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 | 2,085 | 2,085 | 1,985 | 2,025 | -4.26% | 878,600 | - | +4.11% | - | - |
| 03/28 | 2,075 | 2,120 | 2,050 | 2,115 | +1.93% | 1,376,400 | - | +9.02% | - | - |
| 03/27 | 2,060 | 2,080 | 2,020 | 2,075 | +0.73% | 934,600 | - | +7.24% | - | - |
| 03/26 | 1,995 | 2,075 | 1,990 | 2,060 | +0.98% | 1,019,200 | - | +6.9% | - | - |
| 03/25 | 1,995 | 2,070 | 1,995 | 2,040 | +4.08% | 1,061,600 | - | +5.86% | - | - |
| 03/24 | 1,925 | 1,975 | 1,900 | 1,960 | +0.77% | 662,600 | - | +1.92% | - | - |
| 03/21 | 1,865 | 1,945 | 1,860 | 1,945 | +5.42% | 691,400 | - | +1.35% | - | - |
| 03/19 | 1,860 | 1,890 | 1,820 | 1,845 | +3.07% | 996,400 | - | -3.71% | - | - |
| 03/18 | 1,755 | 1,790 | 1,740 | 1,790 | +2.29% | 993,200 | - | -6.38% | - | - |
| 03/17 | 1,760 | 1,785 | 1,715 | 1,750 | -4.11% | 1,187,600 | - | -8.42% | - | - |
| 03/14 | 1,890 | 1,900 | 1,805 | 1,825 | -3.44% | 1,815,600 | - | -4.4% | - | - |
| 03/13 | 1,965 | 1,965 | 1,865 | 1,890 | -3.57% | 1,177,600 | - | -1% | - | - |
| 03/12 | 1,980 | 1,995 | 1,955 | 1,960 | +5.66% | 1,091,400 | - | +2.83% | - | - |
| 03/11 | 1,730 | 1,855 | 1,730 | 1,855 | +4.8% | 1,271,000 | - | -2.62% | - | - |
| 03/10 | 1,860 | 1,865 | 1,755 | 1,770 | -6.1% | 1,154,000 | - | -7.09% | - | - |
| 03/07 | 1,890 | 1,915 | 1,860 | 1,885 | -4.07% | 1,053,200 | - | -1.1% | - | - |
| 03/06 | 1,925 | 1,990 | 1,910 | 1,965 | +3.42% | 1,065,400 | - | +3.31% | - | - |
| 03/05 | 1,910 | 1,935 | 1,885 | 1,900 | -0.52% | 678,800 | - | +0.42% | - | - |
| 03/04 | 1,925 | 1,935 | 1,880 | 1,910 | +0.26% | 1,010,600 | - | +1.33% | - | - |
| 03/03 | 1,980 | 1,980 | 1,905 | 1,905 | -6.16% | 741,200 | - | +1.71% | - | - |
| 02/29 | 2,035 | 2,035 | 1,995 | 2,030 | -1.69% | 692,600 | - | +8.67% | - | - |
| 02/28 | 2,000 | 2,085 | 1,995 | 2,065 | +0.73% | 735,400 | - | +11.5% | - | - |
| 02/27 | 2,030 | 2,090 | 2,025 | 2,050 | +2.24% | 865,600 | - | +11.84% | - | - |
| 02/26 | 2,040 | 2,050 | 2,005 | 2,005 | -0.25% | 626,400 | - | +10.77% | - | - |
| 02/25 | 1,965 | 2,020 | 1,960 | 2,010 | +6.07% | 780,000 | - | +12.04% | - | - |
| 02/22 | 1,905 | 1,920 | 1,880 | 1,895 | -4.77% | 1,120,600 | - | +6.28% | - | - |
| 02/21 | 1,920 | 2,015 | 1,915 | 1,990 | +5.57% | 1,665,600 | - | +12.3% | - | - |
| 02/20 | 2,050 | 2,055 | 1,875 | 1,885 | -8.5% | 1,906,400 | - | +7.53% | - | - |
| 02/19 | 2,060 | 2,080 | 2,015 | 2,060 | +6.46% | 1,853,200 | - | +18.12% | - | - |
| 02/18 | 1,860 | 1,955 | 1,860 | 1,935 | +4.59% | 632,200 | - | +11.79% | - | - |
| 02/15 | 1,820 | 1,850 | 1,775 | 1,850 | -1.07% | 974,200 | - | +7.18% | - | - |
| 02/14 | 1,800 | 1,870 | 1,800 | 1,870 | +6.25% | 665,400 | - | +8.34% | - | - |
| 02/13 | 1,755 | 1,805 | 1,755 | 1,760 | +0.57% | 833,200 | - | +2.09% | - | - |
| 02/12 | 1,710 | 1,755 | 1,695 | 1,750 | +2.64% | 783,600 | - | +1.51% | - | - |
| 02/08 | 1,800 | 1,805 | 1,700 | 1,705 | -6.58% | 1,284,800 | - | -1.27% | - | - |
| 02/07 | 1,840 | 1,845 | 1,765 | 1,825 | +0.55% | 707,600 | - | +5.07% | - | - |
| 02/06 | 1,870 | 1,890 | 1,815 | 1,815 | -5.71% | 1,399,600 | - | +4.07% | - | - |
| 02/05 | 1,845 | 1,945 | 1,835 | 1,925 | +3.49% | 896,000 | - | +9.87% | - | - |
| 02/04 | 1,835 | 1,890 | 1,820 | 1,860 | +2.76% | 774,200 | - | +6.16% | - | - |
| 02/01 | 1,770 | 1,830 | 1,750 | 1,810 | +1.69% | 1,181,600 | - | +3.19% | - | - |
| 01/31 | 1,715 | 1,785 | 1,700 | 1,780 | +4.09% | 965,200 | - | +1.37% | - | - |
| 01/30 | 1,675 | 1,760 | 1,645 | 1,710 | -0.29% | 1,698,200 | - | -2.9% | - | - |
| 01/29 | 1,725 | 1,735 | 1,685 | 1,715 | +5.54% | 1,337,600 | - | -3.05% | - | - |
| 01/28 | 1,695 | 1,710 | 1,595 | 1,625 | -8.19% | 1,078,800 | - | -8.55% | - | - |
| 01/25 | 1,720 | 1,785 | 1,715 | 1,770 | +7.6% | 845,400 | - | -1.17% | - | - |
| 01/24 | 1,600 | 1,665 | 1,600 | 1,645 | +4.44% | 837,600 | - | -8.66% | - | - |
| 01/23 | 1,600 | 1,620 | 1,550 | 1,575 | +6.78% | 1,253,400 | - | -13.41% | - | - |
| 01/22 | 1,535 | 1,560 | 1,470 | 1,475 | -8.67% | 1,137,200 | - | -19.79% | - | - |
| 01/21 | 1,695 | 1,720 | 1,600 | 1,615 | -6.1% | 698,200 | - | -13.31% | - | - |
| 01/18 | 1,630 | 1,735 | 1,605 | 1,720 | +5.52% | 1,323,800 | - | -8.46% | - | - |
| 01/17 | 1,570 | 1,665 | 1,565 | 1,630 | +7.24% | 1,275,600 | - | -13.8% | - | - |
| 01/16 | 1,610 | 1,635 | 1,505 | 1,520 | -8.43% | 1,303,400 | - | -20.21% | - | - |
| 01/15 | 1,720 | 1,765 | 1,660 | 1,660 | -3.77% | 712,800 | - | -13.63% | - | - |
| 01/11 | 1,805 | 1,820 | 1,720 | 1,725 | -5.22% | 1,084,800 | - | -10.9% | - | - |
| 01/10 | 1,840 | 1,880 | 1,815 | 1,820 | -1.89% | 612,800 | - | -6.57% | - | - |
| 01/09 | 1,780 | 1,865 | 1,760 | 1,855 | +3.06% | 1,031,800 | - | -5.12% | - | - |
| 01/08 | 1,775 | 1,800 | 1,740 | 1,800 | +1.41% | 877,200 | - | -8.07% | - | - |
| 01/07 | 1,800 | 1,810 | 1,770 | 1,775 | -2.74% | 856,400 | - | -9.53% | - | - |
| 01/04 | 1,890 | 1,890 | 1,775 | 1,825 | -6.65% | 630,000 | - | -7.17% | - | - |
| 2007 |
| 12/28 | 1,945 | 1,955 | 1,925 | 1,955 | -2.01% | 243,200 | - | -0.61% | - | - |
| 12/27 | 1,990 | 2,005 | 1,980 | 1,995 | -0.75% | 224,400 | - | +1.58% | - | - |
| 12/26 | 1,945 | 2,015 | 1,925 | 2,010 | +3.88% | 679,600 | - | +2.45% | - | - |
| 12/25 | 1,960 | 1,960 | 1,920 | 1,935 | +1.04% | 316,800 | - | -1.17% | - | - |
| 12/21 | 1,850 | 1,920 | 1,840 | 1,915 | +3.23% | 645,200 | - | -2.3% | - | - |
| 12/20 | 1,900 | 1,910 | 1,850 | 1,855 | -2.37% | 479,800 | - | -5.6% | - | - |
| 12/19 | 1,910 | 1,930 | 1,895 | 1,900 | -0.26% | 548,400 | - | -3.8% | - | - |
| 12/18 | 1,895 | 1,940 | 1,890 | 1,905 | -0.78% | 786,400 | - | -3.69% | - | - |
| 12/17 | 1,955 | 1,955 | 1,915 | 1,920 | -3.03% | 574,600 | - | -3.13% | - | - |
| 12/14 | 2,005 | 2,030 | 1,960 | 1,980 | -1.98% | 1,302,400 | - | -0.35% | - | - |
| 12/13 | 2,100 | 2,115 | 2,020 | 2,020 | -2.88% | 516,800 | - | +1.35% | - | - |
| 12/12 | 2,095 | 2,110 | 2,070 | 2,080 | -0.72% | 681,000 | - | +4.05% | - | - |
| 12/11 | 2,075 | 2,100 | 2,065 | 2,095 | +1.7% | 821,000 | - | +4.54% | - | - |
| 12/10 | 2,075 | 2,075 | 2,025 | 2,060 | +1.73% | 779,800 | - | +2.44% | - | - |
| 12/07 | 2,035 | 2,055 | 2,020 | 2,025 | +1% | 672,400 | - | +0.15% | - | - |
| 12/06 | 2,015 | 2,050 | 1,955 | 2,005 | +0.25% | 803,600 | - | -1.43% | - | - |
| 12/05 | 1,950 | 2,025 | 1,930 | 2,000 | +2.83% | 1,164,200 | - | -2.01% | - | - |
| 12/04 | 2,015 | 2,015 | 1,925 | 1,945 | -2.26% | 824,200 | - | -4.7% | - | - |
| 12/03 | 2,060 | 2,080 | 1,980 | 1,990 | -2.69% | 850,000 | - | -2.55% | - | - |
| 11/30 | 2,020 | 2,065 | 2,015 | 2,045 | +2.51% | 989,800 | - | +0.25% | - | - |
| 11/29 | 1,995 | 2,040 | 1,980 | 1,995 | +3.64% | 1,014,200 | - | -1.97% | - | - |
| 11/28 | 1,925 | 1,970 | 1,915 | 1,925 | +1.32% | 1,177,400 | - | -5.31% | - | - |
| 11/27 | 1,820 | 1,940 | 1,820 | 1,900 | +1.6% | 1,062,400 | - | -6.63% | - | - |
| 11/26 | 1,850 | 1,910 | 1,850 | 1,870 | +1.36% | 751,800 | - | -8.2% | - | - |
| 11/22 | 1,860 | 1,890 | 1,830 | 1,845 | -2.12% | 950,200 | - | -9.78% | - | - |
| 11/21 | 1,930 | 1,960 | 1,875 | 1,885 | -2.58% | 1,057,000 | - | -8.27% | - | - |
| 11/20 | 1,875 | 1,950 | 1,845 | 1,935 | +1.31% | 1,379,600 | - | -6.25% | - | - |
| 11/19 | 1,995 | 2,000 | 1,900 | 1,910 | -4.74% | 1,242,800 | - | -7.82% | - | - |
| 11/16 | 1,990 | 2,015 | 1,970 | 2,005 | -1.47% | 629,400 | - | -3.74% | - | - |
| 11/15 | 2,115 | 2,130 | 2,035 | 2,035 | -2.63% | 845,200 | - | -2.54% | - | - |
| 11/14 | 2,060 | 2,115 | 2,050 | 2,090 | +5.03% | 972,400 | - | -0.19% | - | - |
| 11/13 | 1,975 | 2,010 | 1,910 | 1,990 | -0.25% | 851,400 | - | -5.19% | - | - |
| 11/12 | 2,010 | 2,015 | 1,950 | 1,995 | -3.16% | 743,600 | - | -5.23% | - | - |
| 11/09 | 2,105 | 2,180 | 2,055 | 2,060 | -2.6% | 1,203,800 | - | -2.32% | - | - |
| 11/08 | 2,155 | 2,170 | 2,100 | 2,115 | -2.98% | 989,000 | - | +0.33% | - | - |
| 11/07 | 2,215 | 2,245 | 2,155 | 2,180 | -0.91% | 730,800 | - | +3.81% | - | - |
| 11/06 | 2,220 | 2,255 | 2,185 | 2,200 | -3.08% | 761,600 | - | +5.16% | - | - |
| 11/05 | 2,325 | 2,330 | 2,250 | 2,270 | -2.37% | 981,400 | - | +8.77% | - | - |
| 11/02 | 2,305 | 2,380 | 2,285 | 2,325 | -0.21% | 2,404,000 | - | +10.82% | - | - |
| 11/01 | 2,180 | 2,340 | 2,175 | 2,330 | +7.13% | 3,180,600 | - | +10.43% | - | - |
| 10/31 | 2,035 | 2,185 | 2,035 | 2,175 | +8.21% | 2,509,800 | - | +2.69% | - | - |
