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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 432 | 444 | 423 | 426 | -2.07% | 42,271,000 | - | -5.12% | - | - |
| 03/28 | 432 | 441 | 426 | 435 | +0.23% | 29,873,000 | - | -3.76% | - | - |
| 03/27 | 429 | 437 | 423 | 434 | 0% | 35,165,000 | - | -4.19% | - | - |
| 03/26 | 446 | 446 | 429 | 434 | -3.13% | 39,947,000 | - | -4.62% | - | - |
| 03/25 | 458 | 459 | 446 | 448 | -0.22% | 28,097,000 | - | -1.97% | - | - |
| 03/24 | 442 | 456 | 441 | 449 | +2.75% | 39,853,000 | - | -2.18% | - | - |
| 03/21 | 426 | 440 | 424 | 437 | +6.33% | 45,508,000 | - | -5% | - | - |
| 03/19 | 413 | 419 | 409 | 411 | +3.53% | 32,954,000 | - | -10.65% | - | - |
| 03/18 | 401 | 403 | 390 | 397 | +0.25% | 40,523,000 | - | -13.7% | - | - |
| 03/17 | 405 | 405 | 393 | 396 | -3.41% | 52,828,000 | - | -13.91% | - | - |
| 03/14 | 421 | 426 | 407 | 410 | -2.38% | 34,957,000 | - | -11.06% | - | - |
| 03/13 | 431 | 435 | 411 | 420 | -3.67% | 29,131,000 | - | -9.29% | - | - |
| 03/12 | 453 | 454 | 433 | 436 | +1.87% | 26,582,000 | - | -6.03% | - | - |
| 03/11 | 403 | 430 | 400 | 428 | +2.64% | 49,310,000 | - | -7.76% | - | - |
| 03/10 | 435 | 437 | 416 | 417 | -5.23% | 35,856,000 | - | -10.13% | - | - |
| 03/07 | 452 | 453 | 437 | 440 | -5.38% | 37,675,000 | - | -5.17% | - | - |
| 03/06 | 471 | 472 | 461 | 465 | +0.43% | 35,748,000 | - | +0.22% | - | - |
| 03/05 | 465 | 468 | 456 | 463 | -0.22% | 28,516,000 | - | 0% | - | - |
| 03/04 | 462 | 471 | 451 | 464 | +1.53% | 45,904,000 | - | +0.43% | - | - |
| 03/03 | 472 | 477 | 454 | 457 | -8.42% | 62,411,000 | - | -0.65% | - | - |
| 02/29 | 506 | 508 | 497 | 499 | -3.11% | 27,621,000 | - | +8.48% | - | - |
| 02/28 | 508 | 523 | 506 | 515 | -0.39% | 30,737,000 | - | +12.94% | - | - |
| 02/27 | 525 | 528 | 514 | 517 | -0.19% | 23,440,000 | - | +14.38% | - | - |
| 02/26 | 526 | 529 | 513 | 518 | -0.19% | 45,605,000 | - | +16.14% | - | - |
| 02/25 | 493 | 527 | 491 | 519 | +7.45% | 105,731,000 | - | +17.42% | - | - |
| 02/22 | 473 | 495 | 470 | 483 | +0.84% | 36,871,000 | - | +10.27% | - | - |
| 02/21 | 481 | 486 | 476 | 479 | +1.91% | 30,829,000 | - | +10.11% | - | - |
| 02/20 | 487 | 487 | 468 | 470 | -3.69% | 32,264,000 | - | +8.8% | - | - |
| 02/19 | 493 | 493 | 470 | 488 | -0.2% | 50,349,000 | - | +13.75% | - | - |
| 02/18 | 485 | 502 | 483 | 489 | +2.95% | 82,156,000 | - | +14.52% | - | - |
| 02/15 | 435 | 483 | 435 | 475 | +6.98% | 98,382,000 | - | +11.76% | - | - |
| 02/14 | 427 | 446 | 424 | 444 | +7.77% | 39,277,000 | - | +4.47% | - | - |
| 02/13 | 418 | 422 | 412 | 412 | +0.98% | 21,397,000 | - | -3.06% | - | - |
| 02/12 | 409 | 415 | 404 | 408 | -1.92% | 29,826,000 | - | -4.23% | - | - |
| 02/08 | 440 | 444 | 413 | 416 | -6.52% | 46,389,000 | - | -2.8% | - | - |
| 02/07 | 447 | 466 | 442 | 445 | 0% | 93,979,000 | - | +3.25% | - | - |
| 02/06 | 423 | 450 | 409 | 445 | +1.6% | 92,589,000 | - | +2.77% | - | - |
| 02/05 | 432 | 449 | 429 | 438 | +0.46% | 33,359,000 | - | +0.69% | - | - |
| 02/04 | 427 | 443 | 423 | 436 | +3.32% | 26,808,000 | - | -0.23% | - | - |
| 02/01 | 429 | 436 | 421 | 422 | -2.99% | 30,897,000 | - | -3.65% | - | - |
| 01/31 | 421 | 438 | 420 | 435 | -0.23% | 30,108,000 | - | -1.14% | - | - |
| 01/30 | 440 | 451 | 433 | 436 | +0.23% | 27,956,000 | - | -1.13% | - | - |
| 01/29 | 442 | 444 | 428 | 435 | +3.08% | 20,715,000 | - | -1.81% | - | - |
| 01/28 | 440 | 442 | 421 | 422 | -5.38% | 28,954,000 | - | -5.17% | - | - |
| 01/25 | 422 | 447 | 422 | 446 | +7.99% | 45,481,000 | - | -0.45% | - | - |
| 01/24 | 407 | 416 | 406 | 413 | +3.25% | 38,222,000 | - | -8.22% | - | - |
| 01/23 | 409 | 409 | 390 | 400 | +4.17% | 32,978,000 | - | -11.89% | - | - |
| 01/22 | 394 | 397 | 384 | 384 | -5.65% | 48,871,000 | - | -16.52% | - | - |
| 01/21 | 417 | 418 | 406 | 407 | -3.55% | 32,853,000 | - | -12.47% | - | - |
| 01/18 | 396 | 425 | 392 | 422 | +2.93% | 55,964,000 | - | -10.21% | - | - |
| 01/17 | 398 | 414 | 398 | 410 | +5.13% | 50,487,000 | - | -13.5% | - | - |
| 01/16 | 398 | 403 | 390 | 390 | -5.57% | 49,730,000 | - | -18.41% | - | - |
| 01/15 | 433 | 436 | 412 | 413 | -5.06% | 32,964,000 | - | -14.49% | - | - |
| 01/11 | 450 | 462 | 435 | 435 | -2.47% | 39,476,000 | - | -10.68% | - | - |
| 01/10 | 456 | 458 | 444 | 446 | -2.83% | 22,634,000 | - | -9.16% | - | - |
| 01/09 | 433 | 459 | 431 | 459 | +3.61% | 35,757,000 | - | -7.09% | - | - |
| 01/08 | 441 | 445 | 433 | 443 | -0.23% | 34,661,000 | - | -10.51% | - | - |
| 01/07 | 452 | 456 | 441 | 444 | -3.06% | 31,459,000 | - | -10.66% | - | - |
| 01/04 | 466 | 468 | 450 | 458 | -4.78% | 22,876,000 | - | -8.4% | - | - |
| 2007 |
| 12/28 | 490 | 490 | 476 | 481 | -2.83% | 19,326,000 | - | -3.99% | - | - |
| 12/27 | 493 | 504 | 492 | 495 | -0.6% | 18,824,000 | - | -1.2% | - | - |
| 12/26 | 494 | 498 | 486 | 498 | +1.63% | 19,233,000 | - | -0.8% | - | - |
| 12/25 | 483 | 492 | 483 | 490 | +4.93% | 29,306,000 | - | -2.39% | - | - |
| 12/21 | 463 | 471 | 450 | 467 | +1.08% | 45,759,000 | - | -7.34% | - | - |
| 12/20 | 474 | 475 | 461 | 462 | -2.12% | 26,483,000 | - | -8.88% | - | - |
| 12/19 | 478 | 488 | 471 | 472 | -1.05% | 25,073,000 | - | -7.63% | - | - |
| 12/18 | 478 | 487 | 472 | 477 | -1.04% | 26,039,000 | - | -7.2% | - | - |
| 12/17 | 490 | 492 | 480 | 482 | -3.02% | 23,637,000 | - | -6.59% | - | - |
| 12/14 | 505 | 510 | 496 | 497 | -1% | 28,540,000 | - | -4.24% | - | - |
| 12/13 | 525 | 525 | 501 | 502 | -4.74% | 31,101,000 | - | -3.65% | - | - |
| 12/12 | 520 | 528 | 517 | 527 | -0.57% | 17,039,000 | - | +0.76% | - | - |
| 12/11 | 535 | 535 | 527 | 530 | +0.95% | 14,525,000 | - | +0.95% | - | - |
| 12/10 | 533 | 536 | 522 | 525 | -1.87% | 20,733,000 | - | -0.38% | - | - |
| 12/07 | 527 | 536 | 526 | 535 | +3.08% | 29,159,000 | - | +0.94% | - | - |
| 12/06 | 515 | 522 | 507 | 519 | +2.77% | 22,491,000 | - | -2.81% | - | - |
| 12/05 | 502 | 507 | 491 | 505 | +0.2% | 34,762,000 | - | -6.48% | - | - |
| 12/04 | 523 | 526 | 503 | 504 | -4.36% | 38,277,000 | - | -7.69% | - | - |
| 12/03 | 546 | 552 | 523 | 527 | -1.5% | 52,542,000 | - | -4.53% | - | - |
| 11/30 | 512 | 538 | 511 | 535 | +5.11% | 56,688,000 | - | -3.95% | - | - |
| 11/29 | 513 | 518 | 507 | 509 | +2.21% | 26,564,000 | - | -9.27% | - | - |
| 11/28 | 502 | 517 | 498 | 498 | +0.4% | 42,228,000 | - | -12.32% | - | - |
| 11/27 | 488 | 499 | 480 | 496 | -0.6% | 28,747,000 | - | -13.74% | - | - |
| 11/26 | 495 | 505 | 488 | 499 | +1.63% | 33,174,000 | - | -14.26% | - | - |
| 11/22 | 488 | 495 | 478 | 491 | -0.81% | 36,115,000 | - | -16.78% | - | - |
| 11/21 | 506 | 515 | 492 | 495 | -4.26% | 26,780,000 | - | -17.36% | - | - |
| 11/20 | 479 | 518 | 473 | 517 | +3.82% | 47,625,000 | - | -14.83% | - | - |
| 11/19 | 526 | 531 | 496 | 498 | -4.6% | 35,551,000 | - | -19.02% | - | - |
| 11/16 | 535 | 540 | 522 | 522 | -5.95% | 30,304,000 | - | -16.35% | - | - |
| 11/15 | 563 | 567 | 553 | 555 | -1.77% | 23,465,000 | - | -12.04% | - | - |
| 11/14 | 567 | 570 | 557 | 565 | +4.05% | 20,881,000 | - | -11.44% | - | - |
| 11/13 | 531 | 547 | 522 | 543 | +2.45% | 36,471,000 | - | -15.68% | - | - |
| 11/12 | 542 | 544 | 521 | 530 | -4.68% | 35,971,000 | - | -18.71% | - | - |
| 11/09 | 564 | 574 | 554 | 556 | +0.36% | 37,247,000 | - | -15.76% | - | - |
| 11/08 | 531 | 561 | 527 | 554 | +0.54% | 55,779,000 | - | -16.94% | - | - |
| 11/07 | 573 | 577 | 550 | 551 | -2.48% | 41,195,000 | - | -18.37% | - | - |
| 11/06 | 563 | 577 | 559 | 565 | -1.4% | 56,296,000 | - | -17.16% | - | - |
| 11/05 | 605 | 605 | 565 | 573 | -5.91% | 48,211,000 | - | -16.84% | - | - |
| 11/02 | 612 | 620 | 604 | 609 | -4.09% | 44,825,000 | - | -12.5% | - | - |
| 11/01 | 659 | 659 | 631 | 635 | -4.37% | 43,486,000 | - | -9.42% | - | - |
| 10/31 | 660 | 679 | 655 | 664 | +2% | 49,124,000 | - | -5.68% | - | - |
