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 10→1 |
| 2008 |
| 03/31 | 1,730 | 1,760 | 1,700 | 1,720 | -0.58% | 49,500 | - | +3.86% | - | - |
| 03/28 | 1,660 | 1,750 | 1,640 | 1,730 | +3.59% | 71,900 | - | +4.72% | - | - |
| 03/27 | 1,640 | 1,680 | 1,630 | 1,670 | +1.83% | 46,900 | - | +1.33% | - | - |
| 03/26 | 1,650 | 1,680 | 1,610 | 1,640 | -0.61% | 26,000 | - | -0.18% | - | - |
| 03/25 | 1,660 | 1,660 | 1,620 | 1,650 | +2.48% | 40,200 | - | +0.49% | - | - |
| 03/24 | 1,620 | 1,650 | 1,600 | 1,610 | 0% | 33,800 | - | -1.83% | - | - |
| 03/21 | 1,580 | 1,610 | 1,550 | 1,610 | +3.21% | 46,300 | - | -1.77% | - | - |
| 03/19 | 1,570 | 1,590 | 1,540 | 1,560 | +1.96% | 38,500 | - | -4.7% | - | - |
| 03/18 | 1,470 | 1,540 | 1,470 | 1,530 | +0.66% | 36,200 | - | -6.48% | - | - |
| 03/17 | 1,560 | 1,570 | 1,510 | 1,520 | -5.59% | 24,200 | - | -7.15% | - | - |
| 03/14 | 1,700 | 1,700 | 1,590 | 1,610 | -2.42% | 63,900 | - | -1.95% | - | - |
| 03/13 | 1,670 | 1,690 | 1,640 | 1,650 | -3.51% | 34,600 | - | +0.12% | - | - |
| 03/12 | 1,740 | 1,740 | 1,680 | 1,710 | +4.27% | 29,400 | - | +3.39% | - | - |
| 03/11 | 1,560 | 1,670 | 1,560 | 1,640 | +0.61% | 63,200 | - | -1.26% | - | - |
| 03/10 | 1,600 | 1,650 | 1,600 | 1,630 | -2.98% | 68,500 | - | -2.51% | - | - |
| 03/07 | 1,700 | 1,700 | 1,680 | 1,680 | -3.45% | 35,000 | - | -0.12% | - | - |
| 03/06 | 1,700 | 1,740 | 1,700 | 1,740 | +3.57% | 36,300 | - | +3.2% | - | - |
| 03/05 | 1,740 | 1,770 | 1,680 | 1,680 | -1.75% | 111,300 | - | -0.47% | - | - |
| 03/04 | 1,660 | 1,720 | 1,640 | 1,710 | +2.4% | 83,600 | - | +1.06% | - | - |
| 03/03 | 1,640 | 1,690 | 1,630 | 1,670 | -1.18% | 89,500 | - | -1.3% | - | - |
| 02/29 | 1,710 | 1,720 | 1,670 | 1,690 | -4.52% | 85,900 | - | -0.35% | - | - |
| 02/28 | 1,640 | 1,780 | 1,640 | 1,770 | +5.99% | 130,800 | - | +4.3% | - | - |
| 02/27 | 1,690 | 1,700 | 1,660 | 1,670 | +1.21% | 41,800 | - | -1.36% | - | - |
| 02/26 | 1,700 | 1,710 | 1,650 | 1,650 | -0.6% | 105,900 | - | -2.37% | - | - |
| 02/25 | 1,660 | 1,660 | 1,640 | 1,660 | +2.47% | 34,000 | - | -1.89% | - | - |
| 02/22 | 1,610 | 1,630 | 1,610 | 1,620 | 0% | 41,800 | - | -4.54% | - | - |
| 02/21 | 1,590 | 1,630 | 1,590 | 1,620 | +3.85% | 76,200 | - | -4.82% | - | - |
| 02/20 | 1,610 | 1,620 | 1,560 | 1,560 | -3.11% | 112,300 | - | -8.45% | - | - |
| 02/19 | 1,620 | 1,630 | 1,590 | 1,610 | +0.63% | 48,800 | - | -6.23% | - | - |
| 02/18 | 1,590 | 1,640 | 1,590 | 1,600 | +1.27% | 74,900 | - | -7.57% | - | - |
| 02/15 | 1,560 | 1,600 | 1,550 | 1,580 | +0.64% | 88,800 | - | -9.56% | - | - |
| 02/14 | 1,590 | 1,650 | 1,560 | 1,570 | +1.95% | 92,500 | - | -11.05% | - | - |
| 02/13 | 1,570 | 1,660 | 1,530 | 1,540 | -0.65% | 117,000 | - | -13.58% | - | - |
| 02/12 | 1,620 | 1,620 | 1,520 | 1,550 | -4.91% | 221,500 | - | -13.79% | - | - |
| 02/08 | 1,760 | 1,770 | 1,620 | 1,630 | -7.91% | 100,200 | - | -10.14% | - | - |
| 02/07 | 1,790 | 1,820 | 1,710 | 1,770 | -1.12% | 60,000 | - | -3.28% | - | - |
| 02/06 | 1,820 | 1,840 | 1,790 | 1,790 | -5.79% | 48,300 | - | -2.82% | - | - |
| 02/05 | 1,890 | 1,900 | 1,860 | 1,900 | 0% | 40,700 | - | +2.48% | - | - |
| 02/04 | 1,930 | 1,950 | 1,890 | 1,900 | +1.06% | 88,600 | - | +2.04% | - | - |
| 02/01 | 1,830 | 1,880 | 1,820 | 1,880 | +4.44% | 99,100 | - | +0.64% | - | - |
| 01/31 | 1,750 | 1,800 | 1,720 | 1,800 | +1.12% | 61,800 | - | -4% | - | - |
| 01/30 | 1,760 | 1,820 | 1,760 | 1,780 | +0.56% | 64,600 | - | -5.62% | - | - |
| 01/29 | 1,780 | 1,790 | 1,740 | 1,770 | +3.51% | 33,900 | - | -6.74% | - | - |
| 01/28 | 1,750 | 1,770 | 1,710 | 1,710 | -3.39% | 51,600 | - | -10.52% | - | - |
| 01/25 | 1,760 | 1,770 | 1,730 | 1,770 | +2.31% | 80,500 | - | -8.24% | - | - |
| 01/24 | 1,680 | 1,730 | 1,680 | 1,730 | +3.59% | 57,100 | - | -11.05% | - | - |
| 01/23 | 1,660 | 1,700 | 1,630 | 1,670 | +5.03% | 135,000 | - | -15.01% | - | - |
| 01/22 | 1,630 | 1,660 | 1,590 | 1,590 | -5.92% | 113,900 | - | -19.94% | - | - |
| 01/21 | 1,720 | 1,760 | 1,690 | 1,690 | -5.59% | 113,400 | - | -15.92% | - | - |
| 01/18 | 1,690 | 1,810 | 1,680 | 1,790 | +2.87% | 139,100 | - | -11.91% | - | - |
| 01/17 | 1,700 | 1,750 | 1,690 | 1,740 | +3.57% | 129,000 | - | -15.16% | - | - |
| 01/16 | 1,680 | 1,770 | 1,670 | 1,680 | -10.64% | 263,300 | - | -18.88% | - | - |
| 01/15 | 1,920 | 1,970 | 1,860 | 1,880 | -4.57% | 132,100 | - | -10.13% | - | - |
| 01/11 | 2,000 | 2,030 | 1,960 | 1,970 | -1.5% | 102,200 | - | -6.24% | - | - |
| 01/10 | 2,030 | 2,050 | 2,000 | 2,000 | -1.48% | 78,800 | - | -5.08% | - | - |
| 01/09 | 1,950 | 2,040 | 1,940 | 2,030 | +1.5% | 75,700 | - | -3.79% | - | - |
| 01/08 | 1,970 | 2,000 | 1,940 | 2,000 | +3.09% | 105,800 | - | -5.26% | - | - |
| 01/07 | 1,930 | 1,970 | 1,900 | 1,940 | 0% | 118,200 | - | -8.23% | - | - |
| 01/04 | 1,980 | 2,020 | 1,920 | 1,940 | -4.43% | 56,400 | - | -8.36% | - | - |
| 2007 |
| 12/28 | 2,020 | 2,060 | 2,020 | 2,030 | -1.93% | 38,000 | - | -4.25% | - | - |
| 12/27 | 2,080 | 2,100 | 2,070 | 2,070 | -1.43% | 44,500 | - | -2.27% | - | - |
| 12/26 | 2,100 | 2,100 | 2,070 | 2,100 | +0.96% | 38,900 | - | -0.8% | - | - |
| 12/25 | 2,130 | 2,150 | 2,030 | 2,080 | +0.48% | 96,300 | - | -1.65% | - | - |
| 12/21 | 2,040 | 2,080 | 2,030 | 2,070 | +1.47% | 55,100 | - | -2.08% | - | - |
| 12/20 | 2,050 | 2,100 | 2,040 | 2,040 | -1.92% | 56,700 | - | -3.5% | - | - |
| 12/19 | 2,130 | 2,140 | 2,070 | 2,080 | -0.48% | 71,500 | - | -1.52% | - | - |
| 12/18 | 2,060 | 2,110 | 2,040 | 2,090 | 0% | 70,300 | - | -0.85% | - | - |
| 12/17 | 2,170 | 2,170 | 2,080 | 2,090 | -3.24% | 137,400 | - | -0.52% | - | - |
| 12/14 | 2,160 | 2,190 | 2,130 | 2,160 | -0.46% | 67,300 | - | +3.05% | - | - |
| 12/13 | 2,220 | 2,220 | 2,170 | 2,170 | -2.69% | 53,700 | - | +3.88% | - | - |
| 12/12 | 2,170 | 2,230 | 2,150 | 2,230 | +1.36% | 67,500 | - | +7.11% | - | - |
| 12/11 | 2,210 | 2,240 | 2,190 | 2,200 | +0.46% | 69,200 | - | +6.02% | - | - |
| 12/10 | 2,240 | 2,240 | 2,180 | 2,190 | -2.23% | 65,500 | - | +5.9% | - | - |
| 12/07 | 2,260 | 2,270 | 2,210 | 2,240 | -0.44% | 94,500 | - | +8.58% | - | - |
| 12/06 | 2,260 | 2,270 | 2,220 | 2,250 | +0.45% | 151,900 | - | +9.44% | - | - |
| 12/05 | 2,200 | 2,250 | 2,180 | 2,240 | +0.9% | 230,000 | - | +9.27% | - | - |
| 12/04 | 2,250 | 2,300 | 2,210 | 2,220 | +5.71% | 564,600 | - | +8.77% | - | - |
| 12/03 | 2,130 | 2,140 | 2,080 | 2,100 | -0.94% | 34,900 | - | +3.3% | - | - |
| 11/30 | 2,070 | 2,140 | 2,050 | 2,120 | +1.92% | 87,400 | - | +4.48% | - | - |
| 11/29 | 2,070 | 2,090 | 2,070 | 2,080 | +1.96% | 39,100 | - | +2.77% | - | - |
| 11/28 | 2,050 | 2,080 | 2,040 | 2,040 | -1.92% | 27,900 | - | +0.89% | - | - |
| 11/27 | 2,000 | 2,080 | 2,000 | 2,080 | +2.97% | 73,700 | - | +2.82% | - | - |
| 11/26 | 2,050 | 2,050 | 1,990 | 2,020 | +0.5% | 54,900 | - | -0.05% | - | - |
| 11/22 | 1,980 | 2,020 | 1,960 | 2,010 | +1.01% | 53,700 | - | -0.69% | - | - |
| 11/21 | 2,040 | 2,040 | 1,980 | 1,990 | -1.97% | 60,400 | - | -1.97% | - | - |
| 11/20 | 1,990 | 2,040 | 1,970 | 2,030 | -1.46% | 160,600 | - | -0.29% | - | - |
| 11/19 | 2,050 | 2,120 | 2,040 | 2,060 | 0% | 152,500 | - | +1.03% | - | - |
| 11/16 | 2,040 | 2,070 | 2,030 | 2,060 | +0.49% | 90,400 | - | +0.93% | - | - |
| 11/15 | 2,020 | 2,070 | 2,020 | 2,050 | +1.99% | 85,700 | - | +0.44% | - | - |
| 11/14 | 2,020 | 2,030 | 2,000 | 2,010 | +2.55% | 68,100 | - | -1.66% | - | - |
| 11/13 | 1,880 | 2,020 | 1,870 | 1,960 | +1.55% | 158,600 | - | -4.2% | - | - |
| 11/12 | 1,920 | 1,950 | 1,890 | 1,930 | -2.03% | 105,000 | - | -5.85% | - | - |
| 11/09 | 2,000 | 2,010 | 1,960 | 1,970 | 0% | 59,800 | - | -4.14% | - | - |
| 11/08 | 1,980 | 2,000 | 1,940 | 1,970 | -1.99% | 80,200 | - | -4.32% | - | - |
| 11/07 | 2,040 | 2,060 | 2,000 | 2,010 | -1.47% | 67,700 | - | -2.62% | - | - |
| 11/06 | 2,000 | 2,060 | 2,000 | 2,040 | 0% | 48,300 | - | -1.21% | - | - |
| 11/05 | 2,060 | 2,060 | 2,030 | 2,040 | -0.49% | 35,700 | - | -1.21% | - | - |
| 11/02 | 2,040 | 2,070 | 2,030 | 2,050 | -1.44% | 25,800 | - | -0.68% | - | - |
| 11/01 | 2,100 | 2,100 | 2,060 | 2,080 | 0% | 38,900 | - | +0.78% | - | - |
| 10/31 | 2,040 | 2,080 | 2,020 | 2,080 | +2.97% | 47,300 | - | +0.87% | - | - |
