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 | 2,270 | 2,290 | 2,210 | 2,220 | -3.48% | 1,015,100 | - | -5.97% | - | - |
| 03/28 | 2,300 | 2,330 | 2,260 | 2,300 | 0% | 1,294,200 | - | -2.99% | - | - |
| 03/27 | 2,290 | 2,300 | 2,260 | 2,300 | -2.13% | 1,359,200 | - | -3.28% | - | - |
| 03/26 | 2,330 | 2,360 | 2,320 | 2,350 | -2.08% | 885,200 | - | -1.34% | - | - |
| 03/25 | 2,430 | 2,430 | 2,380 | 2,400 | +1.69% | 1,180,500 | - | +0.46% | - | - |
| 03/24 | 2,290 | 2,390 | 2,280 | 2,360 | +3.96% | 1,676,200 | - | -1.42% | - | - |
| 03/21 | 2,220 | 2,270 | 2,210 | 2,270 | +3.65% | 1,349,100 | - | -5.34% | - | - |
| 03/19 | 2,200 | 2,250 | 2,180 | 2,190 | +4.29% | 1,763,100 | - | -8.9% | - | - |
| 03/18 | 2,130 | 2,150 | 2,060 | 2,100 | -1.87% | 1,824,800 | - | -12.72% | - | - |
| 03/17 | 2,160 | 2,170 | 2,100 | 2,140 | -3.17% | 1,883,500 | - | -11.24% | - | - |
| 03/14 | 2,250 | 2,310 | 2,200 | 2,210 | -0.9% | 1,794,600 | - | -8.6% | - | - |
| 03/13 | 2,290 | 2,350 | 2,220 | 2,230 | -4.7% | 1,227,800 | - | -8.12% | - | - |
| 03/12 | 2,450 | 2,460 | 2,330 | 2,340 | +1.74% | 1,203,500 | - | -3.86% | - | - |
| 03/11 | 2,180 | 2,310 | 2,160 | 2,300 | +3.14% | 1,828,600 | - | -5.89% | - | - |
| 03/10 | 2,370 | 2,370 | 2,230 | 2,230 | -6.69% | 1,708,500 | - | -9.2% | - | - |
| 03/07 | 2,380 | 2,440 | 2,370 | 2,390 | -0.83% | 1,921,200 | - | -3.16% | - | - |
| 03/06 | 2,400 | 2,430 | 2,400 | 2,410 | +1.26% | 874,400 | - | -2.78% | - | - |
| 03/05 | 2,370 | 2,390 | 2,340 | 2,380 | +0.85% | 1,387,900 | - | -4.34% | - | - |
| 03/04 | 2,420 | 2,430 | 2,350 | 2,360 | -1.26% | 1,585,600 | - | -5.52% | - | - |
| 03/03 | 2,440 | 2,440 | 2,370 | 2,390 | -7% | 2,004,300 | - | -4.63% | - | - |
| 02/29 | 2,630 | 2,630 | 2,550 | 2,570 | -3.75% | 1,517,500 | - | +2.02% | - | - |
| 02/28 | 2,640 | 2,690 | 2,620 | 2,670 | 0% | 1,189,100 | - | +6.04% | - | - |
| 02/27 | 2,690 | 2,700 | 2,620 | 2,670 | +0.75% | 2,124,400 | - | +6.37% | - | - |
| 02/26 | 2,680 | 2,700 | 2,620 | 2,650 | +1.92% | 2,042,900 | - | +6% | - | - |
| 02/25 | 2,510 | 2,620 | 2,500 | 2,600 | +5.26% | 2,578,200 | - | +4.17% | - | - |
| 02/22 | 2,430 | 2,500 | 2,430 | 2,470 | -0.4% | 1,567,700 | - | -1.24% | - | - |
| 02/21 | 2,450 | 2,490 | 2,430 | 2,480 | +3.33% | 1,300,700 | - | -1.04% | - | - |
| 02/20 | 2,500 | 2,510 | 2,400 | 2,400 | -4.76% | 1,220,500 | - | -4.31% | - | - |
| 02/19 | 2,550 | 2,560 | 2,460 | 2,520 | 0% | 1,513,800 | - | +0.04% | - | - |
| 02/18 | 2,520 | 2,590 | 2,500 | 2,520 | +2.02% | 2,154,900 | - | -0.55% | - | - |
| 02/15 | 2,370 | 2,500 | 2,350 | 2,470 | +2.92% | 2,999,500 | - | -3.21% | - | - |
| 02/14 | 2,330 | 2,410 | 2,320 | 2,400 | +6.67% | 2,062,400 | - | -6.87% | - | - |
| 02/13 | 2,280 | 2,310 | 2,230 | 2,250 | +0.9% | 1,497,700 | - | -13.56% | - | - |
| 02/12 | 2,280 | 2,280 | 2,210 | 2,230 | -3.88% | 1,893,600 | - | -15.34% | - | - |
| 02/08 | 2,370 | 2,410 | 2,290 | 2,320 | -4.13% | 1,717,100 | - | -13.11% | - | - |
| 02/07 | 2,420 | 2,460 | 2,340 | 2,420 | 0% | 2,119,500 | - | -10.7% | - | - |
| 02/06 | 2,500 | 2,500 | 2,410 | 2,420 | -6.2% | 2,870,600 | - | -12% | - | - |
| 02/05 | 2,590 | 2,620 | 2,550 | 2,580 | -0.39% | 2,378,500 | - | -7.49% | - | - |
| 02/04 | 2,580 | 2,620 | 2,540 | 2,590 | +1.97% | 2,427,500 | - | -8.06% | - | - |
| 02/01 | 2,630 | 2,670 | 2,530 | 2,540 | -4.87% | 2,893,700 | - | -10.63% | - | - |
| 01/31 | 2,600 | 2,680 | 2,560 | 2,670 | +1.52% | 1,979,500 | - | -6.9% | - | - |
| 01/30 | 2,660 | 2,730 | 2,630 | 2,630 | 0% | 2,354,400 | - | -9% | - | - |
| 01/29 | 2,680 | 2,690 | 2,600 | 2,630 | +3.14% | 2,386,800 | - | -9.68% | - | - |
| 01/28 | 2,650 | 2,680 | 2,530 | 2,550 | -6.25% | 2,012,800 | - | -13.15% | - | - |
| 01/25 | 2,610 | 2,720 | 2,580 | 2,720 | +6.25% | 4,019,400 | - | -8.39% | - | - |
| 01/24 | 2,550 | 2,590 | 2,520 | 2,560 | +3.64% | 2,111,800 | - | -14.58% | - | - |
| 01/23 | 2,520 | 2,560 | 2,420 | 2,470 | +2.92% | 2,071,500 | - | -18.62% | - | - |
| 01/22 | 2,470 | 2,520 | 2,400 | 2,400 | -6.61% | 2,376,300 | - | -22.05% | - | - |
| 01/21 | 2,660 | 2,670 | 2,560 | 2,570 | -5.17% | 2,033,200 | - | -17.73% | - | - |
| 01/18 | 2,510 | 2,730 | 2,510 | 2,710 | +3.83% | 2,417,100 | - | -14.4% | - | - |
| 01/17 | 2,560 | 2,630 | 2,500 | 2,610 | +3.98% | 3,387,400 | - | -18.39% | - | - |
| 01/16 | 2,540 | 2,660 | 2,510 | 2,510 | -6.69% | 3,125,700 | - | -22.32% | - | - |
| 01/15 | 2,850 | 2,860 | 2,670 | 2,690 | -6.92% | 2,622,000 | - | -17.76% | - | - |
| 01/11 | 3,010 | 3,040 | 2,870 | 2,890 | -3.02% | 2,357,900 | - | -12.64% | - | - |
| 01/10 | 3,050 | 3,070 | 2,960 | 2,980 | -3.25% | 1,517,600 | - | -10.72% | - | - |
| 01/09 | 2,950 | 3,080 | 2,940 | 3,080 | +0.65% | 2,827,000 | - | -8.33% | - | - |
| 01/08 | 3,040 | 3,090 | 3,010 | 3,060 | +0.99% | 1,625,800 | - | -9.33% | - | - |
| 01/07 | 3,050 | 3,080 | 3,010 | 3,030 | -2.88% | 1,625,800 | - | -10.7% | - | - |
| 01/04 | 3,210 | 3,240 | 3,080 | 3,120 | -5.74% | 1,436,700 | - | -8.56% | - | - |
| 2007 |
| 12/28 | 3,380 | 3,380 | 3,280 | 3,310 | -3.5% | 707,300 | - | -3.36% | - | - |
| 12/27 | 3,390 | 3,510 | 3,380 | 3,430 | +0.88% | 2,746,500 | - | -0.06% | - | - |
| 12/26 | 3,290 | 3,420 | 3,240 | 3,400 | +3.66% | 3,234,100 | - | -0.99% | - | - |
| 12/25 | 3,280 | 3,320 | 3,270 | 3,280 | +1.86% | 1,698,700 | - | -4.43% | - | - |
| 12/21 | 3,160 | 3,230 | 3,120 | 3,220 | +0.94% | 2,092,100 | - | -6.45% | - | - |
| 12/20 | 3,270 | 3,280 | 3,170 | 3,190 | -0.93% | 1,604,100 | - | -7.8% | - | - |
| 12/19 | 3,250 | 3,320 | 3,210 | 3,220 | +1.9% | 2,622,700 | - | -7.36% | - | - |
| 12/18 | 3,150 | 3,210 | 3,120 | 3,160 | -2.47% | 1,926,200 | - | -9.3% | - | - |
| 12/17 | 3,330 | 3,350 | 3,220 | 3,240 | -4.14% | 1,418,300 | - | -7.27% | - | - |
| 12/14 | 3,440 | 3,470 | 3,350 | 3,380 | -1.17% | 1,367,400 | - | -3.57% | - | - |
| 12/13 | 3,490 | 3,500 | 3,400 | 3,420 | -2.56% | 853,500 | - | -2.59% | - | - |
| 12/12 | 3,470 | 3,520 | 3,450 | 3,510 | -1.68% | 1,248,900 | - | -0.4% | - | - |
| 12/11 | 3,560 | 3,590 | 3,540 | 3,570 | +1.13% | 808,400 | - | +0.9% | - | - |
| 12/10 | 3,620 | 3,620 | 3,500 | 3,530 | -2.22% | 1,761,900 | - | -0.51% | - | - |
| 12/07 | 3,580 | 3,670 | 3,570 | 3,610 | +2.56% | 1,242,200 | - | +1.15% | - | - |
| 12/06 | 3,500 | 3,550 | 3,460 | 3,520 | +2.62% | 1,137,000 | - | -1.98% | - | - |
| 12/05 | 3,430 | 3,470 | 3,380 | 3,430 | -2% | 1,709,800 | - | -5.12% | - | - |
| 12/04 | 3,620 | 3,630 | 3,490 | 3,500 | -3.05% | 864,500 | - | -3.95% | - | - |
| 12/03 | 3,690 | 3,710 | 3,570 | 3,610 | -0.82% | 1,218,200 | - | -1.66% | - | - |
| 11/30 | 3,540 | 3,670 | 3,530 | 3,640 | +2.54% | 1,520,300 | - | -1.38% | - | - |
| 11/29 | 3,510 | 3,570 | 3,490 | 3,550 | +3.2% | 1,137,000 | - | -4.21% | - | - |
| 11/28 | 3,560 | 3,580 | 3,440 | 3,440 | -2.27% | 2,196,000 | - | -7.77% | - | - |
| 11/27 | 3,420 | 3,530 | 3,400 | 3,520 | +0.57% | 1,636,700 | - | -6.36% | - | - |
| 11/26 | 3,440 | 3,530 | 3,400 | 3,500 | +1.74% | 2,088,100 | - | -7.51% | - | - |
| 11/22 | 3,430 | 3,470 | 3,350 | 3,440 | -1.15% | 2,162,500 | - | -9.92% | - | - |
| 11/21 | 3,500 | 3,590 | 3,450 | 3,480 | -0.57% | 2,637,700 | - | -9.84% | - | - |
| 11/20 | 3,190 | 3,540 | 3,190 | 3,500 | +4.48% | 3,735,900 | - | -10.03% | - | - |
| 11/19 | 3,510 | 3,550 | 3,340 | 3,350 | -5.1% | 1,866,400 | - | -14.61% | - | - |
| 11/16 | 3,580 | 3,580 | 3,480 | 3,530 | -3.81% | 1,429,800 | - | -10.93% | - | - |
| 11/15 | 3,610 | 3,670 | 3,600 | 3,670 | +2.8% | 1,575,100 | - | -8.16% | - | - |
| 11/14 | 3,570 | 3,580 | 3,530 | 3,570 | +4.39% | 1,329,200 | - | -11.35% | - | - |
| 11/13 | 3,430 | 3,450 | 3,350 | 3,420 | 0% | 1,722,300 | - | -15.89% | - | - |
| 11/12 | 3,430 | 3,450 | 3,330 | 3,420 | -2.56% | 1,992,500 | - | -16.85% | - | - |
| 11/09 | 3,510 | 3,620 | 3,500 | 3,510 | -0.85% | 1,996,300 | - | -15.6% | - | - |
| 11/08 | 3,600 | 3,610 | 3,470 | 3,540 | -5.09% | 3,758,900 | - | -15.75% | - | - |
| 11/07 | 3,900 | 3,920 | 3,710 | 3,730 | -3.37% | 1,538,300 | - | -12.07% | - | - |
| 11/06 | 3,780 | 3,920 | 3,750 | 3,860 | +1.05% | 2,293,800 | - | -9.64% | - | - |
| 11/05 | 4,080 | 4,080 | 3,810 | 3,820 | -5.91% | 2,808,900 | - | -11.06% | - | - |
| 11/02 | 4,080 | 4,160 | 4,030 | 4,060 | -2.4% | 2,985,100 | - | -6.06% | - | - |
| 11/01 | 4,160 | 4,180 | 4,140 | 4,160 | +0.73% | 1,022,000 | - | -4.15% | - | - |
| 10/31 | 4,130 | 4,160 | 4,090 | 4,130 | -0.48% | 1,229,100 | - | -4.95% | - | - |
