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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2008 |
| 03/31 | 495 | 505 | 490 | 490 | -2% | 844,100 | - | -3.73% | - | - |
| 03/28 | 495 | 500 | 485 | 500 | +2.04% | 1,748,000 | - | -1.96% | - | - |
| 03/27 | 495 | 500 | 485 | 490 | -2% | 1,677,500 | - | -4.11% | - | - |
| 03/26 | 500 | 500 | 495 | 500 | 0% | 403,500 | - | -2.34% | - | - |
| 03/25 | 505 | 505 | 495 | 500 | 0% | 1,259,600 | - | -2.72% | - | - |
| 03/24 | 500 | 510 | 495 | 500 | -0.99% | 1,025,200 | - | -3.1% | - | - |
| 03/21 | 495 | 505 | 490 | 505 | +2.02% | 1,566,300 | - | -2.32% | - | - |
| 03/19 | 495 | 500 | 490 | 495 | +3.13% | 1,561,500 | - | -4.62% | - | - |
| 03/18 | 480 | 490 | 475 | 480 | 0% | 1,269,900 | - | -7.69% | - | - |
| 03/17 | 480 | 485 | 475 | 480 | -2.04% | 1,761,700 | - | -7.87% | - | - |
| 03/14 | 500 | 505 | 490 | 490 | -1.01% | 2,399,300 | - | -6.13% | - | - |
| 03/13 | 505 | 510 | 490 | 495 | -3.88% | 2,074,900 | - | -5.35% | - | - |
| 03/12 | 530 | 535 | 510 | 515 | +0.98% | 2,433,100 | - | -1.9% | - | - |
| 03/11 | 485 | 510 | 480 | 510 | +3.03% | 4,082,600 | - | -3.23% | - | - |
| 03/10 | 520 | 520 | 495 | 495 | -4.81% | 2,570,900 | - | -6.43% | - | - |
| 03/07 | 510 | 540 | 505 | 520 | +0.97% | 4,859,000 | - | -2.26% | - | - |
| 03/06 | 510 | 520 | 505 | 515 | +1.98% | 2,353,700 | - | -3.74% | - | - |
| 03/05 | 505 | 510 | 500 | 505 | +2.02% | 1,257,600 | - | -5.78% | - | - |
| 03/04 | 510 | 520 | 495 | 495 | -1.98% | 3,938,500 | - | -8.16% | - | - |
| 03/03 | 525 | 525 | 500 | 505 | -6.48% | 3,341,000 | - | -6.83% | - | - |
| 02/29 | 550 | 555 | 540 | 540 | -3.57% | 2,196,900 | - | -0.74% | - | - |
| 02/28 | 545 | 565 | 545 | 560 | +1.82% | 2,952,400 | - | +2.94% | - | - |
| 02/27 | 545 | 560 | 540 | 550 | +1.85% | 2,685,200 | - | +1.48% | - | - |
| 02/26 | 555 | 560 | 530 | 540 | -0.92% | 3,126,000 | - | +0.19% | - | - |
| 02/25 | 530 | 550 | 525 | 545 | +4.81% | 3,088,100 | - | +1.11% | - | - |
| 02/22 | 520 | 530 | 515 | 520 | -2.8% | 1,340,900 | - | -3.7% | - | - |
| 02/21 | 525 | 535 | 515 | 535 | +3.88% | 1,766,000 | - | -1.11% | - | - |
| 02/20 | 535 | 540 | 510 | 515 | -3.74% | 2,835,600 | - | -4.81% | - | - |
| 02/19 | 560 | 560 | 530 | 535 | -1.83% | 2,765,300 | - | -1.29% | - | - |
| 02/18 | 545 | 560 | 540 | 545 | 0% | 2,216,400 | - | 0% | - | - |
| 02/15 | 525 | 550 | 520 | 545 | +0.93% | 3,290,600 | - | -0.73% | - | - |
| 02/14 | 530 | 540 | 520 | 540 | +4.85% | 2,557,300 | - | -2.53% | - | - |
| 02/13 | 520 | 525 | 510 | 515 | +0.98% | 894,200 | - | -7.87% | - | - |
| 02/12 | 510 | 520 | 500 | 510 | +0.99% | 2,112,400 | - | -9.89% | - | - |
| 02/08 | 525 | 530 | 500 | 505 | -3.81% | 2,103,500 | - | -12.02% | - | - |
| 02/07 | 535 | 545 | 520 | 525 | -1.87% | 2,760,100 | - | -10.26% | - | - |
| 02/06 | 550 | 550 | 535 | 535 | -5.31% | 2,528,300 | - | -10.08% | - | - |
| 02/05 | 570 | 580 | 565 | 565 | -1.74% | 2,183,200 | - | -6.61% | - | - |
| 02/04 | 580 | 585 | 570 | 575 | +2.68% | 1,886,000 | - | -6.05% | - | - |
| 02/01 | 585 | 595 | 555 | 560 | -4.27% | 3,409,700 | - | -9.39% | - | - |
| 01/31 | 550 | 585 | 545 | 585 | +4.46% | 3,228,300 | - | -6.25% | - | - |
| 01/30 | 575 | 585 | 550 | 560 | -2.61% | 4,225,100 | - | -10.97% | - | - |
| 01/29 | 580 | 585 | 565 | 575 | +2.68% | 2,131,500 | - | -9.59% | - | - |
| 01/28 | 560 | 580 | 555 | 560 | -0.88% | 3,442,100 | - | -12.91% | - | - |
| 01/25 | 555 | 570 | 550 | 565 | +4.63% | 4,173,200 | - | -13.34% | - | - |
| 01/24 | 515 | 540 | 510 | 540 | +8% | 5,240,100 | - | -18.43% | - | - |
| 01/23 | 515 | 525 | 495 | 500 | +2.04% | 4,836,300 | - | -25.71% | - | - |
| 01/22 | 495 | 510 | 485 | 490 | -6.67% | 6,159,100 | - | -28.57% | - | - |
| 01/21 | 550 | 555 | 525 | 525 | -7.89% | 4,882,300 | - | -24.89% | - | - |
| 01/18 | 525 | 575 | 525 | 570 | +2.7% | 6,018,800 | - | -19.83% | - | - |
| 01/17 | 550 | 565 | 525 | 555 | +3.74% | 4,049,700 | - | -23.13% | - | - |
| 01/16 | 530 | 565 | 515 | 535 | -1.83% | 7,463,900 | - | -26.91% | - | - |
| 01/15 | 580 | 595 | 545 | 545 | -9.92% | 5,724,600 | - | -26.75% | - | - |
| 01/11 | 645 | 660 | 600 | 605 | -4.72% | 6,040,200 | - | -19.97% | - | - |
| 01/10 | 655 | 660 | 630 | 635 | -4.51% | 4,275,300 | - | -16.99% | - | - |
| 01/09 | 650 | 665 | 640 | 665 | -1.48% | 5,414,900 | - | -13.75% | - | - |
| 01/08 | 680 | 690 | 660 | 675 | -1.46% | 3,470,900 | - | -13.02% | - | - |
| 01/07 | 710 | 720 | 675 | 685 | -4.86% | 3,341,300 | - | -12.07% | - | - |
| 01/04 | 715 | 730 | 705 | 720 | -5.88% | 1,611,400 | - | -7.93% | - | - |
| 2007 |
| 12/28 | 760 | 770 | 755 | 765 | -2.55% | 1,056,300 | - | -2.42% | - | - |
| 12/27 | 770 | 790 | 755 | 785 | +1.29% | 1,531,500 | - | +0.13% | - | - |
| 12/26 | 745 | 785 | 735 | 775 | +4.73% | 3,137,900 | - | -1.15% | - | - |
| 12/25 | 740 | 750 | 735 | 740 | +1.37% | 2,459,300 | - | -5.73% | - | - |
| 12/21 | 710 | 730 | 695 | 730 | +3.55% | 2,915,100 | - | -7.36% | - | - |
| 12/20 | 735 | 740 | 705 | 705 | -2.76% | 2,515,400 | - | -10.98% | - | - |
| 12/19 | 730 | 750 | 725 | 725 | -1.36% | 2,791,700 | - | -9.15% | - | - |
| 12/18 | 725 | 750 | 715 | 735 | -2% | 2,912,900 | - | -8.24% | - | - |
| 12/17 | 775 | 780 | 745 | 750 | -5.06% | 2,812,900 | - | -6.72% | - | - |
| 12/14 | 800 | 805 | 775 | 790 | -1.25% | 2,538,200 | - | -1.99% | - | - |
| 12/13 | 815 | 820 | 790 | 800 | -1.84% | 1,668,400 | - | -0.99% | - | - |
| 12/12 | 800 | 815 | 795 | 815 | -0.61% | 1,432,100 | - | +0.49% | - | - |
| 12/11 | 820 | 830 | 810 | 820 | 0% | 1,221,900 | - | +0.74% | - | - |
| 12/10 | 825 | 825 | 815 | 820 | -1.2% | 782,100 | - | +0.49% | - | - |
| 12/07 | 845 | 845 | 820 | 830 | -1.19% | 2,508,900 | - | +1.1% | - | - |
| 12/06 | 835 | 840 | 825 | 840 | +2.44% | 2,443,700 | - | +1.69% | - | - |
| 12/05 | 810 | 835 | 805 | 820 | -0.61% | 3,027,400 | - | -1.2% | - | - |
| 12/04 | 840 | 845 | 815 | 825 | -1.79% | 1,476,800 | - | -1.32% | - | - |
| 12/03 | 845 | 855 | 830 | 840 | +1.82% | 2,211,700 | - | -0.24% | - | - |
| 11/30 | 815 | 840 | 815 | 825 | +2.48% | 2,968,700 | - | -2.48% | - | - |
| 11/29 | 825 | 835 | 805 | 805 | +2.55% | 2,204,500 | - | -5.41% | - | - |
| 11/28 | 770 | 815 | 770 | 785 | +3.97% | 4,585,700 | - | -8.4% | - | - |
| 11/27 | 745 | 775 | 730 | 755 | -0.66% | 2,810,000 | - | -12.51% | - | - |
| 11/26 | 770 | 780 | 750 | 760 | -1.3% | 2,434,200 | - | -12.64% | - | - |
| 11/22 | 730 | 780 | 715 | 770 | +2.67% | 3,611,600 | - | -12.3% | - | - |
| 11/21 | 770 | 775 | 750 | 750 | -4.46% | 2,980,500 | - | -15.45% | - | - |
| 11/20 | 770 | 795 | 740 | 785 | -1.26% | 6,069,200 | - | -12.19% | - | - |
| 11/19 | 830 | 840 | 790 | 795 | -4.22% | 2,398,500 | - | -11.76% | - | - |
| 11/16 | 820 | 835 | 815 | 830 | 0% | 1,592,100 | - | -8.39% | - | - |
| 11/15 | 840 | 860 | 830 | 830 | -1.19% | 1,830,800 | - | -8.89% | - | - |
| 11/14 | 825 | 850 | 820 | 840 | +4.35% | 3,943,600 | - | -8.2% | - | - |
| 11/13 | 800 | 820 | 790 | 805 | 0% | 2,301,500 | - | -12.02% | - | - |
| 11/12 | 800 | 810 | 785 | 805 | -1.23% | 3,066,900 | - | -12.21% | - | - |
| 11/09 | 845 | 850 | 800 | 815 | -3.55% | 3,953,500 | - | -11.22% | - | - |
| 11/08 | 835 | 855 | 830 | 845 | -2.31% | 4,107,900 | - | -7.95% | - | - |
| 11/07 | 880 | 890 | 865 | 865 | -1.7% | 2,266,100 | - | -5.77% | - | - |
| 11/06 | 860 | 895 | 860 | 880 | 0% | 2,856,300 | - | -4.03% | - | - |
| 11/05 | 925 | 930 | 875 | 880 | -5.88% | 4,312,400 | - | -3.83% | - | - |
| 11/02 | 930 | 950 | 925 | 935 | -2.6% | 3,138,400 | - | +2.3% | - | - |
| 11/01 | 965 | 970 | 955 | 960 | +0.52% | 1,646,300 | - | +5.38% | - | - |
| 10/31 | 970 | 970 | 945 | 955 | -1.55% | 2,429,100 | - | +5.41% | - | - |
