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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,560 | 1,560 | 1,480 | 1,530 | -3.77% | 1,000 | - | -3.59% | - | - |
| 03/28 | 1,590 | 1,590 | 1,580 | 1,590 | +1.27% | 1,200 | - | -0.13% | - | - |
| 03/27 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | -1.51% | - | - |
| 03/26 | 1,620 | 1,620 | 1,570 | 1,570 | -4.27% | 600 | - | -1.57% | - | - |
| 03/25 | 1,630 | 1,670 | 1,610 | 1,640 | +1.86% | 3,100 | - | +2.69% | - | - |
| 03/24 | 1,680 | 1,680 | 1,550 | 1,610 | +1.9% | 7,700 | - | +0.94% | - | - |
| 03/21 | 1,590 | 1,600 | 1,560 | 1,580 | +6.04% | 2,500 | - | -0.75% | - | - |
| 03/19 | 1,490 | 1,500 | 1,450 | 1,490 | +2.05% | 2,600 | - | -6.35% | - | - |
| 03/18 | 1,450 | 1,460 | 1,430 | 1,460 | +2.1% | 3,300 | - | -8.29% | - | - |
| 03/17 | 1,500 | 1,500 | 1,390 | 1,430 | -6.54% | 6,800 | - | -10.29% | - | - |
| 03/14 | 1,540 | 1,570 | 1,530 | 1,530 | -0.65% | 700 | - | -4.32% | - | - |
| 03/13 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 400 | - | -3.87% | - | - |
| 03/12 | 1,600 | 1,600 | 1,580 | 1,580 | +1.94% | 2,500 | - | -1.62% | - | - |
| 03/11 | 1,520 | 1,550 | 1,510 | 1,550 | +1.97% | 2,100 | - | -3.73% | - | - |
| 03/10 | 1,550 | 1,550 | 1,510 | 1,520 | -3.18% | 1,500 | - | -5.88% | - | - |
| 03/07 | 1,570 | 1,570 | 1,550 | 1,570 | -1.88% | 1,800 | - | -3.03% | - | - |
| 03/06 | 1,580 | 1,610 | 1,560 | 1,600 | +3.23% | 2,100 | - | -1.3% | - | - |
| 03/05 | 1,550 | 1,570 | 1,550 | 1,550 | -4.32% | 2,100 | - | -4.32% | - | - |
| 03/04 | 1,640 | 1,650 | 1,610 | 1,620 | -1.22% | 1,900 | - | -0.12% | - | - |
| 03/03 | 1,650 | 1,650 | 1,600 | 1,640 | -2.96% | 1,100 | - | +1.36% | - | - |
| 02/29 | 1,690 | 1,700 | 1,660 | 1,690 | -1.74% | 2,500 | - | +4.51% | - | - |
| 02/28 | 1,740 | 1,740 | 1,700 | 1,720 | -1.15% | 2,600 | - | +6.7% | - | - |
| 02/27 | 1,700 | 1,750 | 1,700 | 1,740 | +4.19% | 4,000 | - | +8.48% | - | - |
| 02/26 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 1,700 | - | +4.83% | - | - |
| 02/25 | 1,670 | 1,690 | 1,670 | 1,680 | +1.2% | 1,400 | - | +5.86% | - | - |
| 02/22 | 1,690 | 1,690 | 1,600 | 1,660 | +1.22% | 2,900 | - | +4.86% | - | - |
| 02/21 | 1,640 | 1,640 | 1,610 | 1,640 | +3.14% | 900 | - | +3.99% | - | - |
| 02/20 | 1,650 | 1,650 | 1,590 | 1,590 | -2.45% | 1,600 | - | +1.34% | - | - |
| 02/19 | 1,590 | 1,660 | 1,580 | 1,630 | +3.16% | 5,600 | - | +4.09% | - | - |
| 02/18 | 1,530 | 1,620 | 1,530 | 1,580 | +1.94% | 2,300 | - | +0.77% | - | - |
| 02/15 | 1,540 | 1,550 | 1,510 | 1,550 | +0.65% | 2,000 | - | -1.4% | - | - |
| 02/14 | 1,540 | 1,540 | 1,510 | 1,540 | +0.65% | 5,700 | - | -2.41% | - | - |
| 02/13 | 1,520 | 1,530 | 1,520 | 1,530 | +2% | 1,500 | - | -3.53% | - | - |
| 02/12 | 1,500 | 1,520 | 1,480 | 1,500 | -3.23% | 4,400 | - | -5.9% | - | - |
| 02/08 | 1,600 | 1,620 | 1,550 | 1,550 | -4.32% | 3,400 | - | -3.55% | - | - |
| 02/07 | 1,620 | 1,620 | 1,590 | 1,620 | -1.22% | 2,700 | - | 0% | - | - |
| 02/06 | 1,640 | 1,640 | 1,610 | 1,640 | -1.8% | 3,600 | - | +0.55% | - | - |
| 02/05 | 1,660 | 1,680 | 1,640 | 1,670 | -0.6% | 1,300 | - | +1.64% | - | - |
| 02/04 | 1,650 | 1,680 | 1,650 | 1,680 | +3.7% | 1,900 | - | +1.69% | - | - |
| 02/01 | 1,650 | 1,660 | 1,600 | 1,620 | 0% | 2,600 | - | -2.41% | - | - |
| 01/31 | 1,570 | 1,620 | 1,570 | 1,620 | +2.53% | 1,000 | - | -2.99% | - | - |
| 01/30 | 1,580 | 1,600 | 1,550 | 1,580 | 0% | 3,900 | - | -6.12% | - | - |
| 01/29 | 1,570 | 1,580 | 1,560 | 1,580 | +2.6% | 2,800 | - | -6.95% | - | - |
| 01/28 | 1,600 | 1,640 | 1,540 | 1,540 | -4.35% | 3,500 | - | -10.05% | - | - |
| 01/25 | 1,570 | 1,620 | 1,570 | 1,610 | +2.55% | 3,600 | - | -7.04% | - | - |
| 01/24 | 1,510 | 1,570 | 1,510 | 1,570 | +3.29% | 3,000 | - | -10.23% | - | - |
| 01/23 | 1,540 | 1,550 | 1,470 | 1,520 | +4.83% | 6,400 | - | -14.03% | - | - |
| 01/22 | 1,470 | 1,470 | 1,450 | 1,450 | -5.23% | 9,100 | - | -18.99% | - | - |
| 01/21 | 1,570 | 1,610 | 1,520 | 1,530 | -2.55% | 7,800 | - | -15.66% | - | - |
| 01/18 | 1,500 | 1,620 | 1,480 | 1,570 | +3.97% | 7,800 | - | -14.39% | - | - |
| 01/17 | 1,450 | 1,510 | 1,450 | 1,510 | +4.14% | 8,000 | - | -18.6% | - | - |
| 01/16 | 1,410 | 1,510 | 1,350 | 1,450 | -4.61% | 13,700 | - | -22.75% | - | - |
| 01/15 | 1,670 | 1,670 | 1,480 | 1,520 | -8.98% | 11,800 | - | -20.08% | - | - |
| 01/11 | 1,700 | 1,730 | 1,650 | 1,670 | -0.6% | 4,500 | - | -13.29% | - | - |
| 01/10 | 1,730 | 1,740 | 1,680 | 1,680 | -1.18% | 2,500 | - | -13.49% | - | - |
| 01/09 | 1,660 | 1,700 | 1,650 | 1,700 | -2.3% | 6,400 | - | -13.13% | - | - |
| 01/08 | 1,790 | 1,790 | 1,700 | 1,740 | 0% | 6,800 | - | -11.59% | - | - |
| 01/07 | 1,800 | 1,800 | 1,680 | 1,740 | -3.87% | 8,200 | - | -11.85% | - | - |
| 01/04 | 1,840 | 1,850 | 1,810 | 1,810 | -4.23% | 2,100 | - | -8.68% | - | - |
| 2007 |
| 12/28 | 1,880 | 1,890 | 1,870 | 1,890 | 0% | 2,400 | - | -4.79% | - | - |
| 12/27 | 1,950 | 1,950 | 1,890 | 1,890 | -2.58% | 2,100 | - | -4.88% | - | - |
| 12/26 | 1,870 | 1,940 | 1,870 | 1,940 | +2.11% | 2,800 | - | -2.51% | - | - |
| 12/25 | 1,900 | 1,920 | 1,890 | 1,900 | +1.6% | 6,300 | - | -4.62% | - | - |
| 12/21 | 1,890 | 1,890 | 1,830 | 1,870 | -0.53% | 6,700 | - | -6.5% | - | - |
| 12/20 | 1,900 | 1,940 | 1,880 | 1,880 | -2.59% | 9,400 | - | -6.37% | - | - |
| 12/19 | 1,950 | 1,970 | 1,930 | 1,930 | -1.03% | 3,000 | - | -4.27% | - | - |
| 12/18 | 1,900 | 1,960 | 1,900 | 1,950 | 0% | 6,100 | - | -3.37% | - | - |
| 12/17 | 2,000 | 2,000 | 1,890 | 1,950 | -3.47% | 10,200 | - | -3.47% | - | - |
| 12/14 | 2,030 | 2,060 | 2,010 | 2,020 | -0.98% | 4,000 | - | -0.39% | - | - |
| 12/13 | 2,050 | 2,060 | 2,040 | 2,040 | -0.97% | 9,500 | - | +0.39% | - | - |
| 12/12 | 2,010 | 2,060 | 2,010 | 2,060 | 0% | 3,300 | - | +1.03% | - | - |
| 12/11 | 2,060 | 2,060 | 2,040 | 2,060 | 0% | 3,300 | - | +0.64% | - | - |
| 12/10 | 2,050 | 2,060 | 2,050 | 2,060 | +1.48% | 2,300 | - | +0.15% | - | - |
| 12/07 | 2,070 | 2,080 | 1,980 | 2,030 | -2.4% | 7,400 | - | -1.88% | - | - |
| 12/06 | 2,080 | 2,100 | 2,070 | 2,080 | +0.48% | 2,800 | - | -0.14% | - | - |
| 12/05 | 2,100 | 2,100 | 2,030 | 2,070 | -0.48% | 2,300 | - | -1.29% | - | - |
| 12/04 | 2,100 | 2,130 | 2,080 | 2,080 | -1.89% | 1,400 | - | -1.38% | - | - |
| 12/03 | 2,150 | 2,150 | 2,080 | 2,120 | +3.41% | 2,700 | - | -0.09% | - | - |
| 11/30 | 2,050 | 2,090 | 2,040 | 2,050 | -0.49% | 3,100 | - | -3.89% | - | - |
| 11/29 | 2,050 | 2,100 | 2,040 | 2,060 | +4.04% | 8,300 | - | -4.1% | - | - |
| 11/28 | 1,940 | 1,980 | 1,940 | 1,980 | +4.21% | 3,100 | - | -8.42% | - | - |
| 11/27 | 1,880 | 1,980 | 1,880 | 1,900 | -1.55% | 4,800 | - | -12.88% | - | - |
| 11/26 | 1,890 | 1,930 | 1,860 | 1,930 | +2.12% | 5,200 | - | -12.47% | - | - |
| 11/22 | 1,920 | 1,920 | 1,860 | 1,890 | -2.58% | 6,300 | - | -15.28% | - | - |
| 11/21 | 1,960 | 1,960 | 1,880 | 1,940 | -0.51% | 5,400 | - | -14.08% | - | - |
| 11/20 | 1,960 | 1,960 | 1,890 | 1,950 | -2.99% | 10,300 | - | -14.59% | - | - |
| 11/19 | 2,060 | 2,060 | 2,010 | 2,010 | -3.37% | 2,100 | - | -12.99% | - | - |
| 11/16 | 2,060 | 2,080 | 1,990 | 2,080 | +0.48% | 6,700 | - | -10.96% | - | - |
| 11/15 | 2,040 | 2,100 | 2,040 | 2,070 | -1.43% | 7,100 | - | -12.18% | - | - |
| 11/14 | 2,070 | 2,100 | 2,050 | 2,100 | +6.6% | 5,900 | - | -11.84% | - | - |
| 11/13 | 2,060 | 2,110 | 1,950 | 1,970 | -1.99% | 12,300 | - | -18.09% | - | - |
| 11/12 | 2,050 | 2,060 | 2,000 | 2,010 | -5.63% | 10,000 | - | -17.42% | - | - |
| 11/09 | 2,110 | 2,140 | 2,100 | 2,130 | 0% | 2,800 | - | -13.41% | - | - |
| 11/08 | 2,060 | 2,130 | 2,030 | 2,130 | -3.62% | 10,300 | - | -14.15% | - | - |
| 11/07 | 2,250 | 2,260 | 2,210 | 2,210 | -2.64% | 3,700 | - | -11.78% | - | - |
| 11/06 | 2,280 | 2,280 | 2,230 | 2,270 | -1.73% | 5,800 | - | -10.06% | - | - |
| 11/05 | 2,380 | 2,380 | 2,300 | 2,310 | -1.7% | 4,400 | - | -9.02% | - | - |
| 11/02 | 2,360 | 2,360 | 2,320 | 2,350 | -1.67% | 3,900 | - | -7.66% | - | - |
| 11/01 | 2,430 | 2,430 | 2,350 | 2,390 | -1.24% | 4,300 | - | -6.42% | - | - |
| 10/31 | 2,370 | 2,420 | 2,350 | 2,420 | +1.68% | 3,000 | - | -5.28% | - | - |
