株価チャート
2007/10/29～2008/03/31
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 | 1,140 | 1,180 | 1,140 | 1,170 | +2.63% | 3,000 | - | +4.84% | - | - |
| 03/28 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 1,300 | - | +2.33% | - | - |
| 03/26 | 1,080 | 1,120 | 1,080 | 1,120 | -1.75% | 200 | - | +0.72% | - | - |
| 03/25 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 400 | - | +2.43% | - | - |
| 03/24 | 1,100 | 1,130 | 1,100 | 1,110 | +0.91% | 500 | - | -0.18% | - | - |
| 03/21 | 1,080 | 1,100 | 1,070 | 1,100 | +1.85% | 1,300 | - | -0.9% | - | - |
| 03/19 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 1,600 | - | -2.61% | - | - |
| 03/18 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 3,000 | - | -4.5% | - | - |
| 03/17 | 1,060 | 1,060 | 1,020 | 1,060 | -1.85% | 400 | - | -4.59% | - | - |
| 03/14 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 1,500 | - | -3.05% | - | - |
| 03/13 | 1,070 | 1,080 | 1,060 | 1,070 | -0.93% | 900 | - | -4.21% | - | - |
| 03/12 | 1,130 | 1,130 | 1,080 | 1,080 | +0.93% | 800 | - | -3.74% | - | - |
| 03/11 | 1,070 | 1,100 | 1,060 | 1,070 | -2.73% | 1,100 | - | -4.97% | - | - |
| 03/10 | 1,120 | 1,120 | 1,090 | 1,100 | -2.65% | 700 | - | -2.65% | - | - |
| 03/07 | 1,100 | 1,150 | 1,100 | 1,130 | +2.73% | 7,200 | - | -0.35% | - | - |
| 03/06 | 1,100 | 1,100 | 1,100 | 1,100 | -3.51% | 200 | - | -3.17% | - | - |
| 03/05 | 1,120 | 1,140 | 1,120 | 1,140 | -0.87% | 200 | - | +0.09% | - | - |
| 03/04 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | - | +0.7% | - | - |
| 03/03 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 2,400 | - | +0.52% | - | - |
| 02/29 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 400 | - | +1.22% | - | - |
| 02/28 | 1,170 | 1,170 | 1,140 | 1,140 | 0% | 1,600 | - | -0.52% | - | - |
| 02/27 | 1,140 | 1,150 | 1,120 | 1,140 | 0% | 1,000 | - | -0.7% | - | - |
| 02/26 | 1,150 | 1,160 | 1,120 | 1,140 | +0.88% | 1,200 | - | -0.7% | - | - |
| 02/25 | 1,120 | 1,130 | 1,100 | 1,130 | 0% | 800 | - | -1.74% | - | - |
| 02/22 | 1,130 | 1,130 | 1,090 | 1,130 | 0% | 1,400 | - | -2.08% | - | - |
| 02/21 | 1,130 | 1,130 | 1,120 | 1,130 | +3.67% | 900 | - | -2.67% | - | - |
| 02/20 | 1,140 | 1,140 | 1,090 | 1,090 | -4.39% | 1,100 | - | -6.36% | - | - |
| 02/19 | 1,110 | 1,140 | 1,080 | 1,140 | +2.7% | 2,900 | - | -2.4% | - | - |
| 02/18 | 1,140 | 1,150 | 1,110 | 1,110 | +4.72% | 400 | - | -5.77% | - | - |
| 02/15 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 1,800 | - | -10.62% | - | - |
| 02/14 | 1,070 | 1,080 | 1,070 | 1,080 | -1.82% | 2,400 | - | -9.7% | - | - |
| 02/13 | 1,070 | 1,100 | 1,060 | 1,100 | 0% | 2,700 | - | -8.79% | - | - |
| 02/12 | 1,110 | 1,110 | 1,070 | 1,100 | -3.51% | 2,200 | - | -9.69% | - | - |
| 02/08 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 700 | - | -7.32% | - | - |
| 02/07 | 1,110 | 1,150 | 1,110 | 1,150 | -2.54% | 800 | - | -7.18% | - | - |
| 02/06 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | -5.45% | - | - |
| 02/05 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 1,400 | - | -5.98% | - | - |
| 02/04 | 1,200 | 1,200 | 1,160 | 1,170 | -2.5% | 2,800 | - | -7.29% | - | - |
| 02/01 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 800 | - | -5.73% | - | - |
| 01/31 | 1,150 | 1,200 | 1,150 | 1,200 | +2.56% | 1,400 | - | -6.47% | - | - |
| 01/30 | 1,180 | 1,190 | 1,170 | 1,170 | -2.5% | 900 | - | -9.58% | - | - |
| 01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,800 | - | -8.26% | - | - |
| 01/28 | 1,210 | 1,240 | 1,190 | 1,200 | 0% | 2,100 | - | -9.09% | - | - |
| 01/25 | 1,200 | 1,220 | 1,200 | 1,200 | +1.69% | 800 | - | -10.04% | - | - |
| 01/24 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 200 | - | -12.2% | - | - |
| 01/23 | 1,150 | 1,170 | 1,090 | 1,170 | +2.63% | 3,300 | - | -13.97% | - | - |
| 01/22 | 1,150 | 1,150 | 1,130 | 1,140 | -4.2% | 2,000 | - | -17.27% | - | - |
| 01/21 | 1,260 | 1,260 | 1,190 | 1,190 | -4.8% | 1,300 | - | -14.76% | - | - |
| 01/18 | 1,230 | 1,250 | 1,220 | 1,250 | -3.85% | 1,200 | - | -11.41% | - | - |
| 01/17 | 1,170 | 1,300 | 1,170 | 1,300 | +8.33% | 1,600 | - | -8.71% | - | - |
| 01/16 | 1,280 | 1,280 | 1,180 | 1,200 | +1.69% | 1,700 | - | -16.32% | - | - |
| 01/15 | 1,270 | 1,270 | 1,090 | 1,180 | -15.71% | 5,200 | - | -18.45% | - | - |
| 01/10 | 1,330 | 1,400 | 1,310 | 1,400 | +6.87% | 500 | - | -4.04% | - | - |
| 01/09 | 1,320 | 1,320 | 1,300 | 1,310 | -0.76% | 1,400 | - | -10.4% | - | - |
| 01/08 | 1,330 | 1,360 | 1,300 | 1,320 | 0% | 2,800 | - | -10.08% | - | - |
| 01/07 | 1,320 | 1,320 | 1,320 | 1,320 | -5.71% | 200 | - | -10.45% | - | - |
| 01/04 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 3,000 | - | -5.34% | - | - |
| 2007 |
| 12/28 | 1,390 | 1,400 | 1,390 | 1,400 | +2.19% | 300 | - | -5.66% | - | - |
| 12/27 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 100 | - | -7.99% | - | - |
| 12/26 | 1,390 | 1,390 | 1,380 | 1,380 | +2.99% | 400 | - | -7.63% | - | - |
| 12/25 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 3,100 | - | -10.79% | - | - |
| 12/21 | 1,420 | 1,420 | 1,350 | 1,350 | -6.9% | 3,400 | - | -10.71% | - | - |
| 12/20 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 1,800 | - | -4.73% | - | - |
| 12/19 | 1,450 | 1,450 | 1,430 | 1,450 | -2.68% | 3,400 | - | -5.17% | - | - |
| 12/18 | 1,440 | 1,490 | 1,440 | 1,490 | -1.32% | 1,100 | - | -2.74% | - | - |
| 12/17 | 1,510 | 1,510 | 1,490 | 1,510 | +1.34% | 2,700 | - | -1.76% | - | - |
| 12/14 | 1,520 | 1,560 | 1,460 | 1,490 | -3.87% | 900 | - | -3.18% | - | - |
| 12/13 | 1,500 | 1,600 | 1,500 | 1,550 | +6.9% | 3,600 | - | +0.45% | - | - |
| 12/12 | 1,550 | 1,590 | 1,450 | 1,450 | -9.38% | 1,100 | - | -6.15% | - | - |
| 12/11 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +3.16% | - | - |
| 12/10 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 1,300 | - | +2.96% | - | - |
| 12/07 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 2,300 | - | +2.12% | - | - |
| 12/06 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 300 | - | +1.22% | - | - |
| 12/05 | 1,550 | 1,580 | 1,550 | 1,580 | +1.94% | 800 | - | +0.96% | - | - |
| 12/04 | 1,520 | 1,550 | 1,520 | 1,550 | +2.65% | 600 | - | -1.02% | - | - |
| 12/03 | 1,600 | 1,600 | 1,510 | 1,510 | +2.03% | 1,300 | - | -3.76% | - | - |
| 11/30 | 1,490 | 1,500 | 1,480 | 1,480 | +0.68% | 1,500 | - | -5.97% | - | - |
| 11/29 | 1,470 | 1,490 | 1,470 | 1,470 | 0% | 1,200 | - | -6.96% | - | - |
| 11/28 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 1,000 | - | -7.31% | - | - |
| 11/27 | 1,440 | 1,480 | 1,440 | 1,480 | +2.78% | 600 | - | -6.98% | - | - |
| 11/26 | 1,450 | 1,450 | 1,420 | 1,440 | -5.26% | 800 | - | -9.77% | - | - |
| 11/22 | 1,530 | 1,530 | 1,460 | 1,520 | 0% | 2,000 | - | -5.24% | - | - |
| 11/21 | 1,480 | 1,520 | 1,480 | 1,520 | +1.33% | 600 | - | -5.53% | - | - |
| 11/20 | 1,520 | 1,550 | 1,490 | 1,500 | -5.06% | 700 | - | -7.06% | - | - |
| 11/19 | 1,580 | 1,590 | 1,550 | 1,580 | -1.25% | 700 | - | -2.59% | - | - |
| 11/16 | 1,610 | 1,610 | 1,530 | 1,600 | +1.27% | 500 | - | -1.54% | - | - |
| 11/15 | 1,550 | 1,620 | 1,550 | 1,580 | -3.66% | 1,700 | - | -2.95% | - | - |
| 11/14 | 1,590 | 1,650 | 1,590 | 1,640 | +7.89% | 1,000 | - | +0.49% | - | - |
| 11/13 | 1,480 | 1,530 | 1,480 | 1,520 | -5.59% | 1,400 | - | -6.86% | - | - |
| 11/12 | 1,550 | 1,610 | 1,520 | 1,610 | +3.21% | 1,500 | - | -1.71% | - | - |
| 11/09 | 1,600 | 1,600 | 1,560 | 1,560 | -1.89% | 800 | - | -4.76% | - | - |
| 11/08 | 1,600 | 1,630 | 1,580 | 1,590 | -1.24% | 1,600 | - | -3.28% | - | - |
| 11/07 | 1,610 | 1,660 | 1,610 | 1,610 | +0.63% | 1,800 | - | -2.31% | - | - |
| 11/06 | 1,670 | 1,670 | 1,600 | 1,600 | -4.19% | 700 | - | -2.97% | - | - |
| 11/05 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 800 | - | +1.21% | - | - |
| 11/02 | 1,630 | 1,670 | 1,600 | 1,670 | -1.18% | 1,600 | - | +1.21% | - | - |
| 11/01 | 1,700 | 1,700 | 1,640 | 1,690 | +0.6% | 1,100 | - | +2.49% | - | - |
| 10/31 | 1,660 | 1,680 | 1,630 | 1,680 | +3.7% | 600 | - | +2% | - | - |
| 10/30 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | - | -1.58% | - | - |
| 10/29 | 1,630 | 1,650 | 1,550 | 1,610 | -1.23% | 2,200 | - | -2.31% | - | - |
