株価チャート
2007/08/29～2008/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | +3.83% | - | - |
| 03/26 | 1,700 | 1,700 | 1,600 | 1,600 | 0% | 1,200 | - | +3.76% | - | - |
| 03/25 | 1,600 | 1,600 | 1,600 | 1,600 | +3.9% | 200 | - | +3.76% | - | - |
| 03/24 | 1,590 | 1,590 | 1,540 | 1,540 | -3.75% | 300 | - | -0.26% | - | - |
| 03/21 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | +3.69% | - | - |
| 03/19 | 1,590 | 1,590 | 1,590 | 1,590 | +4.61% | 100 | - | +3.18% | - | - |
| 03/17 | 1,420 | 1,520 | 1,420 | 1,520 | +4.83% | 200 | - | -0.91% | - | - |
| 03/14 | 1,600 | 1,600 | 1,450 | 1,450 | -9.38% | 1,200 | - | -5.23% | - | - |
| 03/10 | 1,600 | 1,600 | 1,600 | 1,600 | +6.67% | 200 | - | +4.58% | - | - |
| 03/04 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 200 | - | -1.7% | - | - |
| 03/03 | 1,590 | 1,590 | 1,550 | 1,550 | -3.13% | 500 | - | +1.64% | - | - |
| 02/29 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | +5.06% | - | - |
| 02/27 | 1,590 | 1,590 | 1,590 | 1,590 | +5.3% | 100 | - | +4.47% | - | - |
| 02/26 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 400 | - | -0.98% | - | - |
| 02/25 | 1,530 | 1,530 | 1,500 | 1,500 | 0% | 200 | - | -2.28% | - | - |
| 02/22 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 1,200 | - | -2.79% | - | - |
| 02/21 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 500 | - | -6.45% | - | - |
| 02/20 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 400 | - | -7.05% | - | - |
| 02/19 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 100 | - | -6.25% | - | - |
| 02/18 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | - | -6.03% | - | - |
| 02/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -5.3% | - | - |
| 02/12 | 1,500 | 1,500 | 1,500 | 1,500 | -4.46% | 100 | - | -5.78% | - | - |
| 02/07 | 1,540 | 1,570 | 1,520 | 1,570 | -4.85% | 300 | - | -2% | - | - |
| 02/01 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 300 | - | +2.48% | - | - |
| 01/31 | 1,590 | 1,600 | 1,530 | 1,600 | -1.23% | 500 | - | -1.3% | - | - |
| 01/30 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | - | -0.55% | - | - |
| 01/29 | 1,520 | 1,620 | 1,520 | 1,620 | -0.61% | 200 | - | -0.98% | - | - |
| 01/28 | 1,630 | 1,630 | 1,630 | 1,630 | +6.54% | 500 | - | -0.73% | - | - |
| 01/25 | 1,580 | 1,580 | 1,530 | 1,530 | -1.29% | 200 | - | -7.16% | - | - |
| 01/24 | 1,550 | 1,550 | 1,550 | 1,550 | +10.71% | 1,000 | - | -6.51% | - | - |
| 01/23 | 1,400 | 1,400 | 1,370 | 1,400 | -2.78% | 800 | - | -15.87% | - | - |
| 01/22 | 1,400 | 1,440 | 1,380 | 1,440 | -0.69% | 500 | - | -14.08% | - | - |
| 01/21 | 1,400 | 1,450 | 1,400 | 1,450 | -2.03% | 300 | - | -14.15% | - | - |
| 01/18 | 1,420 | 1,480 | 1,420 | 1,480 | 0% | 500 | - | -12.94% | - | - |
| 01/17 | 1,400 | 1,480 | 1,400 | 1,480 | -1.33% | 400 | - | -13.35% | - | - |
| 01/16 | 1,540 | 1,540 | 1,500 | 1,500 | -4.46% | 800 | - | -12.64% | - | - |
| 01/15 | 1,580 | 1,580 | 1,570 | 1,570 | -5.99% | 300 | - | -9.09% | - | - |
| 01/07 | 1,580 | 1,670 | 1,580 | 1,670 | -5.65% | 200 | - | -3.8% | - | - |
| 01/04 | 1,770 | 1,770 | 1,770 | 1,770 | +4.73% | 300 | - | +1.61% | - | - |
| 2007 |
| 12/28 | 1,680 | 1,690 | 1,680 | 1,690 | +1.2% | 200 | - | -2.99% | - | - |
| 12/26 | 1,700 | 1,700 | 1,670 | 1,670 | -2.34% | 500 | - | -4.46% | - | - |
| 12/25 | 1,730 | 1,730 | 1,710 | 1,710 | +3.64% | 300 | - | -2.62% | - | - |
| 12/21 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | -6.36% | - | - |
| 12/20 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 200 | - | -6.78% | - | - |
| 12/19 | 1,710 | 1,710 | 1,700 | 1,700 | 0% | 300 | - | -4.49% | - | - |
| 12/18 | 1,710 | 1,710 | 1,550 | 1,700 | -2.3% | 1,400 | - | -4.82% | - | - |
| 12/17 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | - | -2.85% | - | - |
| 12/14 | 1,800 | 1,800 | 1,780 | 1,780 | -7.29% | 600 | - | -0.78% | - | - |
| 12/10 | 1,920 | 1,920 | 1,920 | 1,920 | +6.67% | 1,000 | - | +6.9% | - | - |
| 12/07 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 500 | - | +0.5% | - | - |
| 12/05 | 1,790 | 1,800 | 1,790 | 1,800 | +2.27% | 200 | - | +0.61% | - | - |
| 12/04 | 1,740 | 1,780 | 1,740 | 1,760 | -2.22% | 300 | - | -1.73% | - | - |
| 12/03 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 300 | - | +0.28% | - | - |
| 11/30 | 1,780 | 1,780 | 1,780 | 1,780 | +4.71% | 200 | - | -1.11% | - | - |
| 11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -5.76% | - | - |
| 11/26 | 1,700 | 1,700 | 1,700 | 1,700 | -3.41% | 400 | - | -6.13% | - | - |
| 11/22 | 1,760 | 1,760 | 1,760 | 1,760 | +2.92% | 100 | - | -3.03% | - | - |
| 11/21 | 1,750 | 1,750 | 1,710 | 1,710 | +0.59% | 300 | - | -5.84% | - | - |
| 11/19 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 300 | - | -6.54% | - | - |
| 11/16 | 1,730 | 1,750 | 1,670 | 1,700 | -2.86% | 1,200 | - | -6.7% | - | - |
| 11/15 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 100 | - | -4.11% | - | - |
| 11/14 | 1,760 | 1,800 | 1,760 | 1,800 | 0% | 300 | - | -1.42% | - | - |
| 11/13 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 500 | - | -1.42% | - | - |
| 11/12 | 1,780 | 1,780 | 1,780 | 1,780 | -3.78% | 100 | - | -2.41% | - | - |
| 11/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | +1.37% | - | - |
| 11/06 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 500 | - | +1.7% | - | - |
| 11/05 | 1,860 | 1,860 | 1,860 | 1,860 | -0.53% | 800 | - | +2.59% | - | - |
| 11/02 | 1,830 | 1,870 | 1,830 | 1,870 | -0.53% | 900 | - | +3.54% | - | - |
| 11/01 | 1,900 | 1,900 | 1,880 | 1,880 | +1.08% | 1,600 | - | +4.5% | - | - |
| 10/31 | 1,860 | 1,860 | 1,860 | 1,860 | +2.2% | 300 | - | +3.79% | - | - |
| 10/29 | 1,750 | 1,820 | 1,750 | 1,820 | 0% | 1,700 | - | +1.68% | - | - |
| 10/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | - | +1.68% | - | - |
| 10/25 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 200 | - | +1.39% | - | - |
| 10/24 | 1,840 | 1,840 | 1,790 | 1,800 | +2.86% | 500 | - | -0.11% | - | - |
| 10/18 | 1,800 | 1,800 | 1,750 | 1,750 | -5.91% | 300 | - | -3.1% | - | - |
| 10/16 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 100 | - | +2.65% | - | - |
| 10/15 | 1,860 | 1,860 | 1,860 | 1,860 | -2.62% | 100 | - | +2.31% | - | - |
| 10/12 | 1,900 | 1,910 | 1,900 | 1,910 | +1.6% | 400 | - | +4.83% | - | - |
| 10/11 | 1,880 | 1,890 | 1,860 | 1,880 | -0.53% | 800 | - | +3.07% | - | - |
| 10/10 | 1,850 | 1,890 | 1,850 | 1,890 | +5% | 900 | - | +3.39% | - | - |
| 10/09 | 1,780 | 1,800 | 1,780 | 1,800 | +0.56% | 500 | - | -1.69% | - | - |
| 10/05 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 900 | - | -2.51% | - | - |
| 10/04 | 1,790 | 1,790 | 1,770 | 1,770 | -1.12% | 400 | - | -3.86% | - | - |
| 10/03 | 1,800 | 1,800 | 1,790 | 1,790 | +1.13% | 500 | - | -3.14% | - | - |
| 10/02 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 300 | - | -4.74% | - | - |
| 10/01 | 1,780 | 1,780 | 1,750 | 1,780 | 0% | 600 | - | -4.51% | - | - |
| 09/28 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 900 | - | -4.97% | - | - |
| 09/27 | 1,780 | 1,780 | 1,770 | 1,770 | -1.67% | 800 | - | -6% | - | - |
| 09/26 | 1,800 | 1,800 | 1,800 | 1,800 | +5.88% | 400 | - | -4.96% | - | - |
| 09/25 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | -10.67% | - | - |
| 09/21 | 1,730 | 1,730 | 1,700 | 1,700 | +1.8% | 1,600 | - | -11.41% | - | - |
| 09/20 | 1,710 | 1,710 | 1,670 | 1,670 | -1.76% | 300 | - | -13.7% | - | - |
| 09/19 | 1,710 | 1,720 | 1,700 | 1,700 | -0.58% | 300 | - | -12.91% | - | - |
| 09/18 | 1,800 | 1,800 | 1,710 | 1,710 | -6.04% | 800 | - | -13.07% | - | - |
| 09/14 | 1,810 | 1,820 | 1,810 | 1,820 | 0% | 400 | - | -8.36% | - | - |
| 09/13 | 1,830 | 1,830 | 1,820 | 1,820 | -5.7% | 300 | - | -9.05% | - | - |
| 09/05 | 1,930 | 1,930 | 1,930 | 1,930 | -3.02% | 100 | - | -4.27% | - | - |
| 09/03 | 1,990 | 1,990 | 1,990 | 1,990 | +4.74% | 300 | - | -1.83% | - | - |
| 08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | - | -6.68% | - | - |
| 08/29 | 1,900 | 1,900 | 1,900 | 1,900 | -5.47% | 100 | - | -7.41% | - | - |
