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 | 1,470 | 1,470 | 1,450 | 1,450 | -2.03% | 5,200 | - | -7.94% | - | - |
| 03/28 | 1,470 | 1,500 | 1,460 | 1,480 | 0% | 7,900 | - | -6.39% | - | - |
| 03/27 | 1,550 | 1,550 | 1,430 | 1,480 | -5.13% | 23,900 | - | -6.68% | - | - |
| 03/26 | 1,560 | 1,580 | 1,550 | 1,560 | -3.11% | 19,500 | - | -1.89% | - | - |
| 03/25 | 1,620 | 1,630 | 1,560 | 1,610 | +1.9% | 44,600 | - | +1.07% | - | - |
| 03/24 | 1,570 | 1,580 | 1,540 | 1,580 | +1.94% | 31,000 | - | -0.75% | - | - |
| 03/21 | 1,480 | 1,560 | 1,470 | 1,550 | +4.73% | 28,900 | - | -2.64% | - | - |
| 03/19 | 1,470 | 1,480 | 1,450 | 1,480 | +4.23% | 18,600 | - | -7.04% | - | - |
| 03/18 | 1,470 | 1,470 | 1,400 | 1,420 | -0.7% | 16,900 | - | -10.8% | - | - |
| 03/17 | 1,460 | 1,460 | 1,390 | 1,430 | -3.38% | 20,100 | - | -10.06% | - | - |
| 03/14 | 1,540 | 1,540 | 1,470 | 1,480 | -3.9% | 20,400 | - | -6.86% | - | - |
| 03/13 | 1,520 | 1,540 | 1,510 | 1,540 | -2.53% | 12,100 | - | -3.02% | - | - |
| 03/12 | 1,580 | 1,630 | 1,560 | 1,580 | +3.95% | 27,400 | - | -0.32% | - | - |
| 03/11 | 1,470 | 1,520 | 1,440 | 1,520 | 0% | 21,800 | - | -3.98% | - | - |
| 03/10 | 1,560 | 1,590 | 1,500 | 1,520 | -4.4% | 24,700 | - | -4.04% | - | - |
| 03/07 | 1,590 | 1,610 | 1,570 | 1,590 | -2.45% | 16,200 | - | +0.51% | - | - |
| 03/06 | 1,610 | 1,640 | 1,610 | 1,630 | +3.16% | 13,400 | - | +3.43% | - | - |
| 03/05 | 1,590 | 1,620 | 1,560 | 1,580 | -2.47% | 15,000 | - | +0.77% | - | - |
| 03/04 | 1,630 | 1,650 | 1,580 | 1,620 | 0% | 33,800 | - | +3.71% | - | - |
| 03/03 | 1,620 | 1,650 | 1,610 | 1,620 | -5.81% | 34,500 | - | +4.38% | - | - |
| 02/29 | 1,780 | 1,780 | 1,700 | 1,720 | -4.97% | 37,400 | - | +11.4% | - | - |
| 02/28 | 1,850 | 1,850 | 1,800 | 1,810 | +0.56% | 76,300 | - | +18.46% | - | - |
| 02/27 | 1,790 | 1,860 | 1,760 | 1,800 | +5.26% | 215,400 | - | +19.52% | - | - |
| 02/26 | 1,630 | 1,740 | 1,620 | 1,710 | +5.56% | 66,100 | - | +15.38% | - | - |
| 02/25 | 1,600 | 1,630 | 1,590 | 1,620 | +1.89% | 20,900 | - | +10.58% | - | - |
| 02/22 | 1,570 | 1,600 | 1,550 | 1,590 | -0.63% | 24,300 | - | +9.2% | - | - |
| 02/21 | 1,620 | 1,630 | 1,600 | 1,600 | +1.27% | 12,400 | - | +10.8% | - | - |
| 02/20 | 1,640 | 1,640 | 1,550 | 1,580 | -3.66% | 30,600 | - | +10.49% | - | - |
| 02/19 | 1,600 | 1,640 | 1,600 | 1,640 | +3.14% | 44,900 | - | +15.25% | - | - |
| 02/18 | 1,580 | 1,600 | 1,570 | 1,590 | +1.27% | 17,700 | - | +11.89% | - | - |
| 02/15 | 1,530 | 1,580 | 1,510 | 1,570 | +0.64% | 20,800 | - | +10.41% | - | - |
| 02/14 | 1,530 | 1,570 | 1,510 | 1,560 | +6.12% | 26,200 | - | +9.55% | - | - |
| 02/13 | 1,470 | 1,510 | 1,450 | 1,470 | +7.3% | 35,400 | - | +3.01% | - | - |
| 02/12 | 1,390 | 1,400 | 1,370 | 1,370 | -2.84% | 22,800 | - | -4.53% | - | - |
| 02/08 | 1,450 | 1,450 | 1,400 | 1,410 | -3.42% | 14,900 | - | -2.56% | - | - |
| 02/07 | 1,450 | 1,460 | 1,380 | 1,460 | 0% | 14,300 | - | 0% | - | - |
| 02/06 | 1,470 | 1,490 | 1,450 | 1,460 | -5.19% | 22,100 | - | -0.68% | - | - |
| 02/05 | 1,520 | 1,570 | 1,520 | 1,540 | 0% | 21,900 | - | +3.91% | - | - |
| 02/04 | 1,500 | 1,550 | 1,480 | 1,540 | +5.48% | 25,100 | - | +3.49% | - | - |
| 02/01 | 1,460 | 1,490 | 1,440 | 1,460 | +0.69% | 11,700 | - | -2.14% | - | - |
| 01/31 | 1,430 | 1,450 | 1,400 | 1,450 | +1.4% | 8,200 | - | -3.33% | - | - |
| 01/30 | 1,440 | 1,460 | 1,420 | 1,430 | +0.7% | 18,900 | - | -5.3% | - | - |
| 01/29 | 1,390 | 1,430 | 1,390 | 1,420 | +3.65% | 21,400 | - | -6.64% | - | - |
| 01/28 | 1,410 | 1,410 | 1,350 | 1,370 | -4.2% | 27,000 | - | -10.57% | - | - |
| 01/25 | 1,380 | 1,430 | 1,380 | 1,430 | +8.33% | 31,600 | - | -7.62% | - | - |
| 01/24 | 1,280 | 1,330 | 1,260 | 1,320 | +5.6% | 29,100 | - | -15.49% | - | - |
| 01/23 | 1,260 | 1,270 | 1,230 | 1,250 | +3.31% | 33,500 | - | -20.89% | - | - |
| 01/22 | 1,210 | 1,260 | 1,180 | 1,210 | -6.2% | 74,400 | - | -24.52% | - | - |
| 01/21 | 1,330 | 1,340 | 1,280 | 1,290 | -7.19% | 47,900 | - | -20.71% | - | - |
| 01/18 | 1,210 | 1,390 | 1,210 | 1,390 | +7.75% | 60,000 | - | -15.6% | - | - |
| 01/17 | 1,200 | 1,300 | 1,200 | 1,290 | +4.03% | 131,600 | - | -22.34% | - | - |
| 01/16 | 1,320 | 1,340 | 1,210 | 1,240 | -12.68% | 86,200 | - | -26.23% | - | - |
| 01/15 | 1,540 | 1,560 | 1,390 | 1,420 | -10.13% | 43,000 | - | -16.62% | - | - |
| 01/11 | 1,610 | 1,610 | 1,560 | 1,580 | -1.86% | 31,300 | - | -8.03% | - | - |
| 01/10 | 1,620 | 1,640 | 1,600 | 1,610 | -0.62% | 25,500 | - | -6.77% | - | - |
| 01/09 | 1,600 | 1,620 | 1,570 | 1,620 | -1.82% | 46,400 | - | -6.47% | - | - |
| 01/08 | 1,650 | 1,660 | 1,630 | 1,650 | -0.6% | 16,500 | - | -4.95% | - | - |
| 01/07 | 1,660 | 1,670 | 1,640 | 1,660 | -1.19% | 14,500 | - | -4.49% | - | - |
| 01/04 | 1,730 | 1,740 | 1,680 | 1,680 | -2.89% | 10,400 | - | -3.5% | - | - |
| 2007 |
| 12/28 | 1,700 | 1,730 | 1,700 | 1,730 | +0.58% | 9,000 | - | -0.63% | - | - |
| 12/27 | 1,740 | 1,740 | 1,720 | 1,720 | -1.71% | 7,600 | - | -1.15% | - | - |
| 12/26 | 1,680 | 1,760 | 1,680 | 1,750 | +4.17% | 26,800 | - | +0.69% | - | - |
| 12/25 | 1,680 | 1,700 | 1,660 | 1,680 | +1.2% | 42,700 | - | -3.28% | - | - |
| 12/21 | 1,660 | 1,660 | 1,640 | 1,660 | 0% | 25,500 | - | -4.6% | - | - |
| 12/20 | 1,670 | 1,690 | 1,650 | 1,660 | -2.35% | 39,200 | - | -4.93% | - | - |
| 12/19 | 1,700 | 1,720 | 1,700 | 1,700 | 0% | 16,800 | - | -3.02% | - | - |
| 12/18 | 1,680 | 1,700 | 1,660 | 1,700 | 0% | 27,100 | - | -3.35% | - | - |
| 12/17 | 1,730 | 1,740 | 1,700 | 1,700 | -3.41% | 30,100 | - | -3.79% | - | - |
| 12/14 | 1,780 | 1,780 | 1,740 | 1,760 | -1.12% | 24,800 | - | -1.01% | - | - |
| 12/13 | 1,790 | 1,800 | 1,760 | 1,780 | 0% | 29,000 | - | -0.34% | - | - |
| 12/12 | 1,770 | 1,790 | 1,750 | 1,780 | -2.2% | 34,000 | - | -0.89% | - | - |
| 12/11 | 1,820 | 1,830 | 1,800 | 1,820 | +0.55% | 22,600 | - | +0.61% | - | - |
| 12/10 | 1,770 | 1,810 | 1,760 | 1,810 | +1.69% | 25,300 | - | -0.55% | - | - |
| 12/07 | 1,760 | 1,780 | 1,750 | 1,780 | +1.71% | 19,000 | - | -2.89% | - | - |
| 12/06 | 1,730 | 1,770 | 1,720 | 1,750 | -1.69% | 47,400 | - | -5.41% | - | - |
| 12/05 | 1,770 | 1,790 | 1,750 | 1,780 | -0.56% | 21,600 | - | -4.66% | - | - |
| 12/04 | 1,820 | 1,820 | 1,760 | 1,790 | -1.1% | 17,100 | - | -4.94% | - | - |
| 12/03 | 1,820 | 1,820 | 1,790 | 1,810 | +1.12% | 26,700 | - | -4.69% | - | - |
| 11/30 | 1,760 | 1,800 | 1,750 | 1,790 | +2.87% | 44,100 | - | -6.38% | - | - |
| 11/29 | 1,750 | 1,760 | 1,740 | 1,740 | +1.75% | 26,300 | - | -9.75% | - | - |
| 11/28 | 1,720 | 1,750 | 1,710 | 1,710 | -0.58% | 25,100 | - | -12.08% | - | - |
| 11/27 | 1,670 | 1,730 | 1,650 | 1,720 | 0% | 31,500 | - | -12.38% | - | - |
| 11/26 | 1,700 | 1,730 | 1,690 | 1,720 | +1.78% | 25,800 | - | -13.18% | - | - |
| 11/22 | 1,640 | 1,690 | 1,630 | 1,690 | 0% | 21,900 | - | -15.54% | - | - |
| 11/21 | 1,690 | 1,740 | 1,680 | 1,690 | 0% | 25,800 | - | -16.46% | - | - |
| 11/20 | 1,630 | 1,710 | 1,610 | 1,690 | -1.17% | 70,600 | - | -17.32% | - | - |
| 11/19 | 1,750 | 1,770 | 1,690 | 1,710 | -3.39% | 49,600 | - | -17.31% | - | - |
| 11/16 | 1,780 | 1,790 | 1,740 | 1,770 | -1.67% | 51,600 | - | -15.35% | - | - |
| 11/15 | 1,790 | 1,850 | 1,760 | 1,800 | -1.64% | 71,000 | - | -14.73% | - | - |
| 11/14 | 1,910 | 1,940 | 1,800 | 1,830 | -1.61% | 122,900 | - | -14.08% | - | - |
| 11/13 | 1,840 | 1,900 | 1,830 | 1,860 | -1.59% | 62,800 | - | -13.37% | - | - |
| 11/12 | 1,930 | 1,930 | 1,800 | 1,890 | -4.55% | 77,900 | - | -12.74% | - | - |
| 11/09 | 1,970 | 2,030 | 1,960 | 1,980 | +1.02% | 37,300 | - | -9.3% | - | - |
| 11/08 | 1,970 | 1,990 | 1,920 | 1,960 | -3.45% | 59,800 | - | -10.75% | - | - |
| 11/07 | 2,130 | 2,130 | 2,010 | 2,030 | -3.33% | 28,100 | - | -8.14% | - | - |
| 11/06 | 2,080 | 2,140 | 2,070 | 2,100 | +0.48% | 19,200 | - | -5.36% | - | - |
| 11/05 | 2,130 | 2,140 | 2,090 | 2,090 | -2.79% | 15,800 | - | -6.11% | - | - |
| 11/02 | 2,150 | 2,160 | 2,130 | 2,150 | -1.83% | 24,500 | - | -3.63% | - | - |
| 11/01 | 2,190 | 2,200 | 2,180 | 2,190 | 0% | 13,800 | - | -2.06% | - | - |
| 10/31 | 2,170 | 2,200 | 2,170 | 2,190 | +0.92% | 9,600 | - | -2.1% | - | - |
