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 5→1 |
| 2008 |
| 03/31 | 3,110 | 3,110 | 2,905 | 2,955 | -5.59% | 666,600 | - | -9.61% | - | - |
| 03/28 | 3,125 | 3,150 | 3,070 | 3,130 | +0.32% | 258,800 | - | -5.04% | - | - |
| 03/27 | 3,125 | 3,145 | 3,030 | 3,120 | +0.65% | 363,200 | - | -5.71% | - | - |
| 03/26 | 3,100 | 3,120 | 3,045 | 3,100 | -1.12% | 437,800 | - | -6.54% | - | - |
| 03/25 | 3,140 | 3,180 | 3,095 | 3,135 | +1.46% | 605,800 | - | -5.77% | - | - |
| 03/24 | 3,040 | 3,115 | 3,040 | 3,090 | +2.66% | 346,200 | - | -7.37% | - | - |
| 03/21 | 2,925 | 3,025 | 2,880 | 3,010 | +1.18% | 575,600 | - | -9.93% | - | - |
| 03/19 | 3,025 | 3,025 | 2,910 | 2,975 | +3.48% | 478,200 | - | -11.3% | - | - |
| 03/18 | 2,940 | 2,985 | 2,820 | 2,875 | -3.04% | 587,400 | - | -14.36% | - | - |
| 03/17 | 2,945 | 3,030 | 2,855 | 2,965 | -2.47% | 678,800 | - | -11.89% | - | - |
| 03/14 | 3,140 | 3,190 | 2,965 | 3,040 | -1.62% | 1,300,000 | - | -9.79% | - | - |
| 03/13 | 3,155 | 3,210 | 3,040 | 3,090 | -1.59% | 553,600 | - | -8.55% | - | - |
| 03/12 | 3,330 | 3,345 | 3,120 | 3,140 | +0.32% | 574,600 | - | -7.18% | - | - |
| 03/11 | 2,970 | 3,160 | 2,915 | 3,130 | +2.12% | 1,057,200 | - | -7.94% | - | - |
| 03/10 | 3,275 | 3,305 | 3,050 | 3,065 | -8.51% | 768,200 | - | -10.35% | - | - |
| 03/07 | 3,385 | 3,450 | 3,320 | 3,350 | -3.74% | 572,400 | - | -2.59% | - | - |
| 03/06 | 3,530 | 3,590 | 3,460 | 3,480 | +1.61% | 650,200 | - | +0.96% | - | - |
| 03/05 | 3,450 | 3,460 | 3,355 | 3,425 | -1.01% | 470,400 | - | -0.84% | - | - |
| 03/04 | 3,525 | 3,550 | 3,400 | 3,460 | +1.47% | 677,800 | - | -0.26% | - | - |
| 03/03 | 3,500 | 3,540 | 3,410 | 3,410 | -8.58% | 905,200 | - | -1.87% | - | - |
| 02/29 | 3,860 | 3,925 | 3,700 | 3,730 | -3.87% | 969,200 | - | +6.85% | - | - |
| 02/28 | 3,705 | 3,915 | 3,705 | 3,880 | +3.33% | 1,036,000 | - | +11.37% | - | - |
| 02/27 | 3,805 | 3,820 | 3,680 | 3,755 | +0.27% | 649,800 | - | +8.34% | - | - |
| 02/26 | 3,695 | 3,830 | 3,675 | 3,745 | +2.18% | 1,088,800 | - | +8.68% | - | - |
| 02/25 | 3,735 | 3,735 | 3,580 | 3,665 | +0.83% | 1,335,600 | - | +6.57% | - | - |
| 02/22 | 3,420 | 3,645 | 3,400 | 3,635 | +5.06% | 1,650,200 | - | +5.52% | - | - |
| 02/21 | 3,375 | 3,510 | 3,360 | 3,460 | +4.69% | 1,325,400 | - | +0.52% | - | - |
| 02/20 | 3,425 | 3,460 | 3,280 | 3,305 | -1.64% | 855,400 | - | -3.98% | - | - |
| 02/19 | 3,400 | 3,410 | 3,255 | 3,360 | +0.3% | 624,400 | - | -2.72% | - | - |
| 02/18 | 3,360 | 3,445 | 3,335 | 3,350 | +2.76% | 641,400 | - | -3.37% | - | - |
| 02/15 | 3,170 | 3,275 | 3,110 | 3,260 | -1.06% | 834,400 | - | -6.43% | - | - |
| 02/14 | 3,160 | 3,315 | 3,130 | 3,295 | +7.5% | 1,018,200 | - | -6.13% | - | - |
| 02/13 | 3,100 | 3,160 | 3,040 | 3,065 | 0% | 728,000 | - | -13.22% | - | - |
| 02/12 | 2,985 | 3,150 | 2,965 | 3,065 | -1.13% | 756,800 | - | -13.83% | - | - |
| 02/08 | 3,210 | 3,255 | 3,085 | 3,100 | -4.91% | 988,000 | - | -13.6% | - | - |
| 02/07 | 3,225 | 3,310 | 3,160 | 3,260 | +2.35% | 911,400 | - | -9.94% | - | - |
| 02/06 | 3,465 | 3,465 | 3,185 | 3,185 | -10.66% | 1,454,200 | - | -12.64% | - | - |
| 02/05 | 3,605 | 3,660 | 3,545 | 3,565 | -0.97% | 748,000 | - | -3.1% | - | - |
| 02/04 | 3,650 | 3,690 | 3,590 | 3,600 | +1.12% | 735,800 | - | -2.54% | - | - |
| 02/01 | 3,600 | 3,660 | 3,555 | 3,560 | -0.14% | 993,400 | - | -3.78% | - | - |
| 01/31 | 3,555 | 3,685 | 3,520 | 3,565 | -2.46% | 1,095,400 | - | -3.67% | - | - |
| 01/30 | 3,750 | 3,860 | 3,640 | 3,655 | -3.94% | 938,800 | - | -1.32% | - | - |
| 01/29 | 3,695 | 3,820 | 3,695 | 3,805 | +5.55% | 528,600 | - | +2.62% | - | - |
| 01/28 | 3,730 | 3,790 | 3,600 | 3,605 | -5.5% | 625,200 | - | -2.54% | - | - |
| 01/25 | 3,620 | 3,820 | 3,620 | 3,815 | +7.31% | 750,000 | - | +2.86% | - | - |
| 01/24 | 3,470 | 3,595 | 3,470 | 3,555 | +3.95% | 928,200 | - | -4.26% | - | - |
| 01/23 | 3,500 | 3,505 | 3,305 | 3,420 | +5.23% | 839,800 | - | -8.48% | - | - |
| 01/22 | 3,400 | 3,435 | 3,190 | 3,250 | -9.22% | 1,380,800 | - | -13.54% | - | - |
| 01/21 | 3,730 | 3,765 | 3,570 | 3,580 | -6.04% | 615,800 | - | -5.32% | - | - |
| 01/18 | 3,425 | 3,830 | 3,425 | 3,810 | +6.72% | 1,004,000 | - | +0.45% | - | - |
| 01/17 | 3,465 | 3,595 | 3,415 | 3,570 | +3.48% | 943,000 | - | -5.85% | - | - |
| 01/16 | 3,505 | 3,595 | 3,420 | 3,450 | -4.3% | 923,600 | - | -9.16% | - | - |
| 01/15 | 3,710 | 3,735 | 3,565 | 3,605 | -2.17% | 672,800 | - | -5.38% | - | - |
| 01/11 | 3,770 | 3,910 | 3,655 | 3,685 | -2.25% | 981,200 | - | -3.63% | - | - |
| 01/10 | 3,880 | 3,925 | 3,770 | 3,770 | -3.58% | 608,600 | - | -1.62% | - | - |
| 01/09 | 3,690 | 3,920 | 3,645 | 3,910 | +1.82% | 828,800 | - | +2.17% | - | - |
| 01/08 | 3,675 | 3,870 | 3,635 | 3,840 | +3.5% | 725,200 | - | +0.76% | - | - |
| 01/07 | 3,795 | 3,835 | 3,670 | 3,710 | -2.88% | 1,043,000 | - | -2.47% | - | - |
| 01/04 | 3,900 | 3,955 | 3,780 | 3,820 | -2.55% | 548,400 | - | +0.37% | - | - |
| 2007 |
| 12/28 | 3,895 | 3,920 | 3,850 | 3,920 | +0.51% | 304,400 | - | +3.05% | - | - |
| 12/27 | 3,975 | 4,000 | 3,880 | 3,900 | -2.99% | 449,400 | - | +2.74% | - | - |
| 12/26 | 3,945 | 4,020 | 3,925 | 4,020 | +2.42% | 410,000 | - | +5.85% | - | - |
| 12/25 | 3,895 | 3,925 | 3,835 | 3,925 | +4.53% | 528,400 | - | +3.56% | - | - |
| 12/21 | 3,580 | 3,755 | 3,580 | 3,755 | +4.6% | 655,200 | - | -1.08% | - | - |
| 12/20 | 3,690 | 3,755 | 3,570 | 3,590 | -1.37% | 668,000 | - | -6.09% | - | - |
| 12/19 | 3,690 | 3,800 | 3,630 | 3,640 | -2.67% | 830,000 | - | -5.48% | - | - |
| 12/18 | 3,575 | 3,740 | 3,535 | 3,740 | +4.18% | 1,246,200 | - | -3.48% | - | - |
| 12/17 | 3,745 | 3,765 | 3,590 | 3,590 | -6.63% | 940,200 | - | -7.95% | - | - |
| 12/14 | 3,950 | 4,055 | 3,800 | 3,845 | -2.16% | 1,512,200 | - | -2.83% | - | - |
| 12/13 | 4,110 | 4,185 | 3,915 | 3,930 | -5.07% | 1,237,800 | - | -2.84% | - | - |
| 12/12 | 3,880 | 4,140 | 3,870 | 4,140 | +4.02% | 1,140,600 | - | +0.1% | - | - |
| 12/11 | 3,895 | 3,985 | 3,865 | 3,980 | +4.87% | 1,223,600 | - | -5.58% | - | - |
| 12/10 | 3,940 | 3,955 | 3,760 | 3,795 | -2.44% | 1,202,800 | - | -11.76% | - | - |
| 12/07 | 3,790 | 3,980 | 3,790 | 3,890 | +3.18% | 1,321,400 | - | -11.77% | - | - |
| 12/06 | 3,810 | 3,835 | 3,630 | 3,770 | +0.8% | 1,536,800 | - | -16.57% | - | - |
| 12/05 | 3,770 | 3,810 | 3,625 | 3,740 | -0.13% | 1,075,600 | - | -19.31% | - | - |
| 12/04 | 3,905 | 3,945 | 3,740 | 3,745 | -5.31% | 1,119,000 | - | -21.34% | - | - |
| 12/03 | 4,010 | 4,010 | 3,900 | 3,955 | +2.06% | 1,359,200 | - | -19.02% | - | - |
| 11/30 | 3,700 | 3,900 | 3,685 | 3,875 | +6.16% | 1,201,000 | - | -22.45% | - | - |
| 11/29 | 3,640 | 3,675 | 3,585 | 3,650 | +3.69% | 816,000 | - | -28.53% | - | - |
| 11/28 | 3,685 | 3,710 | 3,515 | 3,520 | -3.56% | 1,248,200 | - | -32.76% | - | - |
| 11/27 | 3,675 | 3,750 | 3,565 | 3,650 | -3.31% | 964,200 | - | -31.98% | - | - |
| 11/26 | 3,785 | 3,885 | 3,725 | 3,775 | +0.67% | 810,600 | - | -31.31% | - | - |
| 11/22 | 3,705 | 3,830 | 3,600 | 3,750 | +0.54% | 1,134,800 | - | -33.43% | - | - |
| 11/21 | 3,945 | 4,000 | 3,725 | 3,730 | -5.45% | 1,164,800 | - | -35.48% | - | - |
| 11/20 | 3,685 | 3,970 | 3,680 | 3,945 | +2.87% | 1,543,600 | - | -33.36% | - | - |
| 11/19 | 4,080 | 4,165 | 3,790 | 3,835 | -5.89% | 1,387,000 | - | -36.72% | - | - |
| 11/16 | 4,215 | 4,230 | 4,040 | 4,075 | -7.7% | 1,553,400 | - | -34.35% | - | - |
| 11/15 | 4,340 | 4,605 | 4,315 | 4,415 | +2.91% | 1,570,400 | - | -30.4% | - | - |
| 11/14 | 4,400 | 4,415 | 4,225 | 4,290 | +0.94% | 1,119,200 | - | -33.63% | - | - |
| 11/13 | 4,250 | 4,370 | 4,180 | 4,250 | -2.3% | 1,817,400 | - | -35.41% | - | - |
| 11/12 | 4,630 | 4,630 | 4,115 | 4,350 | -13.52% | 4,578,400 | - | -35% | - | - |
| 11/09 | 5,030 | 5,030 | 5,030 | 5,030 | -16.58% | 133,600 | - | -26.07% | - | - |
| 11/08 | 6,115 | 6,155 | 6,000 | 6,030 | -2.98% | 494,400 | - | -12.55% | - | - |
| 11/07 | 6,265 | 6,340 | 6,175 | 6,215 | +1.47% | 558,400 | - | -10.51% | - | - |
| 11/06 | 6,135 | 6,365 | 6,120 | 6,125 | +0.16% | 446,800 | - | -12.27% | - | - |
| 11/05 | 6,275 | 6,355 | 6,050 | 6,115 | -6% | 505,400 | - | -12.98% | - | - |
| 11/02 | 6,440 | 6,620 | 6,435 | 6,505 | -2.03% | 503,200 | - | -8.04% | - | - |
| 11/01 | 6,680 | 6,805 | 6,625 | 6,640 | -0.38% | 357,000 | - | -6.62% | - | - |
| 10/31 | 6,895 | 6,895 | 6,580 | 6,665 | -3.13% | 459,000 | - | -6.7% | - | - |
