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 | 7/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,680 | 1,690 | 1,610 | 1,620 | -1.82% | 71,100 | - | +3.12% | - | - |
| 03/28 | 1,650 | 1,710 | 1,630 | 1,650 | -1.79% | 95,600 | - | +5.57% | - | - |
| 03/27 | 1,600 | 1,720 | 1,600 | 1,680 | +5% | 101,100 | - | +8.04% | - | - |
| 03/26 | 1,620 | 1,650 | 1,590 | 1,600 | -1.84% | 45,800 | - | +3.69% | - | - |
| 03/25 | 1,640 | 1,640 | 1,590 | 1,630 | +1.88% | 51,800 | - | +6.05% | - | - |
| 03/24 | 1,620 | 1,640 | 1,600 | 1,600 | +1.91% | 40,500 | - | +4.71% | - | - |
| 03/21 | 1,550 | 1,580 | 1,510 | 1,570 | +1.29% | 75,700 | - | +3.29% | - | - |
| 03/19 | 1,530 | 1,550 | 1,480 | 1,550 | +7.64% | 66,200 | - | +2.51% | - | - |
| 03/18 | 1,470 | 1,530 | 1,430 | 1,440 | -3.36% | 121,500 | - | -4.06% | - | - |
| 03/17 | 1,460 | 1,500 | 1,400 | 1,490 | -1.32% | 91,900 | - | -0.33% | - | - |
| 03/14 | 1,620 | 1,640 | 1,500 | 1,510 | -7.93% | 146,800 | - | +1.41% | - | - |
| 03/13 | 1,600 | 1,650 | 1,600 | 1,640 | 0% | 70,000 | - | +10.66% | - | - |
| 03/12 | 1,660 | 1,690 | 1,600 | 1,640 | +1.86% | 82,900 | - | +11.34% | - | - |
| 03/11 | 1,530 | 1,620 | 1,530 | 1,610 | +1.9% | 127,000 | - | +9.82% | - | - |
| 03/10 | 1,670 | 1,720 | 1,550 | 1,580 | -5.95% | 174,200 | - | +8.07% | - | - |
| 03/07 | 1,660 | 1,760 | 1,640 | 1,680 | -2.33% | 398,200 | - | +15.38% | - | - |
| 03/06 | 1,660 | 1,820 | 1,660 | 1,720 | +6.17% | 945,400 | - | +18.95% | - | - |
| 03/05 | 1,590 | 1,620 | 1,530 | 1,620 | +0.62% | 251,700 | - | +13.21% | - | - |
| 03/04 | 1,420 | 1,710 | 1,420 | 1,610 | +13.38% | 366,900 | - | +13.22% | - | - |
| 03/03 | 1,460 | 1,490 | 1,410 | 1,420 | -4.7% | 73,300 | - | +0.42% | - | - |
| 02/29 | 1,500 | 1,520 | 1,470 | 1,490 | -1.32% | 71,000 | - | +5.45% | - | - |
| 02/28 | 1,450 | 1,510 | 1,450 | 1,510 | +3.42% | 42,100 | - | +7.4% | - | - |
| 02/27 | 1,490 | 1,530 | 1,450 | 1,460 | -0.68% | 134,900 | - | +4.81% | - | - |
| 02/26 | 1,530 | 1,570 | 1,470 | 1,470 | -0.68% | 76,000 | - | +6.44% | - | - |
| 02/25 | 1,440 | 1,500 | 1,440 | 1,480 | +3.5% | 56,100 | - | +7.87% | - | - |
| 02/22 | 1,430 | 1,460 | 1,420 | 1,430 | -1.38% | 38,200 | - | +4.69% | - | - |
| 02/21 | 1,420 | 1,460 | 1,400 | 1,450 | +5.84% | 88,400 | - | +6.85% | - | - |
| 02/20 | 1,460 | 1,460 | 1,370 | 1,370 | -5.52% | 82,400 | - | +1.78% | - | - |
| 02/19 | 1,410 | 1,460 | 1,410 | 1,450 | +2.84% | 39,600 | - | +8.37% | - | - |
| 02/18 | 1,450 | 1,480 | 1,410 | 1,410 | 0% | 62,600 | - | +5.78% | - | - |
| 02/15 | 1,330 | 1,420 | 1,320 | 1,410 | +2.92% | 56,500 | - | +5.78% | - | - |
| 02/14 | 1,290 | 1,380 | 1,290 | 1,370 | +7.87% | 63,700 | - | +2.7% | - | - |
| 02/13 | 1,310 | 1,330 | 1,260 | 1,270 | -1.55% | 61,000 | - | -5.08% | - | - |
| 02/12 | 1,270 | 1,300 | 1,240 | 1,290 | -3.73% | 101,700 | - | -4.02% | - | - |
| 02/08 | 1,350 | 1,420 | 1,320 | 1,340 | 0% | 47,200 | - | -0.74% | - | - |
| 02/07 | 1,380 | 1,410 | 1,340 | 1,340 | -4.29% | 34,400 | - | -1.33% | - | - |
| 02/06 | 1,410 | 1,440 | 1,370 | 1,400 | -5.41% | 99,000 | - | +2.34% | - | - |
| 02/05 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 45,500 | - | +7.48% | - | - |
| 02/04 | 1,490 | 1,500 | 1,470 | 1,490 | +4.2% | 48,900 | - | +7.81% | - | - |
| 02/01 | 1,440 | 1,460 | 1,410 | 1,430 | 0% | 46,400 | - | +3.25% | - | - |
| 01/31 | 1,330 | 1,430 | 1,310 | 1,430 | +5.15% | 56,700 | - | +2.95% | - | - |
| 01/30 | 1,420 | 1,450 | 1,350 | 1,360 | -2.16% | 70,600 | - | -2.44% | - | - |
| 01/29 | 1,410 | 1,450 | 1,370 | 1,390 | -1.42% | 53,000 | - | -1% | - | - |
| 01/28 | 1,400 | 1,440 | 1,390 | 1,410 | +0.71% | 106,900 | - | -0.28% | - | - |
| 01/25 | 1,310 | 1,410 | 1,310 | 1,400 | +7.69% | 88,200 | - | -1.89% | - | - |
| 01/24 | 1,250 | 1,310 | 1,230 | 1,300 | +8.33% | 92,600 | - | -9.72% | - | - |
| 01/23 | 1,210 | 1,250 | 1,170 | 1,200 | +3.45% | 121,200 | - | -17.81% | - | - |
| 01/22 | 1,160 | 1,200 | 1,140 | 1,160 | -6.45% | 122,900 | - | -21.73% | - | - |
| 01/21 | 1,220 | 1,280 | 1,210 | 1,240 | -6.06% | 102,800 | - | -17.66% | - | - |
| 01/18 | 1,130 | 1,330 | 1,130 | 1,320 | +8.2% | 86,500 | - | -13.61% | - | - |
| 01/17 | 1,170 | 1,230 | 1,130 | 1,220 | +3.39% | 106,300 | - | -21.14% | - | - |
| 01/16 | 1,180 | 1,210 | 1,120 | 1,180 | +2.61% | 194,900 | - | -24.74% | - | - |
| 01/15 | 1,290 | 1,340 | 1,130 | 1,150 | -14.18% | 152,500 | - | -27.72% | - | - |
| 01/11 | 1,420 | 1,430 | 1,340 | 1,340 | -4.96% | 50,200 | - | -17.18% | - | - |
| 01/10 | 1,440 | 1,460 | 1,410 | 1,410 | -2.08% | 75,300 | - | -14.02% | - | - |
| 01/09 | 1,420 | 1,440 | 1,390 | 1,440 | -0.69% | 102,100 | - | -12.94% | - | - |
| 01/08 | 1,450 | 1,470 | 1,440 | 1,450 | +0.69% | 52,100 | - | -12.97% | - | - |
| 01/07 | 1,520 | 1,520 | 1,430 | 1,440 | +1.41% | 112,000 | - | -14.08% | - | - |
| 01/04 | 1,530 | 1,530 | 1,410 | 1,420 | -8.97% | 126,100 | - | -15.88% | - | - |
| 2007 |
| 12/28 | 1,560 | 1,560 | 1,530 | 1,560 | -1.27% | 30,800 | - | -8.13% | - | - |
| 12/27 | 1,610 | 1,610 | 1,570 | 1,580 | -2.47% | 72,900 | - | -7.06% | - | - |
| 12/26 | 1,620 | 1,630 | 1,590 | 1,620 | 0% | 46,800 | - | -4.76% | - | - |
| 12/25 | 1,650 | 1,650 | 1,590 | 1,620 | +4.52% | 113,400 | - | -4.59% | - | - |
| 12/21 | 1,540 | 1,590 | 1,500 | 1,550 | +0.65% | 93,300 | - | -8.82% | - | - |
| 12/20 | 1,630 | 1,640 | 1,510 | 1,540 | -1.28% | 112,500 | - | -10.26% | - | - |
| 12/19 | 1,590 | 1,610 | 1,560 | 1,560 | -2.5% | 48,200 | - | -9.93% | - | - |
| 12/18 | 1,560 | 1,610 | 1,560 | 1,600 | -2.44% | 84,200 | - | -8.26% | - | - |
| 12/17 | 1,690 | 1,700 | 1,640 | 1,640 | -5.2% | 49,500 | - | -6.5% | - | - |
| 12/14 | 1,730 | 1,750 | 1,710 | 1,730 | 0% | 78,000 | - | -2.09% | - | - |
| 12/13 | 1,760 | 1,790 | 1,730 | 1,730 | -3.89% | 40,100 | - | -2.48% | - | - |
| 12/12 | 1,740 | 1,800 | 1,720 | 1,800 | +2.86% | 37,200 | - | +0.84% | - | - |
| 12/11 | 1,770 | 1,790 | 1,740 | 1,750 | -1.13% | 62,000 | - | -2.67% | - | - |
| 12/10 | 1,760 | 1,780 | 1,740 | 1,770 | -1.12% | 70,400 | - | -2.32% | - | - |
| 12/07 | 1,800 | 1,830 | 1,760 | 1,790 | 0% | 72,200 | - | -1.97% | - | - |
| 12/06 | 1,780 | 1,800 | 1,740 | 1,790 | +2.29% | 60,400 | - | -2.82% | - | - |
| 12/05 | 1,760 | 1,790 | 1,710 | 1,750 | 0% | 98,000 | - | -5.81% | - | - |
| 12/04 | 1,810 | 1,830 | 1,750 | 1,750 | -3.31% | 83,500 | - | -6.62% | - | - |
| 12/03 | 1,900 | 1,910 | 1,800 | 1,810 | -4.23% | 80,900 | - | -4.23% | - | - |
| 11/30 | 1,800 | 1,900 | 1,800 | 1,890 | +6.18% | 123,300 | - | -0.53% | - | - |
| 11/29 | 1,780 | 1,790 | 1,750 | 1,780 | +2.89% | 77,000 | - | -6.56% | - | - |
| 11/28 | 1,710 | 1,760 | 1,670 | 1,730 | +1.76% | 85,200 | - | -9.75% | - | - |
| 11/27 | 1,650 | 1,710 | 1,620 | 1,700 | -2.3% | 123,800 | - | -12.01% | - | - |
| 11/26 | 1,680 | 1,750 | 1,680 | 1,740 | +4.19% | 66,200 | - | -10.59% | - | - |
| 11/22 | 1,570 | 1,670 | 1,570 | 1,670 | +3.09% | 119,600 | - | -14.88% | - | - |
| 11/21 | 1,630 | 1,640 | 1,580 | 1,620 | +1.89% | 77,800 | - | -18.26% | - | - |
| 11/20 | 1,530 | 1,600 | 1,500 | 1,590 | +2.58% | 126,700 | - | -20.58% | - | - |
| 11/19 | 1,610 | 1,680 | 1,550 | 1,550 | -6.63% | 172,700 | - | -23.57% | - | - |
| 11/16 | 1,720 | 1,730 | 1,650 | 1,660 | -15.74% | 314,600 | - | -19.26% | - | - |
| 11/15 | 1,970 | 2,000 | 1,950 | 1,970 | +1.55% | 38,500 | - | -5.06% | - | - |
| 11/14 | 1,970 | 1,970 | 1,910 | 1,940 | +4.3% | 39,500 | - | -6.91% | - | - |
| 11/13 | 1,810 | 1,890 | 1,800 | 1,860 | +0.54% | 48,600 | - | -11.09% | - | - |
| 11/12 | 1,930 | 1,930 | 1,840 | 1,850 | -5.13% | 57,500 | - | -12.11% | - | - |
| 11/09 | 1,970 | 1,990 | 1,940 | 1,950 | +2.09% | 40,600 | - | -7.84% | - | - |
| 11/08 | 1,910 | 1,970 | 1,900 | 1,910 | -4.98% | 59,000 | - | -9.95% | - | - |
| 11/07 | 2,080 | 2,100 | 2,010 | 2,010 | -4.74% | 51,400 | - | -5.55% | - | - |
| 11/06 | 2,120 | 2,140 | 2,100 | 2,110 | 0% | 43,200 | - | -0.75% | - | - |
| 11/05 | 2,170 | 2,170 | 2,100 | 2,110 | -0.94% | 32,600 | - | -0.47% | - | - |
| 11/02 | 2,120 | 2,160 | 2,120 | 2,130 | -2.74% | 34,200 | - | +0.76% | - | - |
| 11/01 | 2,180 | 2,200 | 2,150 | 2,190 | +0.46% | 42,300 | - | +3.69% | - | - |
| 10/31 | 2,120 | 2,180 | 2,120 | 2,180 | +1.4% | 32,100 | - | +3.61% | - | - |
