -3.18% | 91,500 | - | -6.64% | - | - |
| 12/03 | 4,760 | 4,790 | 4,640 | 4,720 | +1.29% | 103,600 | - | -4.45% | - | - |
| 11/30 | 4,460 | 4,750 | 4,450 | 4,660 | +4.95% | 198,100 | - | -6.43% | - | - |
| 11/29 | 4,400 | 4,460 | 4,360 | 4,440 | +2.78% | 162,600 | - | -11.5% | - | - |
| 11/28 | 4,370 | 4,520 | 4,270 | 4,320 | -0.23% | 193,200 | - | -14.71% | - | - |
| 11/27 | 4,300 | 4,400 | 4,240 | 4,330 | -2.7% | 220,500 | - | -14.96% | - | - |
| 11/26 | 4,380 | 4,500 | 4,300 | 4,450 | +1.6% | 159,900 | - | -13.02% | - | - |
| 11/22 | 4,360 | 4,490 | 4,230 | 4,380 | -1.79% | 244,900 | - | -14.79% | - | - |
| 11/21 | 4,550 | 4,610 | 4,400 | 4,460 | -4.09% | 187,000 | - | -13.72% | - | - |
| 11/20 | 4,410 | 4,700 | 4,370 | 4,650 | -0.21% | 217,100 | - | -10.51% | - | - |
| 11/19 | 4,900 | 4,920 | 4,580 | 4,660 | -5.48% | 176,300 | - | -10.81% | - | - |
| 11/16 | 4,990 | 5,040 | 4,880 | 4,930 | -3.52% | 137,600 | - | -6.31% | - | - |
| 11/15 | 5,050 | 5,170 | 4,980 | 5,110 | +0.99% | 110,300 | - | -3.31% | - | - |
| 11/14 | 5,100 | 5,100 | 5,000 | 5,060 | +2.22% | 98,400 | - | -4.56% | - | - |
| 11/13 | 4,890 | 5,030 | 4,840 | 4,950 | -0.8% | 143,100 | - | -6.95% | - | - |
| 11/12 | 5,110 | 5,120 | 4,920 | 4,990 | -4.22% | 153,600 | - | -6.66% | - | - |
| 11/09 | 5,230 | 5,370 | 5,160 | 5,210 | 0% | 153,900 | - | -2.93% | - | - |
| 11/08 | 5,240 | 5,300 | 5,140 | 5,210 | -3.87% | 215,000 | - | -3.23% | - | - |
| 11/07 | 5,300 | 5,520 | 5,240 | 5,420 | +6.69% | 460,600 | - | +0.33% | - | - |
| 11/06 | 5,040 | 5,190 | 5,030 | 5,080 | -0.2% | 126,100 | - | -6.15% | - | - |
| 11/05 | 5,210 | 5,230 | 5,030 | 5,090 | -1.74% | 138,000 | - | -6.33% | - | - |
| 11/02 | 5,240 | 5,290 | 5,150 | 5,180 | -3% | 258,900 | - | -5.02% | - | - |
| 11/01 | 5,500 | 5,550 | 5,310 | 5,340 | -3.78% | 234,500 | - | -2.47% | - | - |
| 10/31 | 5,600 | 5,600 | 5,400 | 5,550 | -1.07% | 146,600 | - | +1.13% | - | - |
