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 5→1 |
| 2008 |
| 03/31 | 2,945 | 3,000 | 2,895 | 2,960 | -0.67% | 164,600 | - | -1.17% | - | - |
| 03/28 | 2,850 | 2,985 | 2,820 | 2,980 | +4.56% | 86,800 | - | -0.93% | - | - |
| 03/27 | 2,880 | 2,900 | 2,800 | 2,850 | -0.87% | 101,600 | - | -5.75% | - | - |
| 03/26 | 2,890 | 2,930 | 2,830 | 2,875 | -1.03% | 66,800 | - | -5.37% | - | - |
| 03/25 | 2,945 | 2,945 | 2,845 | 2,905 | +0.35% | 168,400 | - | -4.91% | - | - |
| 03/24 | 2,930 | 2,995 | 2,875 | 2,895 | -1.36% | 98,600 | - | -5.61% | - | - |
| 03/21 | 2,885 | 2,945 | 2,815 | 2,935 | +2.8% | 87,800 | - | -4.61% | - | - |
| 03/19 | 2,815 | 2,855 | 2,750 | 2,855 | +4.58% | 126,400 | - | -7.4% | - | - |
| 03/18 | 2,770 | 2,775 | 2,665 | 2,730 | +0.37% | 133,000 | - | -11.54% | - | - |
| 03/17 | 2,765 | 2,765 | 2,615 | 2,720 | -0.73% | 257,800 | - | -12.03% | - | - |
| 03/14 | 2,845 | 2,850 | 2,710 | 2,740 | -4.03% | 174,200 | - | -11.5% | - | - |
| 03/13 | 2,875 | 2,925 | 2,820 | 2,855 | -1.72% | 141,800 | - | -7.93% | - | - |
| 03/12 | 3,000 | 3,020 | 2,875 | 2,905 | +2.83% | 144,200 | - | -6.32% | - | - |
| 03/11 | 2,670 | 2,880 | 2,650 | 2,825 | +2.17% | 219,000 | - | -9.08% | - | - |
| 03/10 | 2,970 | 2,970 | 2,725 | 2,765 | -7.83% | 263,400 | - | -11.29% | - | - |
| 03/07 | 2,905 | 3,000 | 2,885 | 3,000 | -0.99% | 190,800 | - | -4.06% | - | - |
| 03/06 | 2,985 | 3,080 | 2,970 | 3,030 | +1.68% | 328,000 | - | -3.13% | - | - |
| 03/05 | 3,030 | 3,035 | 2,930 | 2,980 | -2.13% | 258,400 | - | -4.49% | - | - |
| 03/04 | 3,105 | 3,105 | 2,955 | 3,045 | -1.77% | 307,000 | - | -2.25% | - | - |
| 03/03 | 3,180 | 3,180 | 3,100 | 3,100 | -6.91% | 236,000 | - | -0.19% | - | - |
| 02/29 | 3,325 | 3,355 | 3,280 | 3,330 | -2.92% | 143,400 | - | +7.42% | - | - |
| 02/28 | 3,425 | 3,445 | 3,360 | 3,430 | 0% | 95,000 | - | +11.4% | - | - |
| 02/27 | 3,405 | 3,445 | 3,355 | 3,430 | +2.24% | 106,000 | - | +12.53% | - | - |
| 02/26 | 3,435 | 3,445 | 3,355 | 3,355 | -0.89% | 139,800 | - | +11.35% | - | - |
| 02/25 | 3,375 | 3,415 | 3,355 | 3,385 | +3.36% | 185,400 | - | +13.29% | - | - |
| 02/22 | 3,300 | 3,305 | 3,195 | 3,275 | -3.11% | 252,200 | - | +10.34% | - | - |
| 02/21 | 3,300 | 3,400 | 3,300 | 3,380 | +5.62% | 299,200 | - | +14.73% | - | - |
| 02/20 | 3,310 | 3,315 | 3,190 | 3,200 | -2.88% | 189,400 | - | +9.85% | - | - |
| 02/19 | 3,255 | 3,315 | 3,210 | 3,295 | +2.49% | 164,000 | - | +14.01% | - | - |
| 02/18 | 3,190 | 3,265 | 3,150 | 3,215 | +2.23% | 172,400 | - | +12.14% | - | - |
| 02/15 | 3,080 | 3,165 | 2,965 | 3,145 | +1.62% | 188,400 | - | +10.27% | - | - |
| 02/14 | 3,075 | 3,105 | 3,045 | 3,095 | +5.81% | 198,800 | - | +8.86% | - | - |
| 02/13 | 2,930 | 2,980 | 2,895 | 2,925 | +1.56% | 163,600 | - | +3.17% | - | - |
| 02/12 | 2,855 | 2,925 | 2,795 | 2,880 | +2.67% | 171,200 | - | +1.52% | - | - |
| 02/08 | 2,950 | 3,035 | 2,760 | 2,805 | -2.26% | 106,800 | - | -1.3% | - | - |
| 02/07 | 2,850 | 2,880 | 2,785 | 2,870 | +0.17% | 100,200 | - | +0.49% | - | - |
| 02/06 | 2,920 | 2,975 | 2,850 | 2,865 | -6.22% | 123,400 | - | -0.17% | - | - |
| 02/05 | 3,065 | 3,110 | 3,010 | 3,055 | -0.65% | 83,400 | - | +5.89% | - | - |
| 02/04 | 3,120 | 3,120 | 3,045 | 3,075 | +1.82% | 69,200 | - | +6.33% | - | - |
| 02/01 | 3,005 | 3,045 | 2,960 | 3,020 | +0.5% | 92,400 | - | +4.28% | - | - |
| 01/31 | 2,800 | 3,030 | 2,775 | 3,005 | +6% | 177,400 | - | +3.62% | - | - |
| 01/30 | 2,890 | 2,950 | 2,795 | 2,835 | -1.22% | 114,000 | - | -2.48% | - | - |
| 01/29 | 2,860 | 2,905 | 2,815 | 2,870 | +2.14% | 150,200 | - | -1.78% | - | - |
| 01/28 | 2,950 | 2,985 | 2,805 | 2,810 | -4.75% | 143,000 | - | -4.32% | - | - |
| 01/25 | 2,900 | 2,985 | 2,870 | 2,950 | +5.36% | 214,600 | - | -0.27% | - | - |
| 01/24 | 2,765 | 2,815 | 2,720 | 2,800 | +5.07% | 202,800 | - | -5.88% | - | - |
| 01/23 | 2,615 | 2,750 | 2,610 | 2,665 | +4.51% | 235,200 | - | -11.2% | - | - |
| 01/22 | 2,625 | 2,725 | 2,550 | 2,550 | -6.76% | 262,400 | - | -15.81% | - | - |
| 01/21 | 2,875 | 2,920 | 2,700 | 2,735 | -4.7% | 300,200 | - | -10.65% | - | - |
| 01/18 | 2,675 | 2,880 | 2,650 | 2,870 | +5.32% | 240,000 | - | -7.09% | - | - |
| 01/17 | 2,615 | 2,740 | 2,615 | 2,725 | +6.24% | 254,800 | - | -12.41% | - | - |
| 01/16 | 2,515 | 2,660 | 2,475 | 2,565 | -1.91% | 370,000 | - | -18.29% | - | - |
| 01/15 | 2,760 | 2,790 | 2,595 | 2,615 | -4.56% | 169,000 | - | -17.56% | - | - |
| 01/11 | 2,815 | 2,840 | 2,730 | 2,740 | -2.84% | 192,800 | - | -14.56% | - | - |
| 01/10 | 2,905 | 2,930 | 2,800 | 2,820 | -3.75% | 250,600 | - | -12.91% | - | - |
| 01/09 | 2,835 | 2,940 | 2,820 | 2,930 | +1.03% | 113,800 | - | -10.29% | - | - |
| 01/08 | 2,930 | 2,950 | 2,855 | 2,900 | -2.19% | 173,000 | - | -11.85% | - | - |
| 01/07 | 2,955 | 2,995 | 2,910 | 2,965 | -1.33% | 114,000 | - | -10.69% | - | - |
| 01/04 | 3,040 | 3,065 | 2,995 | 3,005 | -4.6% | 119,400 | - | -10.08% | - | - |
| 2007 |
| 12/28 | 3,210 | 3,210 | 3,145 | 3,150 | -2.17% | 40,600 | - | -6.31% | - | - |
| 12/27 | 3,210 | 3,245 | 3,180 | 3,220 | -1.23% | 148,000 | - | -4.85% | - | - |
| 12/26 | 3,160 | 3,265 | 3,160 | 3,260 | +1.56% | 163,600 | - | -4.26% | - | - |
| 12/25 | 3,275 | 3,275 | 3,165 | 3,210 | +0.94% | 144,400 | - | -6.2% | - | - |
| 12/21 | 3,120 | 3,190 | 3,080 | 3,180 | +2.09% | 158,800 | - | -7.75% | - | - |
| 12/20 | 3,245 | 3,270 | 3,100 | 3,115 | -2.5% | 283,400 | - | -10.39% | - | - |
| 12/19 | 3,180 | 3,245 | 3,165 | 3,195 | -0.47% | 100,200 | - | -8.64% | - | - |
| 12/18 | 3,185 | 3,235 | 3,135 | 3,210 | -0.77% | 188,200 | - | -8.57% | - | - |
| 12/17 | 3,320 | 3,320 | 3,235 | 3,235 | -3.14% | 133,000 | - | -8.25% | - | - |
| 12/14 | 3,365 | 3,435 | 3,330 | 3,340 | -1.33% | 149,800 | - | -5.81% | - | - |
| 12/13 | 3,430 | 3,435 | 3,380 | 3,385 | -1.31% | 168,600 | - | -5% | - | - |
| 12/12 | 3,335 | 3,450 | 3,315 | 3,430 | +1.33% | 175,400 | - | -4.19% | - | - |
| 12/11 | 3,430 | 3,430 | 3,340 | 3,385 | +1.04% | 157,800 | - | -5.87% | - | - |
| 12/10 | 3,395 | 3,410 | 3,335 | 3,350 | -2.33% | 328,800 | - | -7.28% | - | - |
| 12/07 | 3,480 | 3,500 | 3,415 | 3,430 | +0.73% | 326,400 | - | -5.56% | - | - |
| 12/06 | 3,400 | 3,490 | 3,325 | 3,405 | -1.16% | 334,600 | - | -6.79% | - | - |
| 12/05 | 3,335 | 3,490 | 3,320 | 3,445 | +1.77% | 301,800 | - | -6.23% | - | - |
| 12/04 | 3,490 | 3,505 | 3,365 | 3,385 | -2.59% | 322,200 | - | -8.34% | - | - |
| 12/03 | 3,480 | 3,535 | 3,445 | 3,475 | -1.56% | 332,200 | - | -6.33% | - | - |
| 11/30 | 3,470 | 3,585 | 3,470 | 3,530 | +0.43% | 256,000 | - | -5.23% | - | - |
| 11/29 | 3,545 | 3,585 | 3,455 | 3,515 | -0.71% | 304,400 | - | -5.89% | - | - |
| 11/28 | 3,620 | 3,640 | 3,515 | 3,540 | -2.48% | 97,000 | - | -5.63% | - | - |
| 11/27 | 3,480 | 3,720 | 3,465 | 3,630 | +2.83% | 217,200 | - | -3.66% | - | - |
| 11/26 | 3,555 | 3,565 | 3,510 | 3,530 | +0.71% | 147,200 | - | -6.64% | - | - |
| 11/22 | 3,585 | 3,590 | 3,475 | 3,505 | -4.88% | 234,000 | - | -7.86% | - | - |
| 11/21 | 3,755 | 3,795 | 3,665 | 3,685 | -1.86% | 132,600 | - | -3.84% | - | - |
| 11/20 | 3,590 | 3,775 | 3,570 | 3,755 | +1.76% | 259,200 | - | -2.24% | - | - |
| 11/19 | 3,780 | 3,805 | 3,685 | 3,690 | -3.66% | 155,600 | - | -4.01% | - | - |
| 11/16 | 3,850 | 3,865 | 3,790 | 3,830 | -1.92% | 168,800 | - | -0.6% | - | - |
| 11/15 | 3,730 | 3,925 | 3,730 | 3,905 | +7.58% | 332,800 | - | +1.3% | - | - |
| 11/14 | 3,745 | 3,745 | 3,580 | 3,630 | +2.4% | 224,200 | - | -5.81% | - | - |
| 11/13 | 3,590 | 3,610 | 3,495 | 3,545 | -1.25% | 148,000 | - | -8.28% | - | - |
| 11/12 | 3,600 | 3,650 | 3,585 | 3,590 | -4.27% | 106,400 | - | -7.45% | - | - |
| 11/09 | 3,780 | 3,860 | 3,735 | 3,750 | +0.13% | 131,200 | - | -3.65% | - | - |
| 11/08 | 3,725 | 3,760 | 3,700 | 3,745 | -1.71% | 124,200 | - | -3.88% | - | - |
| 11/07 | 3,880 | 3,880 | 3,805 | 3,810 | -0.65% | 132,600 | - | -2.36% | - | - |
| 11/06 | 3,755 | 3,880 | 3,750 | 3,835 | +0.66% | 87,800 | - | -1.77% | - | - |
| 11/05 | 3,830 | 3,895 | 3,795 | 3,810 | -0.26% | 116,200 | - | -2.38% | - | - |
| 11/02 | 3,805 | 3,860 | 3,805 | 3,820 | -3.41% | 111,400 | - | -2.13% | - | - |
| 11/01 | 3,980 | 4,020 | 3,870 | 3,955 | +0.13% | 73,400 | - | +1.41% | - | - |
| 10/31 | 3,890 | 3,975 | 3,865 | 3,950 | +1.15% | 110,400 | - | +1.54% | - | - |
