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 | 2,630 | 2,720 | 2,590 | 2,670 | +1.52% | 1,306,400 | - | -6.87% | - | - |
03/28 | 2,650 | 2,660 | 2,560 | 2,630 | 0% | 1,154,900 | - | -8.65% | - | - |
03/27 | 2,660 | 2,690 | 2,600 | 2,630 | -2.95% | 821,400 | - | -9.15% | - | - |
03/26 | 2,710 | 2,760 | 2,670 | 2,710 | -1.09% | 1,032,800 | - | -6.78% | - | - |
03/25 | 2,720 | 2,790 | 2,710 | 2,740 | +3.4% | 1,637,500 | - | -6.23% | - | - |
03/24 | 2,600 | 2,670 | 2,580 | 2,650 | +1.15% | 1,646,000 | - | -9.83% | - | - |
03/21 | 2,590 | 2,630 | 2,520 | 2,620 | +3.15% | 1,334,200 | - | -11.49% | - | - |
03/19 | 2,570 | 2,630 | 2,500 | 2,540 | +3.25% | 1,676,400 | - | -14.62% | - | - |
03/18 | 2,510 | 2,540 | 2,410 | 2,460 | -1.2% | 1,371,000 | - | -17.73% | - | - |
03/17 | 2,640 | 2,640 | 2,450 | 2,490 | -8.12% | 2,601,900 | - | -17.11% | - | - |
03/14 | 2,800 | 2,850 | 2,680 | 2,710 | -1.45% | 1,275,300 | - | -10.32% | - | - |
03/13 | 2,840 | 2,910 | 2,700 | 2,750 | -5.5% | 1,208,400 | - | -9.48% | - | - |
03/12 | 3,030 | 3,030 | 2,830 | 2,910 | +3.19% | 1,743,200 | - | -4.81% | - | - |
03/11 | 2,520 | 2,860 | 2,510 | 2,820 | +5.62% | 2,266,700 | - | -8.65% | - | - |
03/10 | 2,890 | 2,900 | 2,670 | 2,670 | -8.56% | 1,569,500 | - | -14.31% | - | - |
03/07 | 2,960 | 2,970 | 2,900 | 2,920 | -4.58% | 1,215,500 | - | -7.18% | - | - |
03/06 | 3,030 | 3,080 | 3,010 | 3,060 | +2.34% | 1,031,500 | - | -3.47% | - | - |
03/05 | 3,040 | 3,050 | 2,980 | 2,990 | -2.61% | 975,300 | - | -6.12% | - | - |
03/04 | 3,070 | 3,110 | 2,970 | 3,070 | +1.66% | 1,220,400 | - | -4.03% | - | - |
03/03 | 3,020 | 3,070 | 2,970 | 3,020 | -7.65% | 1,692,000 | - | -5.8% | - | - |
02/29 | 3,350 | 3,380 | 3,250 | 3,270 | -4.94% | 1,490,100 | - | +1.3% | - | - |
02/28 | 3,350 | 3,450 | 3,290 | 3,440 | +1.18% | 1,931,100 | - | +6.44% | - | - |
02/27 | 3,450 | 3,460 | 3,340 | 3,400 | +3.03% | 2,225,200 | - | +5.49% | - | - |
02/26 | 3,310 | 3,390 | 3,290 | 3,300 | +2.8% | 3,929,100 | - | +2.77% | - | - |
02/25 | 2,990 | 3,220 | 2,980 | 3,210 | +8.45% | 3,479,800 | - | -0.09% | - | - |
02/22 | 2,940 | 3,010 | 2,920 | 2,960 | -2.31% | 1,534,900 | - | -8.39% | - | - |
02/21 | 2,960 | 3,060 | 2,940 | 3,030 | +3.41% | 1,460,700 | - | -6.68% | - | - |
02/20 | 3,060 | 3,070 | 2,900 | 2,930 | -4.87% | 1,754,900 | - | -9.96% | - | - |
02/19 | 3,230 | 3,240 | 3,020 | 3,080 | -3.14% | 2,393,900 | - | -5.84% | - | - |
02/18 | 3,150 | 3,320 | 3,150 | 3,180 | +0.32% | 2,374,400 | - | -3.46% | - | - |
02/15 | 2,930 | 3,200 | 2,910 | 3,170 | +5.67% | 2,130,700 | - | -4.52% | - | - |
02/14 | 3,070 | 3,070 | 2,940 | 3,000 | +2.74% | 2,450,300 | - | -10.61% | - | - |
02/13 | 2,890 | 2,950 | 2,850 | 2,920 | +4.66% | 2,207,700 | - | -14.02% | - | - |
02/12 | 2,890 | 2,930 | 2,790 | 2,790 | -5.74% | 1,631,100 | - | -18.82% | - | - |
02/08 | 3,080 | 3,130 | 2,920 | 2,960 | -4.82% | 2,220,100 | - | -15.21% | - | - |
02/07 | 3,200 | 3,220 | 3,010 | 3,110 | -3.12% | 3,407,500 | - | -12.32% | - | - |
02/06 | 3,490 | 3,520 | 3,210 | 3,210 | -12.3% | 3,236,900 | - | -10.88% | - | - |
02/05 | 3,480 | 3,690 | 3,410 | 3,660 | +3.39% | 2,175,900 | - | +0.22% | - | - |
02/04 | 3,490 | 3,550 | 3,460 | 3,540 | +3.51% | 1,191,200 | - | -3.88% | - | - |
02/01 | 3,540 | 3,610 | 3,410 | 3,420 | -2.84% | 1,255,500 | - | -7.74% | - | - |
01/31 | 3,370 | 3,530 | 3,330 | 3,520 | +2.03% | 1,560,400 | - | -5.78% | - | - |
01/30 | 3,370 | 3,560 | 3,340 | 3,450 | +3.6% | 2,510,000 | - | -8.32% | - | - |
01/29 | 3,400 | 3,410 | 3,270 | 3,330 | +2.15% | 1,601,800 | - | -12.25% | - | - |
01/28 | 3,450 | 3,490 | 3,230 | 3,260 | -8.17% | 1,383,000 | - | -14.88% | - | - |
01/25 | 3,470 | 3,550 | 3,440 | 3,550 | +5.34% | 1,642,600 | - | -8.46% | - | - |
01/24 | 3,430 | 3,430 | 3,300 | 3,370 | +4.33% | 1,430,000 | - | -13.96% | - | - |
01/23 | 3,300 | 3,390 | 3,160 | 3,230 | +4.19% | 1,507,200 | - | -18.64% | - | - |
01/22 | 3,170 | 3,230 | 3,070 | 3,100 | -7.19% | 2,222,100 | - | -23.12% | - | - |
01/21 | 3,620 | 3,620 | 3,320 | 3,340 | -8.99% | 2,271,300 | - | -18.5% | - | - |
01/18 | 3,280 | 3,670 | 3,260 | 3,670 | +9.23% | 2,265,200 | - | -11.74% | - | - |
01/17 | 3,300 | 3,420 | 3,220 | 3,360 | +4.67% | 1,954,700 | - | -20% | - | - |
01/16 | 3,250 | 3,420 | 3,160 | 3,210 | -4.18% | 2,114,200 | - | -24.65% | - | - |
01/15 | 3,550 | 3,570 | 3,320 | 3,350 | -8.22% | 1,672,000 | - | -22.44% | - | - |
01/11 | 3,830 | 3,930 | 3,630 | 3,650 | -4.7% | 2,075,300 | - | -16.72% | - | - |
01/10 | 4,000 | 4,050 | 3,810 | 3,830 | -5.67% | 1,366,200 | - | -13.7% | - | - |
01/09 | 3,850 | 4,080 | 3,820 | 4,060 | +1.5% | 1,677,000 | - | -9.27% | - | - |
01/08 | 3,950 | 4,060 | 3,850 | 4,000 | +1.01% | 1,230,300 | - | -10.95% | - | - |
01/07 | 4,110 | 4,170 | 3,950 | 3,960 | -4.35% | 1,232,700 | - | -12.21% | - | - |
01/04 | 4,150 | 4,170 | 4,050 | 4,140 | -5.05% | 693,900 | - | -8.79% | - | - |
2007 |
12/28 | 4,370 | 4,390 | 4,300 | 4,360 | -2.46% | 321,200 | - | -4.3% | - | - |
12/27 | 4,470 | 4,540 | 4,420 | 4,470 | -0.22% | 635,200 | - | -2.25% | - | - |
12/26 | 4,430 | 4,530 | 4,330 | 4,480 | +1.36% | 1,357,500 | - | -2.46% | - | - |
12/25 | 4,240 | 4,450 | 4,220 | 4,420 | +6.76% | 1,305,600 | - | -4.12% | - | - |
12/21 | 4,170 | 4,210 | 4,010 | 4,140 | -0.48% | 1,632,900 | - | -10.89% | - | - |
12/20 | 4,240 | 4,290 | 4,120 | 4,160 | -0.72% | 949,100 | - | -11.53% | - | - |
12/19 | 4,380 | 4,410 | 4,170 | 4,190 | -1.41% | 1,255,600 | - | -12.03% | - | - |
12/18 | 4,120 | 4,360 | 4,070 | 4,250 | +1.19% | 1,420,000 | - | -11.66% | - | - |
12/17 | 4,380 | 4,430 | 4,190 | 4,200 | -5.83% | 695,400 | - | -13.51% | - | - |
12/14 | 4,520 | 4,580 | 4,370 | 4,460 | -1.33% | 1,626,400 | - | -9.16% | - | - |
12/13 | 4,680 | 4,740 | 4,490 | 4,520 | -3.83% | 1,071,800 | - | -8.76% | - | - |
12/12 | 4,650 | 4,730 | 4,610 | 4,700 | -1.67% | 866,000 | - | -5.94% | - | - |
12/11 | 4,790 | 4,800 | 4,700 | 4,780 | +0.84% | 782,000 | - | -5.2% | - | - |
12/10 | 4,870 | 4,880 | 4,690 | 4,740 | -2.47% | 869,900 | - | -6.8% | - | - |
12/07 | 4,770 | 4,910 | 4,730 | 4,860 | +2.97% | 1,480,100 | - | -5.48% | - | - |
12/06 | 4,950 | 4,970 | 4,590 | 4,720 | -2.48% | 1,634,200 | - | -9.25% | - | - |
12/05 | 4,670 | 4,890 | 4,630 | 4,840 | +2.98% | 2,079,300 | - | -8.33% | - | - |
12/04 | 4,950 | 4,990 | 4,680 | 4,700 | -4.86% | 1,410,300 | - | -12.28% | - | - |
12/03 | 5,240 | 5,290 | 4,910 | 4,940 | -1.98% | 1,814,600 | - | -9.24% | - | - |
11/30 | 4,780 | 5,090 | 4,760 | 5,040 | +6.33% | 1,943,400 | - | -8.51% | - | - |
11/29 | 4,690 | 4,780 | 4,660 | 4,740 | +5.57% | 1,248,300 | - | -14.87% | - | - |
11/28 | 4,570 | 4,710 | 4,480 | 4,490 | +0.45% | 2,624,200 | - | -20.49% | - | - |
11/27 | 4,510 | 4,540 | 4,300 | 4,470 | -4.08% | 2,156,600 | - | -21.99% | - | - |
11/26 | 4,630 | 4,740 | 4,570 | 4,660 | +1.75% | 1,266,000 | - | -19.79% | - | - |
11/22 | 4,670 | 4,720 | 4,420 | 4,580 | -3.98% | 2,842,500 | - | -22.29% | - | - |
11/21 | 4,900 | 4,950 | 4,720 | 4,770 | -4.02% | 1,299,600 | - | -20.38% | - | - |
11/20 | 4,720 | 5,020 | 4,630 | 4,970 | +1.02% | 1,980,800 | - | -18.28% | - | - |
11/19 | 5,160 | 5,280 | 4,880 | 4,920 | -7.34% | 1,106,700 | - | -20.25% | - | - |
11/16 | 5,370 | 5,470 | 5,210 | 5,310 | -4.32% | 873,700 | - | -15.15% | - | - |
11/15 | 5,680 | 5,760 | 5,530 | 5,550 | -2.12% | 827,300 | - | -12.27% | - | - |
11/14 | 5,590 | 5,690 | 5,550 | 5,670 | +5.19% | 1,027,000 | - | -11.17% | - | - |
11/13 | 5,350 | 5,440 | 5,240 | 5,390 | +0.37% | 841,600 | - | -16.2% | - | - |
11/12 | 5,370 | 5,430 | 5,150 | 5,370 | -3.59% | 1,295,100 | - | -17.3% | - | - |
11/09 | 5,470 | 5,740 | 5,470 | 5,570 | +0.54% | 979,800 | - | -14.99% | - | - |
11/08 | 5,430 | 5,580 | 5,400 | 5,540 | -1.07% | 1,419,800 | - | -16.04% | - | - |
11/07 | 5,850 | 5,900 | 5,550 | 5,600 | -4.11% | 1,526,300 | - | -15.71% | - | - |
11/06 | 5,770 | 5,960 | 5,750 | 5,840 | -0.51% | 929,700 | - | -12.55% | - | - |
11/05 | 6,100 | 6,100 | 5,780 | 5,870 | -4.24% | 1,180,200 | - | -12.36% | - | - |
11/02 | 6,050 | 6,190 | 6,040 | 6,130 | -3.46% | 1,975,400 | - | -8.83% | - | - |
11/01 | 6,600 | 6,600 | 6,180 | 6,350 | -5.22% | 1,948,100 | - | -5.79% | - | - |
10/31 | 6,780 | 6,860 | 6,620 | 6,700 | -1.03% | 684,400 | - | -0.65% | - | - |