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 | 5,280 | 5,490 | 5,230 | 5,340 | +0.47% | 349,200 | - | +6.29% | - | - |
| 03/28 | 5,235 | 5,365 | 5,135 | 5,315 | -0.37% | 395,000 | - | +6.02% | - | - |
| 03/27 | 5,235 | 5,350 | 5,190 | 5,335 | +0.19% | 313,600 | - | +6.68% | - | - |
| 03/26 | 5,395 | 5,430 | 5,275 | 5,325 | -2.29% | 351,400 | - | +7.06% | - | - |
| 03/25 | 5,370 | 5,465 | 5,310 | 5,450 | +4.41% | 358,600 | - | +9.95% | - | - |
| 03/24 | 5,230 | 5,315 | 5,150 | 5,220 | -0.48% | 379,400 | - | +5.9% | - | - |
| 03/21 | 5,060 | 5,265 | 5,055 | 5,245 | +4.69% | 410,000 | - | +6.93% | - | - |
| 03/19 | 4,930 | 5,045 | 4,865 | 5,010 | +4.81% | 353,800 | - | +2.75% | - | - |
| 03/18 | 4,755 | 4,885 | 4,625 | 4,780 | +1.06% | 413,400 | - | -1.38% | - | - |
| 03/17 | 4,580 | 4,785 | 4,455 | 4,730 | +1.61% | 617,000 | - | -1.89% | - | - |
| 03/14 | 4,860 | 4,950 | 4,590 | 4,655 | -4.02% | 1,260,800 | - | -2.92% | - | - |
| 03/13 | 5,000 | 5,045 | 4,780 | 4,850 | -3.48% | 567,800 | - | +1.19% | - | - |
| 03/12 | 5,200 | 5,260 | 4,975 | 5,025 | +4.15% | 998,800 | - | +5.1% | - | - |
| 03/11 | 4,435 | 4,845 | 4,375 | 4,825 | +7.46% | 677,000 | - | +0.98% | - | - |
| 03/10 | 4,680 | 4,725 | 4,480 | 4,490 | -4.87% | 463,000 | - | -6.22% | - | - |
| 03/07 | 4,675 | 4,815 | 4,620 | 4,720 | -2.38% | 534,000 | - | -1.54% | - | - |
| 03/06 | 4,680 | 4,950 | 4,665 | 4,835 | +6.38% | 497,800 | - | +0.86% | - | - |
| 03/05 | 4,715 | 4,735 | 4,510 | 4,545 | -4.62% | 560,000 | - | -4.9% | - | - |
| 03/04 | 4,795 | 4,870 | 4,720 | 4,765 | 0% | 481,000 | - | -0.29% | - | - |
| 03/03 | 4,855 | 4,890 | 4,765 | 4,765 | -6.66% | 530,000 | - | +0.08% | - | - |
| 02/29 | 5,195 | 5,310 | 5,060 | 5,105 | -5.38% | 445,800 | - | +7.32% | - | - |
| 02/28 | 5,165 | 5,430 | 5,115 | 5,395 | +1.03% | 299,200 | - | +14.06% | - | - |
| 02/27 | 5,440 | 5,460 | 5,280 | 5,340 | 0% | 267,800 | - | +14.03% | - | - |
| 02/26 | 5,375 | 5,460 | 5,290 | 5,340 | +2.59% | 398,800 | - | +15.28% | - | - |
| 02/25 | 5,115 | 5,250 | 5,050 | 5,205 | +3.17% | 441,600 | - | +13.4% | - | - |
| 02/22 | 4,900 | 5,100 | 4,885 | 5,045 | +0.2% | 434,000 | - | +10.47% | - | - |
| 02/21 | 4,800 | 5,080 | 4,785 | 5,035 | +8.4% | 645,600 | - | +10.78% | - | - |
| 02/20 | 4,850 | 4,870 | 4,635 | 4,645 | -5.2% | 337,400 | - | +2.88% | - | - |
| 02/19 | 4,850 | 4,930 | 4,685 | 4,900 | +3.16% | 472,400 | - | +8.6% | - | - |
| 02/18 | 4,635 | 4,850 | 4,630 | 4,750 | +2.7% | 373,000 | - | +5.32% | - | - |
| 02/15 | 4,445 | 4,625 | 4,380 | 4,625 | +2.21% | 358,400 | - | +2.32% | - | - |
| 02/14 | 4,510 | 4,545 | 4,415 | 4,525 | +5.72% | 383,200 | - | -0.37% | - | - |
| 02/13 | 4,240 | 4,360 | 4,235 | 4,280 | +3.88% | 640,400 | - | -6.33% | - | - |
| 02/12 | 4,075 | 4,230 | 4,050 | 4,120 | +0.49% | 743,400 | - | -10.71% | - | - |
| 02/08 | 4,400 | 4,435 | 4,090 | 4,100 | -10.58% | 1,305,000 | - | -12.24% | - | - |
| 02/07 | 4,540 | 4,685 | 4,500 | 4,585 | +0.44% | 463,200 | - | -3.45% | - | - |
| 02/06 | 4,790 | 4,790 | 4,555 | 4,565 | -7.87% | 597,000 | - | -5.17% | - | - |
| 02/05 | 4,975 | 5,140 | 4,930 | 4,955 | -2.08% | 596,400 | - | +1.39% | - | - |
| 02/04 | 4,800 | 5,060 | 4,725 | 5,060 | +8.82% | 804,000 | - | +2.45% | - | - |
| 02/01 | 4,710 | 4,790 | 4,575 | 4,650 | -1.17% | 325,200 | - | -6.55% | - | - |
| 01/31 | 4,400 | 4,715 | 4,375 | 4,705 | +5.26% | 372,400 | - | -6.31% | - | - |
| 01/30 | 4,575 | 4,635 | 4,445 | 4,470 | -1.54% | 317,200 | - | -11.83% | - | - |
| 01/29 | 4,510 | 4,560 | 4,395 | 4,540 | +5.09% | 421,800 | - | -11.47% | - | - |
| 01/28 | 4,585 | 4,585 | 4,295 | 4,320 | -7.2% | 560,800 | - | -16.65% | - | - |
| 01/25 | 4,540 | 4,685 | 4,515 | 4,655 | +5.08% | 561,000 | - | -11.57% | - | - |
| 01/24 | 4,390 | 4,430 | 4,260 | 4,430 | +4.85% | 557,000 | - | -16.81% | - | - |
| 01/23 | 4,210 | 4,375 | 4,115 | 4,225 | +4.06% | 598,000 | - | -21.77% | - | - |
| 01/22 | 4,100 | 4,245 | 4,040 | 4,060 | -5.58% | 579,800 | - | -26.01% | - | - |
| 01/21 | 4,510 | 4,550 | 4,285 | 4,300 | -7.23% | 497,200 | - | -22.84% | - | - |
| 01/18 | 4,300 | 4,660 | 4,295 | 4,635 | +3.23% | 549,000 | - | -17.91% | - | - |
| 01/17 | 4,355 | 4,565 | 4,260 | 4,490 | +4.78% | 759,600 | - | -21.26% | - | - |
| 01/16 | 4,360 | 4,495 | 4,285 | 4,285 | -6.03% | 702,200 | - | -25.54% | - | - |
| 01/15 | 4,810 | 4,825 | 4,490 | 4,560 | -6.17% | 524,800 | - | -21.7% | - | - |
| 01/11 | 4,990 | 5,120 | 4,835 | 4,860 | -2.9% | 705,400 | - | -17.52% | - | - |
| 01/10 | 5,125 | 5,185 | 4,985 | 5,005 | -3.38% | 432,000 | - | -15.91% | - | - |
| 01/09 | 4,980 | 5,200 | 4,960 | 5,180 | 0% | 557,200 | - | -13.55% | - | - |
| 01/08 | 5,405 | 5,405 | 5,110 | 5,180 | -4.25% | 593,800 | - | -13.85% | - | - |
| 01/07 | 5,525 | 5,540 | 5,375 | 5,410 | -3.05% | 462,600 | - | -10.39% | - | - |
| 01/04 | 5,705 | 5,705 | 5,445 | 5,580 | -7.31% | 396,600 | - | -7.74% | - | - |
| 2007 |
| 12/28 | 6,030 | 6,085 | 5,975 | 6,020 | -3.14% | 181,800 | - | -0.59% | - | - |
| 12/27 | 6,330 | 6,350 | 6,190 | 6,215 | -2.74% | 220,000 | - | +2.8% | - | - |
| 12/26 | 6,285 | 6,390 | 6,175 | 6,390 | +2.16% | 140,200 | - | +5.76% | - | - |
| 12/25 | 6,285 | 6,285 | 6,175 | 6,255 | +4.51% | 192,800 | - | +3.68% | - | - |
| 12/21 | 5,810 | 6,005 | 5,720 | 5,985 | +3.19% | 315,200 | - | -0.93% | - | - |
| 12/20 | 5,965 | 6,010 | 5,760 | 5,800 | -1.53% | 222,000 | - | -4.39% | - | - |
| 12/19 | 5,950 | 6,080 | 5,890 | 5,890 | -0.59% | 278,000 | - | -3.46% | - | - |
| 12/18 | 5,810 | 6,040 | 5,755 | 5,925 | +0.25% | 408,600 | - | -3.15% | - | - |
| 12/17 | 6,300 | 6,305 | 5,875 | 5,910 | -7.15% | 569,000 | - | -3.73% | - | - |
| 12/14 | 6,215 | 6,400 | 6,200 | 6,365 | +2.99% | 952,600 | - | +3.16% | - | - |
| 12/13 | 6,265 | 6,355 | 6,170 | 6,180 | -2.29% | 305,200 | - | -0.42% | - | - |
| 12/12 | 6,160 | 6,350 | 6,060 | 6,325 | -0.55% | 403,200 | - | +1.28% | - | - |
| 12/11 | 6,295 | 6,385 | 6,170 | 6,360 | +2.09% | 333,400 | - | +1.03% | - | - |
| 12/10 | 6,280 | 6,280 | 6,150 | 6,230 | +1.71% | 395,000 | - | -1.84% | - | - |
| 12/07 | 6,130 | 6,200 | 6,105 | 6,125 | +1.58% | 291,800 | - | -4.52% | - | - |
| 12/06 | 6,005 | 6,050 | 5,885 | 6,030 | +3.61% | 242,800 | - | -7.17% | - | - |
| 12/05 | 5,905 | 5,955 | 5,700 | 5,820 | -3.08% | 501,800 | - | -11.47% | - | - |
| 12/04 | 6,200 | 6,235 | 5,985 | 6,005 | -3.84% | 418,800 | - | -9.94% | - | - |
| 12/03 | 6,475 | 6,500 | 6,170 | 6,245 | -1.81% | 475,600 | - | -7.55% | - | - |
| 11/30 | 6,005 | 6,435 | 6,005 | 6,360 | +5.56% | 582,800 | - | -6.81% | - | - |
| 11/29 | 5,880 | 6,055 | 5,855 | 6,025 | +5.89% | 457,800 | - | -12.54% | - | - |
| 11/28 | 5,805 | 5,880 | 5,655 | 5,690 | -1.47% | 248,600 | - | -18.39% | - | - |
| 11/27 | 5,700 | 5,890 | 5,595 | 5,775 | +1.4% | 506,800 | - | -18.35% | - | - |
| 11/26 | 5,780 | 5,810 | 5,620 | 5,695 | -1.39% | 545,800 | - | -20.58% | - | - |
| 11/22 | 5,685 | 5,850 | 5,540 | 5,775 | -0.17% | 494,600 | - | -20.76% | - | - |
| 11/21 | 6,085 | 6,085 | 5,735 | 5,785 | -5.32% | 547,800 | - | -21.95% | - | - |
| 11/20 | 5,855 | 6,145 | 5,715 | 6,110 | -0.73% | 585,600 | - | -18.79% | - | - |
| 11/19 | 6,460 | 6,570 | 6,150 | 6,155 | -4.8% | 288,800 | - | -19.37% | - | - |
| 11/16 | 6,605 | 6,605 | 6,350 | 6,465 | -2.27% | 268,600 | - | -16.54% | - | - |
| 11/15 | 6,715 | 6,790 | 6,560 | 6,615 | -0.75% | 253,000 | - | -15.69% | - | - |
| 11/14 | 6,600 | 6,680 | 6,520 | 6,665 | +5.46% | 349,600 | - | -16.02% | - | - |
| 11/13 | 6,355 | 6,450 | 6,185 | 6,320 | -2.09% | 536,800 | - | -21.12% | - | - |
| 11/12 | 6,500 | 6,510 | 6,295 | 6,455 | -3.22% | 723,200 | - | -20.32% | - | - |
| 11/09 | 6,460 | 6,700 | 6,305 | 6,670 | -8.13% | 1,211,000 | - | -18.47% | - | - |
| 11/08 | 6,975 | 7,280 | 6,900 | 7,260 | +1.18% | 485,000 | - | -12.02% | - | - |
| 11/07 | 7,565 | 7,570 | 7,155 | 7,175 | -5.16% | 640,600 | - | -13.58% | - | - |
| 11/06 | 7,615 | 7,845 | 7,560 | 7,565 | -1.3% | 270,800 | - | -9.46% | - | - |
| 11/05 | 7,935 | 7,935 | 7,650 | 7,665 | -3.34% | 206,000 | - | -8.6% | - | - |
| 11/02 | 7,890 | 7,965 | 7,860 | 7,930 | -2.52% | 268,400 | - | -5.76% | - | - |
| 11/01 | 8,130 | 8,185 | 8,105 | 8,135 | +1.94% | 212,000 | - | -3.55% | - | - |
| 10/31 | 8,105 | 8,110 | 7,895 | 7,980 | -2.39% | 268,400 | - | -5.41% | - | - |
