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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 830 | 830 | 800 | 800 | -3.61% | 14,800 | - | -3.38% | - | - |
| 03/28 | 810 | 880 | 800 | 830 | +1.22% | 34,700 | - | +0.12% | - | - |
| 03/27 | 810 | 830 | 800 | 820 | 0% | 9,000 | - | -1.2% | - | - |
| 03/26 | 820 | 830 | 810 | 820 | +1.23% | 5,800 | - | -1.09% | - | - |
| 03/25 | 820 | 830 | 810 | 810 | 0% | 15,500 | - | -2.41% | - | - |
| 03/24 | 820 | 820 | 810 | 810 | -1.22% | 11,000 | - | -2.41% | - | - |
| 03/21 | 810 | 820 | 790 | 820 | +2.5% | 12,400 | - | -1.2% | - | - |
| 03/19 | 790 | 800 | 780 | 800 | +3.9% | 11,900 | - | -3.61% | - | - |
| 03/18 | 790 | 800 | 760 | 770 | -2.53% | 9,600 | - | -7.23% | - | - |
| 03/17 | 800 | 800 | 770 | 790 | -2.47% | 19,400 | - | -4.93% | - | - |
| 03/14 | 820 | 820 | 810 | 810 | -1.22% | 30,100 | - | -2.53% | - | - |
| 03/13 | 860 | 860 | 820 | 820 | -3.53% | 12,700 | - | -1.2% | - | - |
| 03/12 | 870 | 870 | 840 | 850 | +2.41% | 10,300 | - | +2.41% | - | - |
| 03/11 | 810 | 830 | 800 | 830 | +1.22% | 15,300 | - | 0% | - | - |
| 03/10 | 840 | 850 | 820 | 820 | -2.38% | 13,600 | - | -1.44% | - | - |
| 03/07 | 840 | 920 | 830 | 840 | -2.33% | 75,400 | - | +0.96% | - | - |
| 03/06 | 830 | 860 | 830 | 860 | +6.17% | 20,900 | - | +3.37% | - | - |
| 03/05 | 810 | 830 | 810 | 810 | -1.22% | 7,700 | - | -2.53% | - | - |
| 03/04 | 830 | 840 | 820 | 820 | -2.38% | 13,700 | - | -1.32% | - | - |
| 03/03 | 840 | 850 | 820 | 840 | -2.33% | 17,900 | - | +1.2% | - | - |
| 02/29 | 870 | 880 | 850 | 860 | -2.27% | 17,800 | - | +3.74% | - | - |
| 02/28 | 860 | 890 | 860 | 880 | 0% | 15,900 | - | +6.54% | - | - |
| 02/27 | 870 | 890 | 860 | 880 | +3.53% | 18,800 | - | +7.45% | - | - |
| 02/26 | 890 | 890 | 850 | 850 | -2.3% | 26,000 | - | +4.81% | - | - |
| 02/25 | 840 | 890 | 840 | 870 | +6.1% | 36,500 | - | +7.94% | - | - |
| 02/22 | 820 | 820 | 810 | 820 | -2.38% | 11,300 | - | +2.37% | - | - |
| 02/21 | 820 | 840 | 810 | 840 | +3.7% | 11,300 | - | +5.53% | - | - |
| 02/20 | 840 | 840 | 810 | 810 | -2.41% | 11,500 | - | +2.66% | - | - |
| 02/19 | 810 | 830 | 810 | 830 | +1.22% | 7,600 | - | +5.6% | - | - |
| 02/18 | 820 | 840 | 820 | 820 | 0% | 10,500 | - | +4.59% | - | - |
| 02/15 | 810 | 830 | 810 | 820 | +1.23% | 10,900 | - | +4.46% | - | - |
| 02/14 | 820 | 830 | 810 | 810 | +1.25% | 6,300 | - | +3.18% | - | - |
| 02/13 | 790 | 810 | 790 | 800 | +1.27% | 14,200 | - | +1.91% | - | - |
| 02/12 | 790 | 800 | 780 | 790 | 0% | 12,100 | - | +0.51% | - | - |
| 02/08 | 810 | 810 | 790 | 790 | -1.25% | 15,900 | - | +0.25% | - | - |
| 02/07 | 810 | 820 | 800 | 800 | -2.44% | 11,200 | - | +1.01% | - | - |
| 02/06 | 810 | 830 | 810 | 820 | -3.53% | 32,400 | - | +3.14% | - | - |
| 02/05 | 850 | 860 | 840 | 850 | -1.16% | 8,900 | - | +6.52% | - | - |
| 02/04 | 850 | 870 | 850 | 860 | +2.38% | 11,700 | - | +7.9% | - | - |
| 02/01 | 830 | 840 | 820 | 840 | 0% | 16,800 | - | +5.26% | - | - |
| 01/31 | 830 | 840 | 810 | 840 | +2.44% | 11,000 | - | +5% | - | - |
| 01/30 | 810 | 840 | 800 | 820 | 0% | 20,400 | - | +2.24% | - | - |
| 01/29 | 800 | 820 | 800 | 820 | +3.8% | 19,200 | - | +1.61% | - | - |
| 01/28 | 810 | 810 | 780 | 790 | -2.47% | 15,100 | - | -2.71% | - | - |
| 01/25 | 800 | 810 | 780 | 810 | +3.85% | 32,500 | - | -0.98% | - | - |
| 01/24 | 740 | 780 | 720 | 780 | +9.86% | 32,600 | - | -5.34% | - | - |
| 01/23 | 700 | 720 | 700 | 710 | +4.41% | 30,500 | - | -14.66% | - | - |
| 01/22 | 670 | 710 | 670 | 680 | -6.85% | 40,000 | - | -19.43% | - | - |
| 01/21 | 730 | 730 | 720 | 730 | -2.67% | 23,200 | - | -14.72% | - | - |
| 01/18 | 670 | 750 | 670 | 750 | +7.14% | 27,200 | - | -13.39% | - | - |
| 01/17 | 690 | 700 | 670 | 700 | +7.69% | 32,300 | - | -20.09% | - | - |
| 01/16 | 680 | 710 | 650 | 650 | -10.96% | 50,600 | - | -26.8% | - | - |
| 01/15 | 770 | 790 | 730 | 730 | -8.75% | 46,200 | - | -18.89% | - | - |
| 01/11 | 820 | 840 | 800 | 800 | -3.61% | 28,300 | - | -12.18% | - | - |
| 01/10 | 820 | 860 | 820 | 830 | 0% | 24,000 | - | -9.59% | - | - |
| 01/09 | 760 | 830 | 760 | 830 | +3.75% | 46,200 | - | -10.27% | - | - |
| 01/08 | 810 | 820 | 780 | 800 | -2.44% | 38,100 | - | -14.16% | - | - |
| 01/07 | 800 | 830 | 790 | 820 | -2.38% | 32,900 | - | -12.77% | - | - |
| 01/04 | 850 | 860 | 830 | 840 | -5.62% | 25,400 | - | -11.21% | - | - |
| 2007 |
| 12/28 | 890 | 900 | 870 | 890 | 0% | 20,700 | - | -6.41% | - | - |
| 12/27 | 890 | 900 | 880 | 890 | +1.14% | 23,900 | - | -6.71% | - | - |
| 12/26 | 860 | 930 | 860 | 880 | +6.02% | 80,800 | - | -8.14% | - | - |
| 12/25 | 880 | 900 | 830 | 830 | -5.68% | 73,000 | - | -13.72% | - | - |
| 12/21 | 870 | 880 | 840 | 880 | -1.12% | 44,200 | - | -9.18% | - | - |
| 12/20 | 900 | 920 | 860 | 890 | -1.11% | 41,500 | - | -8.72% | - | - |
| 12/19 | 930 | 930 | 900 | 900 | -4.26% | 27,400 | - | -8.26% | - | - |
| 12/18 | 920 | 940 | 920 | 940 | 0% | 27,100 | - | -4.57% | - | - |
| 12/17 | 960 | 960 | 940 | 940 | -2.08% | 25,600 | - | -4.76% | - | - |
| 12/14 | 960 | 980 | 960 | 960 | 0% | 32,700 | - | -3.23% | - | - |
| 12/13 | 980 | 990 | 960 | 960 | -2.04% | 34,000 | - | -3.61% | - | - |
| 12/12 | 970 | 990 | 960 | 980 | -1.01% | 47,500 | - | -2.1% | - | - |
| 12/11 | 1,000 | 1,020 | 980 | 990 | -1% | 85,900 | - | -1.59% | - | - |
| 12/10 | 990 | 1,000 | 980 | 1,000 | +2.04% | 32,600 | - | -1.19% | - | - |
| 12/07 | 990 | 990 | 980 | 980 | -1.01% | 17,600 | - | -3.73% | - | - |
| 12/06 | 1,000 | 1,000 | 970 | 990 | 0% | 27,800 | - | -3.6% | - | - |
| 12/05 | 970 | 990 | 970 | 990 | +2.06% | 10,300 | - | -4.26% | - | - |
| 12/04 | 990 | 990 | 970 | 970 | -2.02% | 21,000 | - | -6.73% | - | - |
| 12/03 | 1,000 | 1,010 | 970 | 990 | 0% | 28,500 | - | -5.53% | - | - |
| 11/30 | 990 | 1,020 | 980 | 990 | -1% | 55,100 | - | -6.25% | - | - |
| 11/29 | 1,010 | 1,020 | 990 | 1,000 | +1.01% | 31,200 | - | -6.02% | - | - |
| 11/28 | 1,000 | 1,000 | 970 | 990 | -1% | 13,500 | - | -7.65% | - | - |
| 11/27 | 940 | 1,000 | 940 | 1,000 | +2.04% | 18,700 | - | -7.41% | - | - |
| 11/26 | 960 | 980 | 960 | 980 | +2.08% | 16,700 | - | -9.76% | - | - |
| 11/22 | 930 | 960 | 930 | 960 | -1.03% | 32,600 | - | -12.41% | - | - |
| 11/21 | 990 | 990 | 960 | 970 | -1.02% | 12,900 | - | -12.45% | - | - |
| 11/20 | 980 | 990 | 950 | 980 | -1.01% | 19,200 | - | -12.26% | - | - |
| 11/19 | 1,000 | 1,020 | 980 | 990 | -1% | 40,700 | - | -12.16% | - | - |
| 11/16 | 1,010 | 1,020 | 1,000 | 1,000 | -3.85% | 13,400 | - | -12.13% | - | - |
| 11/15 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 14,200 | - | -9.33% | - | - |
| 11/14 | 1,040 | 1,040 | 1,020 | 1,030 | +3% | 21,100 | - | -10.9% | - | - |
| 11/13 | 990 | 1,010 | 990 | 1,000 | 0% | 18,700 | - | -14.09% | - | - |
| 11/12 | 1,000 | 1,020 | 990 | 1,000 | -4.76% | 32,200 | - | -14.82% | - | - |
| 11/09 | 1,060 | 1,060 | 1,030 | 1,050 | -0.94% | 32,900 | - | -11.24% | - | - |
| 11/08 | 1,070 | 1,070 | 1,050 | 1,060 | -2.75% | 17,300 | - | -10.77% | - | - |
| 11/07 | 1,120 | 1,140 | 1,090 | 1,090 | -2.68% | 17,300 | - | -8.71% | - | - |
| 11/06 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 11,700 | - | -6.51% | - | - |
| 11/05 | 1,160 | 1,170 | 1,120 | 1,120 | -3.45% | 13,300 | - | -6.59% | - | - |
| 11/02 | 1,160 | 1,190 | 1,160 | 1,160 | -3.33% | 17,900 | - | -3.49% | - | - |
| 11/01 | 1,180 | 1,200 | 1,170 | 1,200 | +3.45% | 17,800 | - | -0.33% | - | - |
| 10/31 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 8,900 | - | -3.49% | - | - |
