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 10→1 |
| 2008 |
| 03/31 | 860 | 880 | 860 | 860 | -2.27% | 11,000 | - | -4.87% | - | - |
| 03/28 | 850 | 880 | 840 | 880 | +2.33% | 26,800 | - | -3.51% | - | - |
| 03/27 | 860 | 880 | 860 | 860 | -2.27% | 23,800 | - | -6.32% | - | - |
| 03/26 | 890 | 890 | 870 | 880 | +1.15% | 14,200 | - | -4.76% | - | - |
| 03/25 | 900 | 920 | 870 | 870 | +1.16% | 21,300 | - | -6.65% | - | - |
| 03/24 | 870 | 900 | 860 | 860 | -3.37% | 30,600 | - | -8.51% | - | - |
| 03/21 | 850 | 890 | 840 | 890 | +4.71% | 36,700 | - | -5.62% | - | - |
| 03/19 | 850 | 860 | 830 | 850 | +4.94% | 30,300 | - | -10.05% | - | - |
| 03/18 | 820 | 830 | 810 | 810 | -1.22% | 18,600 | - | -14.19% | - | - |
| 03/17 | 810 | 830 | 800 | 820 | -2.38% | 44,200 | - | -13.23% | - | - |
| 03/14 | 860 | 880 | 840 | 840 | -2.33% | 33,700 | - | -11.21% | - | - |
| 03/13 | 880 | 890 | 850 | 860 | -3.37% | 29,600 | - | -9.19% | - | - |
| 03/12 | 940 | 950 | 890 | 890 | 0% | 45,500 | - | -6.22% | - | - |
| 03/11 | 840 | 910 | 830 | 890 | +4.71% | 58,500 | - | -6.41% | - | - |
| 03/10 | 890 | 890 | 850 | 850 | -6.59% | 94,100 | - | -10.62% | - | - |
| 03/07 | 940 | 950 | 910 | 910 | -5.21% | 79,700 | - | -4.31% | - | - |
| 03/06 | 950 | 980 | 950 | 960 | +2.13% | 47,400 | - | +1.16% | - | - |
| 03/05 | 930 | 970 | 930 | 940 | 0% | 99,600 | - | -0.42% | - | - |
| 03/04 | 960 | 970 | 930 | 940 | 0% | 60,600 | - | -0.11% | - | - |
| 03/03 | 950 | 960 | 940 | 940 | -5.05% | 49,100 | - | +0.43% | - | - |
| 02/29 | 1,000 | 1,000 | 970 | 990 | +1.02% | 60,700 | - | +6.22% | - | - |
| 02/28 | 1,000 | 1,010 | 980 | 980 | -2% | 79,900 | - | +5.83% | - | - |
| 02/27 | 1,000 | 1,030 | 990 | 1,000 | +1.01% | 132,900 | - | +8.93% | - | - |
| 02/26 | 1,060 | 1,060 | 980 | 990 | -4.81% | 168,700 | - | +8.91% | - | - |
| 02/25 | 1,040 | 1,070 | 1,030 | 1,040 | -0.95% | 93,800 | - | +15.3% | - | - |
| 02/22 | 1,020 | 1,050 | 1,020 | 1,050 | 0% | 86,100 | - | +17.32% | - | - |
| 02/21 | 1,050 | 1,060 | 1,020 | 1,050 | +3.96% | 104,100 | - | +18.64% | - | - |
| 02/20 | 1,050 | 1,060 | 1,000 | 1,010 | -5.61% | 221,200 | - | +15.69% | - | - |
| 02/19 | 1,080 | 1,090 | 1,040 | 1,070 | +0.94% | 391,600 | - | +23.7% | - | - |
| 02/18 | 950 | 1,080 | 950 | 1,060 | +11.58% | 421,700 | - | +23.69% | - | - |
| 02/15 | 910 | 980 | 910 | 950 | +1.06% | 185,800 | - | +11.76% | - | - |
| 02/14 | 860 | 1,010 | 840 | 940 | +13.25% | 472,600 | - | +10.72% | - | - |
| 02/13 | 850 | 860 | 830 | 830 | 0% | 27,300 | - | -2.01% | - | - |
| 02/12 | 840 | 850 | 830 | 830 | 0% | 32,800 | - | -2.35% | - | - |
| 02/08 | 880 | 880 | 830 | 830 | -5.68% | 33,600 | - | -2.7% | - | - |
| 02/07 | 910 | 930 | 860 | 880 | -2.22% | 43,000 | - | +2.56% | - | - |
| 02/06 | 880 | 920 | 880 | 900 | -4.26% | 94,500 | - | +4.41% | - | - |
| 02/05 | 900 | 950 | 880 | 940 | +4.44% | 113,800 | - | +8.55% | - | - |
| 02/04 | 860 | 910 | 850 | 900 | +7.14% | 58,400 | - | +3.69% | - | - |
| 02/01 | 850 | 880 | 820 | 840 | -2.33% | 49,200 | - | -3.67% | - | - |
| 01/31 | 840 | 860 | 830 | 860 | +2.38% | 27,500 | - | -1.94% | - | - |
| 01/30 | 850 | 860 | 840 | 840 | -2.33% | 26,400 | - | -4.76% | - | - |
| 01/29 | 850 | 860 | 820 | 860 | +4.88% | 38,600 | - | -3.37% | - | - |
| 01/28 | 850 | 870 | 820 | 820 | -3.53% | 57,100 | - | -8.58% | - | - |
| 01/25 | 830 | 850 | 820 | 850 | +2.41% | 67,700 | - | -6.39% | - | - |
| 01/24 | 810 | 830 | 800 | 830 | +6.41% | 30,400 | - | -9.59% | - | - |
| 01/23 | 800 | 830 | 760 | 780 | +1.3% | 44,700 | - | -16.04% | - | - |
| 01/22 | 770 | 810 | 760 | 770 | -6.1% | 78,300 | - | -18.09% | - | - |
| 01/21 | 840 | 840 | 810 | 820 | -4.65% | 21,200 | - | -13.87% | - | - |
| 01/18 | 780 | 860 | 750 | 860 | +6.17% | 70,300 | - | -10.88% | - | - |
| 01/17 | 790 | 820 | 770 | 810 | +8% | 57,700 | - | -16.41% | - | - |
| 01/16 | 710 | 800 | 710 | 750 | -6.25% | 128,800 | - | -23.08% | - | - |
| 01/15 | 870 | 880 | 800 | 800 | -8.05% | 76,200 | - | -18.62% | - | - |
| 01/11 | 890 | 900 | 870 | 870 | -2.25% | 48,700 | - | -12.12% | - | - |
| 01/10 | 910 | 910 | 890 | 890 | -3.26% | 40,200 | - | -10.46% | - | - |
| 01/09 | 880 | 920 | 880 | 920 | +2.22% | 44,400 | - | -7.82% | - | - |
| 01/08 | 900 | 910 | 880 | 900 | +1.12% | 57,700 | - | -9.91% | - | - |
| 01/07 | 900 | 920 | 890 | 890 | -3.26% | 39,200 | - | -11% | - | - |
| 01/04 | 930 | 930 | 910 | 920 | -3.16% | 50,700 | - | -8.18% | - | - |
| 2007 |
| 12/28 | 980 | 980 | 950 | 950 | -3.06% | 30,800 | - | -5.19% | - | - |
| 12/27 | 1,000 | 1,010 | 980 | 980 | -2% | 45,200 | - | -2% | - | - |
| 12/26 | 1,010 | 1,010 | 970 | 1,000 | 0% | 71,800 | - | +0.2% | - | - |
| 12/25 | 980 | 1,010 | 970 | 1,000 | +2.04% | 74,600 | - | +0.3% | - | - |
| 12/21 | 950 | 980 | 940 | 980 | +1.03% | 130,600 | - | -1.61% | - | - |
| 12/20 | 1,000 | 1,030 | 970 | 970 | -2.02% | 201,400 | - | -2.61% | - | - |
| 12/19 | 1,030 | 1,040 | 990 | 990 | -4.81% | 194,600 | - | -0.5% | - | - |
| 12/18 | 1,030 | 1,060 | 1,020 | 1,040 | 0% | 131,900 | - | +4.84% | - | - |
| 12/17 | 1,070 | 1,080 | 1,040 | 1,040 | -4.59% | 182,100 | - | +5.37% | - | - |
| 12/14 | 1,090 | 1,120 | 1,050 | 1,090 | 0% | 186,600 | - | +10.77% | - | - |
| 12/13 | 1,100 | 1,130 | 1,080 | 1,090 | -2.68% | 285,700 | - | +11.34% | - | - |
| 12/12 | 1,040 | 1,160 | 1,030 | 1,120 | +5.66% | 1,280,400 | - | +14.75% | - | - |
| 12/11 | 1,080 | 1,090 | 1,040 | 1,060 | -0.93% | 469,300 | - | +9.17% | - | - |
| 12/10 | 1,100 | 1,120 | 1,060 | 1,070 | -5.31% | 2,058,300 | - | +10.54% | - | - |
| 12/07 | 1,030 | 1,200 | 1,020 | 1,130 | +17.71% | 4,563,600 | - | +16.86% | - | - |
| 12/06 | 960 | 970 | 940 | 960 | 0% | 27,500 | - | -0.21% | - | - |
| 12/05 | 950 | 960 | 940 | 960 | +1.05% | 14,500 | - | -0.41% | - | - |
| 12/04 | 960 | 970 | 950 | 950 | -4.04% | 43,800 | - | -1.76% | - | - |
| 12/03 | 980 | 990 | 960 | 990 | +2.06% | 21,200 | - | +2.17% | - | - |
| 11/30 | 960 | 980 | 950 | 970 | 0% | 41,200 | - | 0% | - | - |
| 11/29 | 960 | 970 | 960 | 970 | +2.11% | 22,800 | - | 0% | - | - |
| 11/28 | 950 | 950 | 940 | 950 | +1.06% | 8,700 | - | -2.16% | - | - |
| 11/27 | 900 | 940 | 900 | 940 | +1.08% | 18,600 | - | -3.49% | - | - |
| 11/26 | 920 | 940 | 900 | 930 | +2.2% | 30,400 | - | -4.62% | - | - |
| 11/22 | 900 | 930 | 900 | 910 | 0% | 22,800 | - | -6.95% | - | - |
| 11/21 | 960 | 960 | 910 | 910 | -2.15% | 18,600 | - | -7.33% | - | - |
| 11/20 | 950 | 950 | 910 | 930 | -4.12% | 42,700 | - | -5.78% | - | - |
| 11/19 | 980 | 990 | 950 | 970 | -1.02% | 28,800 | - | -2.02% | - | - |
| 11/16 | 940 | 1,040 | 940 | 980 | +1.03% | 129,100 | - | -1.31% | - | - |
| 11/15 | 970 | 970 | 950 | 970 | +2.11% | 16,200 | - | -2.41% | - | - |
| 11/14 | 950 | 960 | 940 | 950 | +2.15% | 25,200 | - | -4.81% | - | - |
| 11/13 | 910 | 930 | 900 | 930 | +2.2% | 35,100 | - | -7.19% | - | - |
| 11/12 | 940 | 940 | 890 | 910 | -5.21% | 74,400 | - | -9.54% | - | - |
| 11/09 | 990 | 990 | 960 | 960 | -1.03% | 29,000 | - | -4.95% | - | - |
| 11/08 | 990 | 1,000 | 970 | 970 | -3% | 52,400 | - | -4.15% | - | - |
| 11/07 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 17,100 | - | -1.38% | - | - |
| 11/06 | 1,000 | 1,020 | 1,000 | 1,000 | 0% | 38,000 | - | -1.28% | - | - |
| 11/05 | 1,040 | 1,040 | 1,000 | 1,000 | -2.91% | 65,900 | - | -1.28% | - | - |
| 11/02 | 1,010 | 1,030 | 1,000 | 1,030 | +1.98% | 37,900 | - | +1.78% | - | - |
| 11/01 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 45,600 | - | -0.2% | - | - |
| 10/31 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 44,400 | - | +0.79% | - | - |
