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 5→1 |
| 2008 |
| 03/31 | 1,535 | 1,535 | 1,485 | 1,515 | 0% | 14,800 | - | -4.78% | - | - |
| 03/28 | 1,500 | 1,520 | 1,495 | 1,515 | +0.66% | 12,600 | - | -5.08% | - | - |
| 03/27 | 1,510 | 1,525 | 1,490 | 1,505 | -0.33% | 10,000 | - | -6% | - | - |
| 03/26 | 1,610 | 1,610 | 1,510 | 1,510 | -5.63% | 22,200 | - | -5.98% | - | - |
| 03/25 | 1,595 | 1,610 | 1,570 | 1,600 | +1.91% | 23,600 | - | -0.74% | - | - |
| 03/24 | 1,560 | 1,625 | 1,550 | 1,570 | +1.62% | 13,000 | - | -2.73% | - | - |
| 03/21 | 1,525 | 1,555 | 1,525 | 1,545 | 0% | 21,200 | - | -4.51% | - | - |
| 03/19 | 1,570 | 1,570 | 1,515 | 1,545 | +5.1% | 20,800 | - | -4.75% | - | - |
| 03/18 | 1,480 | 1,485 | 1,450 | 1,470 | -0.34% | 17,200 | - | -9.93% | - | - |
| 03/17 | 1,495 | 1,515 | 1,465 | 1,475 | -5.75% | 23,200 | - | -10.33% | - | - |
| 03/14 | 1,595 | 1,635 | 1,550 | 1,565 | -3.1% | 30,400 | - | -5.55% | - | - |
| 03/13 | 1,645 | 1,645 | 1,600 | 1,615 | -1.22% | 19,400 | - | -3.12% | - | - |
| 03/12 | 1,635 | 1,640 | 1,610 | 1,635 | +1.55% | 12,000 | - | -2.39% | - | - |
| 03/11 | 1,600 | 1,615 | 1,595 | 1,610 | +0.31% | 5,800 | - | -4.45% | - | - |
| 03/10 | 1,625 | 1,640 | 1,595 | 1,605 | -1.53% | 11,400 | - | -5.37% | - | - |
| 03/07 | 1,630 | 1,645 | 1,625 | 1,630 | -1.51% | 23,000 | - | -4.45% | - | - |
| 03/06 | 1,650 | 1,670 | 1,645 | 1,655 | +1.22% | 17,200 | - | -3.44% | - | - |
| 03/05 | 1,645 | 1,690 | 1,635 | 1,635 | 0% | 22,600 | - | -4.83% | - | - |
| 03/04 | 1,625 | 1,645 | 1,625 | 1,635 | +0.62% | 13,600 | - | -5.16% | - | - |
| 03/03 | 1,630 | 1,630 | 1,615 | 1,625 | -1.52% | 19,000 | - | -5.96% | - | - |
| 02/29 | 1,665 | 1,665 | 1,650 | 1,650 | -0.9% | 17,600 | - | -4.84% | - | - |
| 02/28 | 1,665 | 1,675 | 1,660 | 1,665 | 0% | 15,800 | - | -4.03% | - | - |
| 02/27 | 1,675 | 1,675 | 1,665 | 1,665 | +0.3% | 14,800 | - | -3.98% | - | - |
| 02/26 | 1,685 | 1,685 | 1,655 | 1,660 | -0.3% | 16,400 | - | -4.21% | - | - |
| 02/25 | 1,660 | 1,680 | 1,645 | 1,665 | +1.22% | 20,800 | - | -3.98% | - | - |
| 02/22 | 1,635 | 1,650 | 1,635 | 1,645 | -0.6% | 12,200 | - | -5.35% | - | - |
| 02/21 | 1,645 | 1,690 | 1,625 | 1,655 | +1.85% | 27,800 | - | -4.89% | - | - |
| 02/20 | 1,655 | 1,660 | 1,615 | 1,625 | -1.81% | 36,600 | - | -6.66% | - | - |
| 02/19 | 1,660 | 1,665 | 1,640 | 1,655 | 0% | 26,600 | - | -5.21% | - | - |
| 02/18 | 1,670 | 1,690 | 1,655 | 1,655 | -0.6% | 27,000 | - | -5.64% | - | - |
| 02/15 | 1,670 | 1,685 | 1,650 | 1,665 | +0.6% | 47,800 | - | -5.61% | - | - |
| 02/14 | 1,650 | 1,750 | 1,615 | 1,655 | -7.02% | 81,800 | - | -6.66% | - | - |
| 02/13 | 1,795 | 1,820 | 1,750 | 1,780 | -0.84% | 28,400 | - | -0.11% | - | - |
| 02/12 | 1,770 | 1,850 | 1,770 | 1,795 | +0.56% | 8,800 | - | +0.39% | - | - |
| 02/08 | 1,785 | 1,825 | 1,760 | 1,785 | -1.11% | 7,200 | - | -0.45% | - | - |
| 02/07 | 1,785 | 1,805 | 1,780 | 1,805 | -0.28% | 9,600 | - | +0.11% | - | - |
| 02/06 | 1,870 | 1,870 | 1,810 | 1,810 | -3.98% | 17,200 | - | -0.22% | - | - |
| 02/05 | 1,870 | 1,895 | 1,870 | 1,885 | -0.53% | 11,200 | - | +3.34% | - | - |
| 02/04 | 1,850 | 1,895 | 1,850 | 1,895 | +2.71% | 16,800 | - | +3.67% | - | - |
| 02/01 | 1,845 | 1,865 | 1,820 | 1,845 | +0.82% | 21,800 | - | +0.65% | - | - |
| 01/31 | 1,760 | 1,830 | 1,755 | 1,830 | +3.98% | 33,400 | - | -0.54% | - | - |
| 01/30 | 1,800 | 1,810 | 1,755 | 1,760 | -1.4% | 19,200 | - | -4.76% | - | - |
| 01/29 | 1,810 | 1,810 | 1,760 | 1,785 | +2.29% | 14,400 | - | -4.03% | - | - |
| 01/28 | 1,825 | 1,825 | 1,740 | 1,745 | -1.69% | 25,800 | - | -6.68% | - | - |
| 01/25 | 1,755 | 1,780 | 1,740 | 1,775 | +5.65% | 18,000 | - | -5.79% | - | - |
| 01/24 | 1,655 | 1,680 | 1,655 | 1,680 | +2.44% | 16,800 | - | -11.44% | - | - |
| 01/23 | 1,635 | 1,665 | 1,630 | 1,640 | +0.92% | 21,200 | - | -14.32% | - | - |
| 01/22 | 1,675 | 1,675 | 1,625 | 1,625 | -3.27% | 34,200 | - | -15.93% | - | - |
| 01/21 | 1,760 | 1,760 | 1,665 | 1,680 | -4.82% | 23,600 | - | -13.93% | - | - |
| 01/18 | 1,710 | 1,770 | 1,650 | 1,765 | +3.22% | 19,600 | - | -10.36% | - | - |
| 01/17 | 1,700 | 1,710 | 1,675 | 1,710 | +2.09% | 18,000 | - | -13.77% | - | - |
| 01/16 | 1,755 | 1,760 | 1,660 | 1,675 | -4.83% | 34,800 | - | -16.17% | - | - |
| 01/15 | 1,825 | 1,825 | 1,755 | 1,760 | -4.86% | 26,000 | - | -12.61% | - | - |
| 01/11 | 1,870 | 1,880 | 1,840 | 1,850 | -2.37% | 23,200 | - | -8.78% | - | - |
| 01/10 | 1,920 | 1,920 | 1,880 | 1,895 | 0% | 13,000 | - | -7.02% | - | - |
| 01/09 | 1,870 | 1,900 | 1,825 | 1,895 | +0.53% | 38,200 | - | -7.29% | - | - |
| 01/08 | 1,945 | 1,945 | 1,865 | 1,885 | -1.82% | 33,000 | - | -8.05% | - | - |
| 01/07 | 1,915 | 1,935 | 1,910 | 1,920 | -0.52% | 23,600 | - | -6.57% | - | - |
| 01/04 | 1,975 | 1,975 | 1,930 | 1,930 | -5.16% | 12,600 | - | -6.27% | - | - |
| 2007 |
| 12/28 | 2,060 | 2,065 | 2,020 | 2,035 | -1.69% | 6,000 | - | -1.31% | - | - |
| 12/27 | 2,085 | 2,090 | 2,055 | 2,070 | +0.49% | 9,000 | - | +0.44% | - | - |
| 12/26 | 1,990 | 2,060 | 1,990 | 2,060 | +3.52% | 19,800 | - | 0% | - | - |
| 12/25 | 2,020 | 2,025 | 1,975 | 1,990 | -1.49% | 27,000 | - | -3.4% | - | - |
| 12/21 | 2,015 | 2,030 | 2,000 | 2,020 | +0.25% | 21,000 | - | -2.13% | - | - |
| 12/20 | 2,040 | 2,060 | 2,005 | 2,015 | -0.98% | 10,400 | - | -2.7% | - | - |
| 12/19 | 2,050 | 2,060 | 2,035 | 2,035 | -0.73% | 13,800 | - | -2.07% | - | - |
| 12/18 | 2,050 | 2,075 | 2,045 | 2,050 | 0% | 10,200 | - | -1.63% | - | - |
| 12/17 | 2,090 | 2,125 | 2,050 | 2,050 | -2.15% | 12,400 | - | -1.96% | - | - |
| 12/14 | 2,085 | 2,100 | 2,085 | 2,095 | +0.24% | 16,400 | - | -0.14% | - | - |
| 12/13 | 2,095 | 2,115 | 2,090 | 2,090 | -0.95% | 9,600 | - | -0.67% | - | - |
| 12/12 | 2,110 | 2,115 | 2,100 | 2,110 | 0% | 21,800 | - | -0.14% | - | - |
| 12/11 | 2,110 | 2,120 | 2,110 | 2,110 | +0.48% | 7,400 | - | -0.61% | - | - |
| 12/10 | 2,090 | 2,100 | 2,085 | 2,100 | -0.47% | 9,000 | - | -1.55% | - | - |
| 12/07 | 2,090 | 2,125 | 2,090 | 2,110 | 0% | 17,400 | - | -1.59% | - | - |
| 12/06 | 2,100 | 2,110 | 2,080 | 2,110 | +0.72% | 6,800 | - | -2.13% | - | - |
| 12/05 | 2,100 | 2,100 | 2,080 | 2,095 | +0.96% | 12,200 | - | -3.32% | - | - |
| 12/04 | 2,100 | 2,100 | 2,075 | 2,075 | -1.19% | 9,600 | - | -4.77% | - | - |
| 12/03 | 2,100 | 2,120 | 2,085 | 2,100 | +0.24% | 11,600 | - | -4.2% | - | - |
| 11/30 | 2,040 | 2,125 | 2,040 | 2,095 | +1.45% | 18,000 | - | -4.99% | - | - |
| 11/29 | 2,040 | 2,080 | 2,040 | 2,065 | +1.23% | 18,600 | - | -6.86% | - | - |
| 11/28 | 2,020 | 2,045 | 2,020 | 2,040 | +1.24% | 5,200 | - | -8.56% | - | - |
| 11/27 | 1,965 | 2,080 | 1,965 | 2,015 | +0.25% | 9,600 | - | -10.28% | - | - |
| 11/26 | 2,025 | 2,035 | 1,975 | 2,010 | +0.5% | 19,800 | - | -11.14% | - | - |
| 11/22 | 2,045 | 2,050 | 1,995 | 2,000 | -0.25% | 15,600 | - | -12.28% | - | - |
| 11/21 | 2,075 | 2,075 | 2,000 | 2,005 | -2.91% | 25,000 | - | -12.83% | - | - |
| 11/20 | 2,035 | 2,065 | 2,025 | 2,065 | +0.24% | 23,000 | - | -10.99% | - | - |
| 11/19 | 2,065 | 2,125 | 2,055 | 2,060 | -0.72% | 13,400 | - | -11.89% | - | - |
| 11/16 | 2,125 | 2,125 | 2,045 | 2,075 | -5.9% | 27,000 | - | -11.96% | - | - |
| 11/15 | 2,195 | 2,215 | 2,190 | 2,205 | +0.92% | 8,400 | - | -7.16% | - | - |
| 11/14 | 2,245 | 2,245 | 2,185 | 2,185 | +0.23% | 12,600 | - | -8.62% | - | - |
| 11/13 | 2,210 | 2,285 | 2,180 | 2,180 | -2.02% | 11,400 | - | -9.32% | - | - |
| 11/12 | 2,240 | 2,305 | 2,225 | 2,225 | -0.67% | 12,000 | - | -7.91% | - | - |
| 11/09 | 2,245 | 2,255 | 2,215 | 2,240 | -0.22% | 10,400 | - | -7.7% | - | - |
| 11/08 | 2,275 | 2,275 | 2,245 | 2,245 | -2.39% | 9,600 | - | -7.88% | - | - |
| 11/07 | 2,360 | 2,360 | 2,300 | 2,300 | -2.34% | 8,800 | - | -6.01% | - | - |
| 11/06 | 2,365 | 2,365 | 2,350 | 2,355 | -0.63% | 13,000 | - | -4.07% | - | - |
| 11/05 | 2,385 | 2,385 | 2,360 | 2,370 | -0.63% | 7,200 | - | -3.62% | - | - |
| 11/02 | 2,370 | 2,410 | 2,355 | 2,385 | -0.42% | 9,600 | - | -3.17% | - | - |
| 11/01 | 2,385 | 2,400 | 2,375 | 2,395 | 0% | 7,800 | - | -2.96% | - | - |
| 10/31 | 2,395 | 2,400 | 2,380 | 2,395 | +0.21% | 7,400 | - | -3.08% | - | - |
