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 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 17,490 | 17,490 | 16,800 | 16,940 | -3.59% | 768,900 | - | -6.75% | - | - |
| 03/28 | 17,310 | 17,850 | 17,220 | 17,570 | +0.92% | 351,200 | - | -3.93% | - | - |
| 03/27 | 17,680 | 17,750 | 17,260 | 17,410 | -1.75% | 431,400 | - | -5.34% | - | - |
| 03/26 | 17,860 | 17,880 | 17,440 | 17,720 | -1.12% | 371,200 | - | -4.1% | - | - |
| 03/25 | 17,560 | 18,020 | 17,480 | 17,920 | +3.82% | 629,500 | - | -3.64% | - | - |
| 03/24 | 17,390 | 17,430 | 17,050 | 17,260 | -0.98% | 492,800 | - | -7.78% | - | - |
| 03/21 | 17,140 | 17,470 | 17,080 | 17,430 | +1.87% | 548,100 | - | -7.65% | - | - |
| 03/19 | 17,300 | 17,310 | 16,940 | 17,110 | +3.45% | 783,300 | - | -10.05% | - | - |
| 03/18 | 16,500 | 16,780 | 16,410 | 16,540 | -0.72% | 731,800 | - | -13.58% | - | - |
| 03/17 | 17,050 | 17,350 | 16,550 | 16,660 | -3.92% | 832,300 | - | -13.52% | - | - |
| 03/14 | 17,460 | 17,900 | 17,230 | 17,340 | -0.17% | 1,065,500 | - | -10.5% | - | - |
| 03/13 | 17,900 | 17,940 | 17,210 | 17,370 | -3.45% | 591,800 | - | -10.75% | - | - |
| 03/12 | 18,270 | 18,350 | 17,880 | 17,990 | +0.78% | 825,700 | - | -8.04% | - | - |
| 03/11 | 17,450 | 17,890 | 17,200 | 17,850 | +0.34% | 1,017,700 | - | -9.17% | - | - |
| 03/10 | 17,990 | 18,090 | 17,750 | 17,790 | -1.11% | 712,800 | - | -9.81% | - | - |
| 03/07 | 18,100 | 18,250 | 17,990 | 17,990 | -3.28% | 825,100 | - | -8.88% | - | - |
| 03/06 | 18,370 | 18,870 | 18,280 | 18,600 | +1.86% | 622,800 | - | -5.87% | - | - |
| 03/05 | 18,300 | 18,370 | 18,080 | 18,260 | -1.19% | 936,900 | - | -7.43% | - | - |
| 03/04 | 18,600 | 18,700 | 18,370 | 18,480 | -0.16% | 632,300 | - | -6.29% | - | - |
| 03/03 | 18,850 | 18,930 | 18,510 | 18,510 | -3.99% | 980,700 | - | -6.03% | - | - |
| 02/29 | 19,480 | 19,480 | 19,120 | 19,280 | -2.43% | 849,900 | - | -2.11% | - | - |
| 02/28 | 19,850 | 19,960 | 19,580 | 19,760 | -3.14% | 1,360,600 | - | +0.59% | - | - |
| 02/27 | 21,400 | 21,450 | 20,300 | 20,400 | -2.86% | 1,203,600 | - | +4.26% | - | - |
| 02/26 | 21,400 | 21,500 | 20,900 | 21,000 | 0% | 610,700 | - | +7.94% | - | - |
| 02/25 | 20,700 | 21,150 | 20,500 | 21,000 | +5.16% | 874,000 | - | +8.42% | - | - |
| 02/22 | 19,950 | 20,150 | 19,760 | 19,970 | -0.89% | 853,500 | - | +3.39% | - | - |
| 02/21 | 19,880 | 20,350 | 19,790 | 20,150 | +3.07% | 576,700 | - | +4.39% | - | - |
| 02/20 | 20,150 | 20,150 | 19,340 | 19,550 | -5.56% | 1,768,000 | - | +1.57% | - | - |
| 02/19 | 20,900 | 20,950 | 20,400 | 20,700 | -0.96% | 572,800 | - | +7.52% | - | - |
| 02/18 | 21,100 | 21,200 | 20,800 | 20,900 | -1.42% | 423,100 | - | +8.85% | - | - |
| 02/15 | 21,100 | 21,350 | 20,850 | 21,200 | +0.24% | 543,800 | - | +10.86% | - | - |
| 02/14 | 20,650 | 21,200 | 20,550 | 21,150 | +5.49% | 978,100 | - | +11.01% | - | - |
| 02/13 | 19,860 | 20,250 | 19,800 | 20,050 | +2.04% | 766,600 | - | +5.77% | - | - |
| 02/12 | 19,430 | 19,840 | 19,240 | 19,650 | +1.24% | 596,600 | - | +3.96% | - | - |
| 02/08 | 19,320 | 19,450 | 19,150 | 19,410 | -0.77% | 809,600 | - | +2.77% | - | - |
| 02/07 | 19,550 | 19,690 | 19,470 | 19,560 | -1.46% | 1,293,600 | - | +3.42% | - | - |
| 02/06 | 19,850 | 20,250 | 19,650 | 19,850 | -1.98% | 1,550,600 | - | +4.79% | - | - |
| 02/05 | 19,970 | 20,450 | 19,870 | 20,250 | +2.95% | 970,800 | - | +6.84% | - | - |
| 02/04 | 19,290 | 19,960 | 19,110 | 19,670 | +7.72% | 1,380,900 | - | +3.81% | - | - |
| 02/01 | 18,450 | 18,530 | 18,030 | 18,260 | -0.71% | 438,200 | - | -3.61% | - | - |
| 01/31 | 17,600 | 18,440 | 17,600 | 18,390 | +3.61% | 580,400 | - | -3.08% | - | - |
| 01/30 | 18,010 | 18,110 | 17,610 | 17,750 | -2.1% | 425,200 | - | -6.54% | - | - |
| 01/29 | 17,960 | 18,310 | 17,910 | 18,130 | +1.28% | 493,100 | - | -4.83% | - | - |
| 01/28 | 18,250 | 18,290 | 17,890 | 17,900 | -3.03% | 540,900 | - | -6.3% | - | - |
| 01/25 | 18,020 | 18,470 | 17,920 | 18,460 | +2.61% | 746,400 | - | -3.75% | - | - |
| 01/24 | 17,800 | 18,160 | 17,800 | 17,990 | +1.07% | 827,900 | - | -6.45% | - | - |
| 01/23 | 18,100 | 18,220 | 17,500 | 17,800 | +0.96% | 939,800 | - | -7.74% | - | - |
| 01/22 | 18,100 | 18,260 | 17,630 | 17,630 | -6.47% | 1,370,900 | - | -8.97% | - | - |
| 01/21 | 19,370 | 19,470 | 18,810 | 18,850 | -4.17% | 627,000 | - | -3.08% | - | - |
| 01/18 | 19,040 | 19,860 | 18,920 | 19,670 | +0.15% | 909,600 | - | +0.94% | - | - |
| 01/17 | 19,100 | 19,640 | 19,080 | 19,640 | +4.47% | 1,134,100 | - | +0.87% | - | - |
| 01/16 | 19,200 | 19,210 | 18,700 | 18,800 | -4.28% | 939,100 | - | -3.2% | - | - |
| 01/15 | 19,410 | 20,000 | 19,380 | 19,640 | +1.24% | 1,010,400 | - | +1.28% | - | - |
| 01/11 | 19,200 | 19,580 | 19,150 | 19,400 | +2.16% | 1,003,100 | - | +0.35% | - | - |
| 01/10 | 19,360 | 19,600 | 18,990 | 18,990 | -2.16% | 618,700 | - | -1.53% | - | - |
| 01/09 | 18,790 | 19,410 | 18,580 | 19,410 | +3.35% | 730,000 | - | +0.79% | - | - |
| 01/08 | 18,680 | 18,820 | 18,580 | 18,780 | +0.54% | 575,800 | - | -2.13% | - | - |
| 01/07 | 18,880 | 19,230 | 18,550 | 18,680 | -3.01% | 942,200 | - | -2.43% | - | - |
| 01/04 | 20,000 | 20,000 | 19,210 | 19,260 | -4.18% | 692,800 | - | +0.75% | - | - |
| 2007 |
| 12/28 | 20,100 | 20,100 | 19,690 | 20,100 | -0.74% | 310,200 | - | +5.64% | - | - |
| 12/27 | 20,300 | 20,350 | 20,200 | 20,250 | +0.5% | 253,000 | - | +7.08% | - | - |
| 12/26 | 20,150 | 20,250 | 20,050 | 20,150 | +0.25% | 253,600 | - | +7.18% | - | - |
| 12/25 | 19,910 | 20,100 | 19,900 | 20,100 | +2.76% | 489,500 | - | +7.49% | - | - |
| 12/21 | 19,250 | 19,660 | 19,120 | 19,560 | +2.89% | 804,600 | - | +5.21% | - | - |
| 12/20 | 18,780 | 19,140 | 18,740 | 19,010 | +0.69% | 370,100 | - | +2.65% | - | - |
| 12/19 | 18,990 | 19,100 | 18,820 | 18,880 | -1.51% | 373,600 | - | +2.1% | - | - |
| 12/18 | 18,990 | 19,210 | 18,770 | 19,170 | -1.54% | 753,800 | - | +3.91% | - | - |
| 12/17 | 19,590 | 19,700 | 19,360 | 19,470 | -1.62% | 596,500 | - | +5.9% | - | - |
| 12/14 | 19,840 | 20,100 | 19,720 | 19,790 | +0.3% | 969,800 | - | +7.88% | - | - |
| 12/13 | 19,730 | 20,050 | 19,600 | 19,730 | +0.71% | 823,800 | - | +7.81% | - | - |
| 12/12 | 19,340 | 19,680 | 19,090 | 19,590 | -0.25% | 745,600 | - | +7.26% | - | - |
| 12/11 | 19,890 | 20,050 | 19,510 | 19,640 | -0.25% | 431,900 | - | +7.78% | - | - |
| 12/10 | 19,600 | 19,740 | 19,450 | 19,690 | -0.25% | 479,100 | - | +8.28% | - | - |
| 12/07 | 19,490 | 19,910 | 19,480 | 19,740 | +2.44% | 1,114,400 | - | +8.84% | - | - |
| 12/06 | 18,870 | 19,380 | 18,820 | 19,270 | +4.44% | 958,800 | - | +6.48% | - | - |
| 12/05 | 17,940 | 18,590 | 17,870 | 18,450 | +2.27% | 453,100 | - | +2.23% | - | - |
| 12/04 | 17,980 | 18,110 | 17,780 | 18,040 | -0.72% | 388,400 | - | +0.01% | - | - |
| 12/03 | 18,500 | 18,540 | 18,110 | 18,170 | -0.16% | 284,400 | - | +0.65% | - | - |
| 11/30 | 18,310 | 18,480 | 18,150 | 18,200 | -0.6% | 475,900 | - | +0.86% | - | - |
| 11/29 | 18,190 | 18,460 | 18,080 | 18,310 | +3.45% | 542,800 | - | +1.54% | - | - |
| 11/28 | 17,710 | 17,840 | 17,500 | 17,700 | 0% | 317,500 | - | -1.81% | - | - |
| 11/27 | 17,380 | 17,770 | 17,210 | 17,700 | -1.34% | 577,300 | - | -1.99% | - | - |
| 11/26 | 17,450 | 18,070 | 17,360 | 17,940 | +5.41% | 733,700 | - | -0.78% | - | - |
| 11/22 | 16,950 | 17,320 | 16,900 | 17,020 | -1.1% | 452,500 | - | -6.09% | - | - |
| 11/21 | 17,620 | 17,790 | 17,050 | 17,210 | -1.49% | 551,300 | - | -5.47% | - | - |
| 11/20 | 17,270 | 17,490 | 17,000 | 17,470 | -0.85% | 688,900 | - | -4.45% | - | - |
| 11/19 | 17,820 | 17,950 | 17,620 | 17,620 | +1.15% | 465,600 | - | -3.96% | - | - |
| 11/16 | 17,550 | 17,610 | 17,400 | 17,420 | -2.02% | 495,200 | - | -5.43% | - | - |
| 11/15 | 18,300 | 18,310 | 17,780 | 17,780 | -2.84% | 549,800 | - | -3.96% | - | - |
| 11/14 | 17,910 | 18,310 | 17,900 | 18,300 | +2.92% | 464,200 | - | -1.62% | - | - |
| 11/13 | 17,620 | 17,850 | 17,520 | 17,780 | +0.97% | 481,000 | - | -4.77% | - | - |
| 11/12 | 17,780 | 17,840 | 17,510 | 17,610 | -4.55% | 664,200 | - | -6.24% | - | - |
| 11/09 | 18,700 | 18,870 | 18,400 | 18,450 | -1.28% | 1,086,900 | - | -2.36% | - | - |
| 11/08 | 18,600 | 18,850 | 18,580 | 18,690 | -0.69% | 725,500 | - | -1.54% | - | - |
| 11/07 | 18,800 | 18,870 | 18,650 | 18,820 | +1.62% | 586,200 | - | -1.35% | - | - |
| 11/06 | 18,610 | 18,750 | 18,430 | 18,520 | -1.12% | 573,600 | - | -3.43% | - | - |
| 11/05 | 18,860 | 18,870 | 18,640 | 18,730 | +1.41% | 591,800 | - | -2.85% | - | - |
| 11/02 | 18,230 | 18,660 | 18,200 | 18,470 | -1.49% | 656,300 | - | -4.62% | - | - |
| 11/01 | 18,350 | 18,790 | 18,300 | 18,750 | +3.88% | 977,300 | - | -3.54% | - | - |
| 10/31 | 18,010 | 18,190 | 17,910 | 18,050 | -0.93% | 842,400 | - | -7.29% | - | - |
