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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2008 |
| 03/31 | 813 | 823 | 793 | 805 | -2.13% | 13,779,600 | - | -10.65% | - | - |
| 03/28 | 823 | 835 | 805 | 823 | +0.3% | 12,501,200 | - | -9.52% | - | - |
| 03/27 | 835 | 838 | 810 | 820 | -4.09% | 11,062,000 | - | -10.68% | - | - |
| 03/26 | 843 | 855 | 833 | 855 | -0.58% | 6,528,800 | - | -7.57% | - | - |
| 03/25 | 845 | 870 | 838 | 860 | +2.99% | 12,264,000 | - | -7.73% | - | - |
| 03/24 | 833 | 845 | 830 | 835 | -0.6% | 7,312,000 | - | -10.98% | - | - |
| 03/21 | 845 | 848 | 828 | 840 | +1.51% | 7,559,200 | - | -11.02% | - | - |
| 03/19 | 840 | 843 | 818 | 828 | +3.12% | 9,639,600 | - | -12.89% | - | - |
| 03/18 | 800 | 815 | 790 | 803 | +0.63% | 10,432,000 | - | -15.97% | - | - |
| 03/17 | 803 | 825 | 795 | 798 | -6.45% | 17,768,000 | - | -17.01% | - | - |
| 03/14 | 895 | 898 | 840 | 853 | -3.94% | 29,459,200 | - | -11.84% | - | - |
| 03/13 | 908 | 913 | 883 | 888 | -2.2% | 10,934,800 | - | -8.6% | - | - |
| 03/12 | 933 | 938 | 908 | 908 | 0% | 11,849,600 | - | -6.73% | - | - |
| 03/11 | 890 | 913 | 885 | 908 | +1.4% | 9,302,400 | - | -7.02% | - | - |
| 03/10 | 888 | 905 | 880 | 895 | -0.28% | 6,574,800 | - | -8.58% | - | - |
| 03/07 | 905 | 910 | 893 | 898 | -3.49% | 10,316,000 | - | -8.6% | - | - |
| 03/06 | 935 | 948 | 920 | 930 | +0.54% | 8,048,000 | - | -5.58% | - | - |
| 03/05 | 935 | 938 | 915 | 925 | -0.54% | 9,753,600 | - | -6% | - | - |
| 03/04 | 940 | 948 | 918 | 930 | -0.8% | 10,713,600 | - | -5.58% | - | - |
| 03/03 | 950 | 955 | 938 | 938 | -5.06% | 10,860,400 | - | -4.73% | - | - |
| 02/29 | 1,003 | 1,010 | 983 | 988 | -6.4% | 15,591,200 | - | +0.15% | - | - |
| 02/28 | 1,055 | 1,058 | 1,028 | 1,055 | -1.17% | 7,458,000 | - | +7.32% | - | - |
| 02/27 | 1,063 | 1,073 | 1,053 | 1,068 | +1.67% | 8,414,400 | - | +9.26% | - | - |
| 02/26 | 1,053 | 1,070 | 1,045 | 1,050 | +1.94% | 13,525,600 | - | +8.14% | - | - |
| 02/25 | 1,018 | 1,040 | 1,010 | 1,030 | +1.73% | 7,966,000 | - | +6.63% | - | - |
| 02/22 | 1,013 | 1,013 | 995 | 1,013 | -1.46% | 7,696,400 | - | +5.03% | - | - |
| 02/21 | 1,008 | 1,033 | 1,000 | 1,028 | +2.24% | 8,836,800 | - | +6.7% | - | - |
| 02/20 | 1,035 | 1,048 | 998 | 1,005 | -2.9% | 14,352,000 | - | +4.58% | - | - |
| 02/19 | 1,020 | 1,045 | 1,015 | 1,035 | +2.48% | 12,211,200 | - | +7.81% | - | - |
| 02/18 | 993 | 1,020 | 990 | 1,010 | +2.02% | 7,584,400 | - | +5.21% | - | - |
| 02/15 | 988 | 995 | 970 | 990 | +0.25% | 7,248,400 | - | +2.91% | - | - |
| 02/14 | 995 | 998 | 983 | 988 | +3.13% | 10,797,200 | - | +2.33% | - | - |
| 02/13 | 950 | 963 | 950 | 958 | +2.13% | 8,178,000 | - | -1.19% | - | - |
| 02/12 | 938 | 955 | 930 | 938 | -0.79% | 7,492,400 | - | -3.75% | - | - |
| 02/08 | 935 | 963 | 935 | 945 | -0.26% | 11,879,600 | - | -3.67% | - | - |
| 02/07 | 933 | 948 | 923 | 948 | +0.26% | 11,731,600 | - | -4.2% | - | - |
| 02/06 | 928 | 950 | 928 | 945 | -3.32% | 16,933,600 | - | -5.22% | - | - |
| 02/05 | 995 | 995 | 970 | 978 | -1.26% | 7,348,400 | - | -2.93% | - | - |
| 02/04 | 998 | 1,005 | 988 | 990 | +1.8% | 10,854,000 | - | -2.46% | - | - |
| 02/01 | 973 | 985 | 960 | 973 | +1.3% | 10,294,000 | - | -4.84% | - | - |
| 01/31 | 905 | 963 | 903 | 960 | +4.63% | 15,425,200 | - | -6.71% | - | - |
| 01/30 | 915 | 928 | 905 | 918 | -2.13% | 10,637,200 | - | -11.44% | - | - |
| 01/29 | 945 | 953 | 915 | 938 | +1.35% | 14,832,000 | - | -10.29% | - | - |
| 01/28 | 960 | 975 | 925 | 925 | -4.88% | 12,362,400 | - | -12.16% | - | - |
| 01/25 | 935 | 980 | 935 | 973 | +5.14% | 10,692,000 | - | -8.51% | - | - |
| 01/24 | 923 | 940 | 918 | 925 | +1.65% | 14,328,800 | - | -13.55% | - | - |
| 01/23 | 930 | 938 | 895 | 910 | +0.55% | 13,610,400 | - | -15.66% | - | - |
| 01/22 | 913 | 920 | 888 | 905 | -3.47% | 10,517,600 | - | -16.97% | - | - |
| 01/21 | 958 | 965 | 935 | 938 | -3.6% | 11,568,400 | - | -14.85% | - | - |
| 01/18 | 950 | 978 | 943 | 973 | -1.52% | 14,432,400 | - | -12.31% | - | - |
| 01/17 | 973 | 988 | 948 | 988 | +2.33% | 16,305,600 | - | -11.51% | - | - |
| 01/16 | 965 | 983 | 948 | 965 | -2.28% | 19,334,000 | - | -14.07% | - | - |
| 01/15 | 1,013 | 1,018 | 980 | 988 | -4.59% | 16,726,800 | - | -12.53% | - | - |
| 01/11 | 1,048 | 1,063 | 1,028 | 1,035 | -1.66% | 13,167,600 | - | -8.73% | - | - |
| 01/10 | 1,060 | 1,068 | 1,048 | 1,053 | -2.32% | 8,181,200 | - | -7.51% | - | - |
| 01/09 | 1,058 | 1,078 | 1,053 | 1,078 | +0.23% | 11,868,400 | - | -5.57% | - | - |
| 01/08 | 1,075 | 1,078 | 1,055 | 1,075 | -1.6% | 10,893,600 | - | -5.87% | - | - |
| 01/07 | 1,088 | 1,108 | 1,085 | 1,093 | -0.91% | 10,286,000 | - | -4.5% | - | - |
| 01/04 | 1,148 | 1,150 | 1,093 | 1,103 | -3.71% | 7,631,600 | - | -3.63% | - | - |
| 2007 |
| 12/28 | 1,138 | 1,145 | 1,135 | 1,145 | -1.29% | 3,919,200 | - | +0.09% | - | - |
| 12/27 | 1,173 | 1,175 | 1,158 | 1,160 | -1.9% | 3,597,600 | - | +1.67% | - | - |
| 12/26 | 1,178 | 1,183 | 1,168 | 1,183 | +0.64% | 7,844,800 | - | +3.91% | - | - |
| 12/25 | 1,175 | 1,183 | 1,165 | 1,175 | +0.86% | 6,058,800 | - | +3.62% | - | - |
| 12/21 | 1,163 | 1,173 | 1,150 | 1,165 | +1.08% | 11,308,000 | - | +3.1% | - | - |
| 12/20 | 1,155 | 1,165 | 1,145 | 1,153 | +0.88% | 6,728,400 | - | +2.26% | - | - |
| 12/19 | 1,135 | 1,150 | 1,135 | 1,143 | -0.44% | 6,426,400 | - | +1.56% | - | - |
| 12/18 | 1,123 | 1,150 | 1,120 | 1,148 | +0.88% | 7,366,800 | - | +2.09% | - | - |
| 12/17 | 1,145 | 1,163 | 1,138 | 1,138 | -1.73% | 8,205,600 | - | +1.38% | - | - |
| 12/14 | 1,160 | 1,170 | 1,150 | 1,158 | -0.43% | 16,686,000 | - | +3.07% | - | - |
| 12/13 | 1,153 | 1,183 | 1,148 | 1,163 | +0.43% | 11,060,800 | - | +3.61% | - | - |
| 12/12 | 1,170 | 1,173 | 1,143 | 1,158 | -1.28% | 6,377,600 | - | +3.07% | - | - |
| 12/11 | 1,185 | 1,185 | 1,165 | 1,173 | +0.21% | 4,860,800 | - | +4.31% | - | - |
| 12/10 | 1,170 | 1,180 | 1,150 | 1,170 | +1.52% | 13,828,000 | - | +4% | - | - |
| 12/07 | 1,163 | 1,173 | 1,153 | 1,153 | 0% | 8,964,800 | - | +2.35% | - | - |
| 12/06 | 1,155 | 1,165 | 1,145 | 1,153 | +0.22% | 5,773,600 | - | +2.17% | - | - |
| 12/05 | 1,120 | 1,168 | 1,110 | 1,150 | +3.14% | 10,849,600 | - | +1.95% | - | - |
| 12/04 | 1,123 | 1,130 | 1,110 | 1,115 | 0% | 7,741,600 | - | -0.89% | - | - |
| 12/03 | 1,128 | 1,138 | 1,110 | 1,115 | -1.55% | 6,894,800 | - | -0.8% | - | - |
| 11/30 | 1,128 | 1,148 | 1,120 | 1,133 | +0.89% | 11,546,400 | - | +1.03% | - | - |
| 11/29 | 1,125 | 1,135 | 1,123 | 1,123 | +1.35% | 5,850,400 | - | +0.4% | - | - |
| 11/28 | 1,128 | 1,128 | 1,095 | 1,108 | -1.77% | 7,474,800 | - | -0.67% | - | - |
| 11/27 | 1,100 | 1,130 | 1,085 | 1,128 | +2.27% | 12,105,200 | - | +1.21% | - | - |
| 11/26 | 1,093 | 1,123 | 1,078 | 1,103 | +1.85% | 9,308,400 | - | -0.85% | - | - |
| 11/22 | 1,070 | 1,088 | 1,048 | 1,083 | 0% | 12,791,600 | - | -2.74% | - | - |
| 11/21 | 1,095 | 1,098 | 1,073 | 1,083 | -0.23% | 9,872,800 | - | -2.91% | - | - |
| 11/20 | 1,065 | 1,088 | 1,045 | 1,085 | +0.93% | 9,354,800 | - | -2.78% | - | - |
| 11/19 | 1,073 | 1,095 | 1,073 | 1,075 | +0.47% | 8,321,200 | - | -3.85% | - | - |
| 11/16 | 1,083 | 1,088 | 1,070 | 1,070 | -2.73% | 8,306,800 | - | -4.55% | - | - |
| 11/15 | 1,103 | 1,113 | 1,095 | 1,100 | -1.35% | 9,328,800 | - | -2.05% | - | - |
| 11/14 | 1,118 | 1,123 | 1,098 | 1,115 | +1.59% | 10,790,800 | - | -0.89% | - | - |
| 11/13 | 1,085 | 1,103 | 1,075 | 1,098 | -1.13% | 14,192,800 | - | -2.53% | - | - |
| 11/12 | 1,148 | 1,148 | 1,105 | 1,110 | -4.31% | 15,479,200 | - | -1.51% | - | - |
| 11/09 | 1,148 | 1,178 | 1,138 | 1,160 | +1.98% | 17,136,800 | - | +2.93% | - | - |
| 11/08 | 1,150 | 1,165 | 1,138 | 1,138 | -4.21% | 15,618,400 | - | +1.02% | - | - |
| 11/07 | 1,188 | 1,208 | 1,185 | 1,188 | +0.64% | 10,591,600 | - | +5.46% | - | - |
| 11/06 | 1,195 | 1,213 | 1,180 | 1,180 | -1.26% | 14,284,400 | - | +5.08% | - | - |
| 11/05 | 1,188 | 1,195 | 1,168 | 1,195 | -0.42% | 8,491,600 | - | +6.79% | - | - |
| 11/02 | 1,180 | 1,220 | 1,178 | 1,200 | +0.42% | 20,999,200 | - | +7.62% | - | - |
| 11/01 | 1,188 | 1,205 | 1,180 | 1,195 | +2.8% | 20,049,600 | - | +7.66% | - | - |
| 10/31 | 1,075 | 1,175 | 1,060 | 1,163 | +7.89% | 27,327,600 | - | +5.2% | - | - |
