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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 1,810 | 1,810 | 1,780 | 1,790 | -2.19% | 2,800 | - | -3.4% | - | - |
| 03/28 | 1,770 | 1,850 | 1,770 | 1,830 | 0% | 6,100 | - | -1.19% | - | - |
| 03/27 | 1,890 | 1,910 | 1,820 | 1,830 | -4.69% | 8,900 | - | -1.08% | - | - |
| 03/26 | 1,900 | 1,980 | 1,890 | 1,920 | +1.05% | 23,900 | - | +3.84% | - | - |
| 03/25 | 1,820 | 1,900 | 1,780 | 1,900 | +7.34% | 14,900 | - | +2.93% | - | - |
| 03/24 | 1,720 | 1,790 | 1,690 | 1,770 | +2.91% | 12,400 | - | -4.01% | - | - |
| 03/21 | 1,760 | 1,760 | 1,670 | 1,720 | -0.58% | 12,000 | - | -6.88% | - | - |
| 03/19 | 1,810 | 1,810 | 1,720 | 1,730 | +0.58% | 10,300 | - | -6.49% | - | - |
| 03/18 | 1,740 | 1,780 | 1,690 | 1,720 | +0.58% | 10,700 | - | -6.98% | - | - |
| 03/17 | 1,720 | 1,730 | 1,660 | 1,710 | -3.93% | 8,700 | - | -7.42% | - | - |
| 03/14 | 1,860 | 1,900 | 1,760 | 1,780 | -5.82% | 13,400 | - | -3.78% | - | - |
| 03/13 | 1,980 | 2,010 | 1,870 | 1,890 | -3.08% | 11,700 | - | +2.11% | - | - |
| 03/12 | 2,100 | 2,140 | 1,920 | 1,950 | -3.47% | 18,000 | - | +5.52% | - | - |
| 03/11 | 2,010 | 2,040 | 1,900 | 2,020 | -2.42% | 33,700 | - | +9.37% | - | - |
| 03/10 | 2,120 | 2,200 | 2,050 | 2,070 | -2.36% | 32,700 | - | +12.38% | - | - |
| 03/07 | 2,010 | 2,160 | 1,990 | 2,120 | +2.42% | 24,700 | - | +15.85% | - | - |
| 03/06 | 1,930 | 2,150 | 1,910 | 2,070 | +5.61% | 43,300 | - | +14.24% | - | - |
| 03/05 | 1,890 | 2,100 | 1,870 | 1,960 | +7.1% | 56,800 | - | +9.38% | - | - |
| 03/04 | 1,810 | 1,830 | 1,740 | 1,830 | +0.55% | 14,500 | - | +2.98% | - | - |
| 03/03 | 1,770 | 1,820 | 1,760 | 1,820 | 0% | 2,200 | - | +3.06% | - | - |
| 02/29 | 1,800 | 1,850 | 1,800 | 1,820 | -0.55% | 3,900 | - | +3.41% | - | - |
| 02/28 | 1,800 | 1,850 | 1,770 | 1,830 | +2.81% | 6,400 | - | +4.45% | - | - |
| 02/27 | 1,750 | 1,810 | 1,750 | 1,780 | +2.89% | 4,800 | - | +2.18% | - | - |
| 02/26 | 1,740 | 1,750 | 1,720 | 1,730 | -0.57% | 3,600 | - | -0.23% | - | - |
| 02/25 | 1,750 | 1,750 | 1,710 | 1,740 | -0.57% | 8,700 | - | +0.46% | - | - |
| 02/22 | 1,770 | 1,780 | 1,750 | 1,750 | -2.23% | 7,400 | - | +0.92% | - | - |
| 02/21 | 1,780 | 1,790 | 1,730 | 1,790 | -0.56% | 8,600 | - | +3.23% | - | - |
| 02/20 | 1,850 | 1,860 | 1,790 | 1,800 | -3.23% | 5,100 | - | +3.99% | - | - |
| 02/19 | 1,850 | 1,860 | 1,820 | 1,860 | +0.54% | 5,200 | - | +7.45% | - | - |
| 02/18 | 1,850 | 1,870 | 1,830 | 1,850 | +1.09% | 9,600 | - | +6.87% | - | - |
| 02/15 | 1,770 | 1,830 | 1,760 | 1,830 | +2.23% | 7,700 | - | +5.6% | - | - |
| 02/14 | 1,780 | 1,790 | 1,750 | 1,790 | +4.07% | 4,900 | - | +3.35% | - | - |
| 02/13 | 1,690 | 1,720 | 1,690 | 1,720 | +3.61% | 10,500 | - | -0.75% | - | - |
| 02/12 | 1,760 | 1,760 | 1,640 | 1,660 | -6.74% | 4,400 | - | -4.38% | - | - |
| 02/08 | 1,820 | 1,830 | 1,780 | 1,780 | -2.2% | 5,400 | - | +2.12% | - | - |
| 02/07 | 1,840 | 1,840 | 1,810 | 1,820 | +1.11% | 5,200 | - | +4% | - | - |
| 02/06 | 1,830 | 1,840 | 1,780 | 1,800 | -6.74% | 12,900 | - | +2.39% | - | - |
| 02/05 | 1,900 | 1,980 | 1,900 | 1,930 | +2.12% | 7,500 | - | +9.16% | - | - |
| 02/04 | 1,870 | 1,890 | 1,860 | 1,890 | +6.18% | 7,500 | - | +6.9% | - | - |
| 02/01 | 1,780 | 1,860 | 1,770 | 1,780 | +7.23% | 17,400 | - | +0.74% | - | - |
| 01/31 | 1,600 | 1,660 | 1,590 | 1,660 | +4.4% | 3,500 | - | -6.21% | - | - |
| 01/30 | 1,620 | 1,640 | 1,590 | 1,590 | +1.27% | 4,100 | - | -10.82% | - | - |
| 01/29 | 1,610 | 1,610 | 1,570 | 1,570 | 0% | 3,400 | - | -12.78% | - | - |
| 01/28 | 1,640 | 1,650 | 1,570 | 1,570 | -4.85% | 4,200 | - | -13.69% | - | - |
| 01/25 | 1,630 | 1,680 | 1,620 | 1,650 | +1.85% | 4,700 | - | -10.23% | - | - |
| 01/24 | 1,600 | 1,620 | 1,570 | 1,620 | +1.25% | 6,100 | - | -12.72% | - | - |
| 01/23 | 1,630 | 1,660 | 1,600 | 1,600 | +2.56% | 7,100 | - | -14.8% | - | - |
| 01/22 | 1,580 | 1,590 | 1,520 | 1,560 | -8.24% | 11,600 | - | -18.24% | - | - |
| 01/21 | 1,740 | 1,740 | 1,700 | 1,700 | -5.03% | 2,100 | - | -12.28% | - | - |
| 01/18 | 1,700 | 1,790 | 1,650 | 1,790 | +3.47% | 5,100 | - | -8.72% | - | - |
| 01/17 | 1,740 | 1,770 | 1,700 | 1,730 | +0.58% | 8,600 | - | -12.67% | - | - |
| 01/16 | 1,780 | 1,780 | 1,700 | 1,720 | -4.97% | 9,400 | - | -14.17% | - | - |
| 01/15 | 1,830 | 1,840 | 1,780 | 1,810 | -2.69% | 7,500 | - | -10.71% | - | - |
| 01/11 | 1,920 | 1,970 | 1,820 | 1,860 | -1.59% | 8,800 | - | -9.27% | - | - |
| 01/10 | 1,910 | 1,930 | 1,870 | 1,890 | +3.85% | 7,000 | - | -8.74% | - | - |
| 01/09 | 1,790 | 1,830 | 1,750 | 1,820 | +1.11% | 6,900 | - | -13.04% | - | - |
| 01/08 | 1,800 | 1,820 | 1,790 | 1,800 | 0% | 3,600 | - | -15.09% | - | - |
| 01/07 | 1,810 | 1,830 | 1,770 | 1,800 | -2.17% | 8,100 | - | -16.01% | - | - |
| 01/04 | 1,900 | 1,900 | 1,810 | 1,840 | -6.12% | 3,200 | - | -14.85% | - | - |
| 2007 |
| 12/28 | 1,980 | 1,980 | 1,930 | 1,960 | -2% | 3,400 | - | -10.01% | - | - |
| 12/27 | 2,060 | 2,070 | 2,000 | 2,000 | -2.91% | 5,800 | - | -8.72% | - | - |
| 12/26 | 1,910 | 2,070 | 1,910 | 2,060 | +7.29% | 10,400 | - | -6.79% | - | - |
| 12/25 | 1,930 | 1,930 | 1,850 | 1,920 | +2.67% | 9,800 | - | -14.09% | - | - |
| 12/21 | 1,840 | 1,890 | 1,810 | 1,870 | 0% | 28,300 | - | -17.55% | - | - |
| 12/20 | 1,940 | 2,000 | 1,840 | 1,870 | -5.08% | 14,700 | - | -18.62% | - | - |
| 12/19 | 2,030 | 2,040 | 1,970 | 1,970 | -1.99% | 10,500 | - | -15.12% | - | - |
| 12/18 | 2,010 | 2,040 | 1,950 | 2,010 | -2.43% | 7,900 | - | -14.1% | - | - |
| 12/17 | 2,010 | 2,100 | 2,000 | 2,060 | +1.48% | 5,500 | - | -12.67% | - | - |
| 12/14 | 2,100 | 2,120 | 2,010 | 2,030 | -3.33% | 6,800 | - | -14.63% | - | - |
| 12/13 | 2,210 | 2,210 | 2,090 | 2,100 | -4.11% | 17,100 | - | -12.46% | - | - |
| 12/12 | 2,260 | 2,260 | 2,170 | 2,190 | -6.01% | 26,900 | - | -9.35% | - | - |
| 12/11 | 2,340 | 2,340 | 2,280 | 2,330 | +0.87% | 3,700 | - | -4.27% | - | - |
| 12/10 | 2,330 | 2,330 | 2,290 | 2,310 | +0.87% | 2,800 | - | -5.79% | - | - |
| 12/07 | 2,290 | 2,320 | 2,250 | 2,290 | 0% | 10,500 | - | -7.47% | - | - |
| 12/06 | 2,320 | 2,340 | 2,280 | 2,290 | 0% | 5,400 | - | -8.47% | - | - |
| 12/05 | 2,300 | 2,310 | 2,240 | 2,290 | -0.87% | 5,700 | - | -9.56% | - | - |
| 12/04 | 2,340 | 2,390 | 2,310 | 2,310 | -2.94% | 2,100 | - | -9.94% | - | - |
| 12/03 | 2,360 | 2,400 | 2,360 | 2,380 | -0.42% | 2,500 | - | -8.32% | - | - |
| 11/30 | 2,400 | 2,460 | 2,390 | 2,390 | -2.05% | 2,900 | - | -8.67% | - | - |
| 11/29 | 2,510 | 2,580 | 2,390 | 2,440 | -1.61% | 5,500 | - | -7.58% | - | - |
| 11/28 | 2,380 | 2,480 | 2,370 | 2,480 | +4.2% | 4,100 | - | -6.91% | - | - |
| 11/27 | 2,200 | 2,380 | 2,160 | 2,380 | +5.78% | 8,200 | - | -11.52% | - | - |
| 11/26 | 2,250 | 2,260 | 2,180 | 2,250 | -0.88% | 3,800 | - | -17.25% | - | - |
| 11/22 | 2,170 | 2,280 | 2,170 | 2,270 | -0.44% | 10,100 | - | -17.69% | - | - |
| 11/21 | 2,480 | 2,480 | 2,210 | 2,280 | -8.06% | 9,400 | - | -18.57% | - | - |
| 11/20 | 2,480 | 2,480 | 2,330 | 2,480 | -7.46% | 6,700 | - | -12.46% | - | - |
| 11/19 | 2,840 | 2,840 | 2,660 | 2,680 | -2.9% | 6,100 | - | -6.56% | - | - |
| 11/16 | 2,600 | 2,760 | 2,500 | 2,760 | +5.75% | 11,500 | - | -5.02% | - | - |
| 11/15 | 2,440 | 2,610 | 2,400 | 2,610 | +6.97% | 10,500 | - | -10.74% | - | - |
| 11/14 | 2,550 | 2,590 | 2,340 | 2,440 | -0.41% | 18,100 | - | -17.01% | - | - |
| 11/13 | 2,430 | 2,500 | 2,400 | 2,450 | -1.21% | 4,900 | - | -17.06% | - | - |
| 11/12 | 2,350 | 2,480 | 2,250 | 2,480 | -2.36% | 9,200 | - | -16.33% | - | - |
| 11/09 | 2,560 | 2,590 | 2,520 | 2,540 | -0.39% | 3,100 | - | -14.28% | - | - |
| 11/08 | 2,370 | 2,550 | 2,370 | 2,550 | +0.79% | 5,400 | - | -13.85% | - | - |
| 11/07 | 2,690 | 2,690 | 2,520 | 2,530 | -4.53% | 6,200 | - | -14.47% | - | - |
| 11/06 | 2,650 | 2,730 | 2,600 | 2,650 | -4.33% | 4,300 | - | -10.32% | - | - |
| 11/05 | 2,830 | 2,850 | 2,750 | 2,770 | -3.82% | 9,800 | - | -5.81% | - | - |
| 11/02 | 2,840 | 2,930 | 2,750 | 2,880 | -2.7% | 10,100 | - | -1.47% | - | - |
| 11/01 | 3,070 | 3,080 | 2,940 | 2,960 | -3.27% | 12,600 | - | +2% | - | - |
| 10/31 | 3,130 | 3,150 | 3,050 | 3,060 | -1.29% | 3,600 | - | +6.66% | - | - |
