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 |
---|
2021 | 10/1, 株式分割 1→5 |
2008 |
03/31 | 1,020 | 1,026 | 984 | 994 | -5.15% | 90,244,000 | - | -7.62% | - | - |
03/28 | 1,030 | 1,048 | 1,008 | 1,048 | +2.54% | 43,801,000 | - | -3.32% | - | - |
03/27 | 1,030 | 1,030 | 1,012 | 1,022 | -2.85% | 60,531,500 | - | -6.32% | - | - |
03/26 | 1,056 | 1,062 | 1,034 | 1,052 | -1.5% | 48,787,500 | - | -4.28% | - | - |
03/25 | 1,074 | 1,076 | 1,048 | 1,068 | +1.33% | 66,523,500 | - | -3.52% | - | - |
03/24 | 1,044 | 1,072 | 1,044 | 1,054 | +0.96% | 49,043,500 | - | -5.39% | - | - |
03/21 | 1,024 | 1,046 | 1,014 | 1,044 | +2.76% | 56,460,500 | - | -6.79% | - | - |
03/19 | 1,018 | 1,032 | 1,002 | 1,016 | +3.89% | 94,407,000 | - | -9.77% | - | - |
03/18 | 962 | 988 | 962 | 978 | +1.24% | 74,374,500 | - | -13.6% | - | - |
03/17 | 990 | 992 | 966 | 966 | -5.11% | 93,362,500 | - | -15.34% | - | - |
03/14 | 1,040 | 1,050 | 1,002 | 1,018 | -3.05% | 124,129,000 | - | -11.48% | - | - |
03/13 | 1,076 | 1,076 | 1,032 | 1,050 | -2.96% | 60,459,000 | - | -9.17% | - | - |
03/12 | 1,120 | 1,120 | 1,080 | 1,082 | +1.88% | 57,109,000 | - | -6.72% | - | - |
03/11 | 1,016 | 1,066 | 1,008 | 1,062 | +2.12% | 79,394,000 | - | -8.68% | - | - |
03/10 | 1,056 | 1,064 | 1,038 | 1,040 | -2.44% | 69,042,500 | - | -10.96% | - | - |
03/07 | 1,070 | 1,072 | 1,058 | 1,066 | -3.27% | 55,460,500 | - | -9.12% | - | - |
03/06 | 1,100 | 1,108 | 1,088 | 1,102 | +0.92% | 50,830,000 | - | -6.37% | - | - |
03/05 | 1,090 | 1,116 | 1,078 | 1,092 | -0.73% | 68,912,000 | - | -7.22% | - | - |
03/04 | 1,120 | 1,128 | 1,088 | 1,100 | -1.08% | 75,165,000 | - | -6.54% | - | - |
03/03 | 1,104 | 1,122 | 1,090 | 1,112 | -3.3% | 75,310,000 | - | -5.44% | - | - |
02/29 | 1,152 | 1,164 | 1,140 | 1,150 | -2.71% | 65,353,000 | - | -2.21% | - | - |
02/28 | 1,198 | 1,200 | 1,172 | 1,182 | -2.48% | 51,527,500 | - | +0.85% | - | - |
02/27 | 1,204 | 1,218 | 1,200 | 1,212 | +1.51% | 42,967,500 | - | +4.03% | - | - |
02/26 | 1,210 | 1,212 | 1,186 | 1,194 | -0.33% | 49,362,500 | - | +3.29% | - | - |
02/25 | 1,192 | 1,206 | 1,174 | 1,198 | +0.5% | 64,946,000 | - | +4.17% | - | - |
02/22 | 1,196 | 1,198 | 1,174 | 1,192 | -1.97% | 63,776,000 | - | +4.01% | - | - |
02/21 | 1,222 | 1,234 | 1,200 | 1,216 | -0.16% | 75,578,500 | - | +6.48% | - | - |
02/20 | 1,274 | 1,280 | 1,214 | 1,218 | -3.49% | 114,702,000 | - | +7.22% | - | - |
02/19 | 1,260 | 1,278 | 1,260 | 1,262 | +1.77% | 82,452,500 | - | +11.58% | - | - |
02/18 | 1,210 | 1,248 | 1,210 | 1,240 | +2.82% | 71,320,500 | - | +10.12% | - | - |
02/15 | 1,196 | 1,208 | 1,184 | 1,206 | +0.5% | 57,379,500 | - | +7.58% | - | - |
02/14 | 1,190 | 1,204 | 1,190 | 1,200 | +2.21% | 69,403,500 | - | +7.14% | - | - |
02/13 | 1,208 | 1,210 | 1,166 | 1,174 | -1.68% | 73,578,500 | - | +5.1% | - | - |
02/12 | 1,176 | 1,204 | 1,174 | 1,194 | +1.53% | 71,696,500 | - | +6.99% | - | - |
02/08 | 1,182 | 1,204 | 1,172 | 1,176 | -0.34% | 85,335,000 | - | +5.47% | - | - |
02/07 | 1,160 | 1,186 | 1,158 | 1,180 | +1.72% | 102,709,500 | - | +5.73% | - | - |
02/06 | 1,126 | 1,168 | 1,116 | 1,160 | +0.35% | 113,576,000 | - | +3.76% | - | - |
02/05 | 1,172 | 1,174 | 1,140 | 1,156 | -2.03% | 52,666,500 | - | +3.12% | - | - |
02/04 | 1,164 | 1,188 | 1,164 | 1,180 | +2.08% | 54,100,000 | - | +4.98% | - | - |
02/01 | 1,150 | 1,190 | 1,136 | 1,156 | -0.69% | 85,646,500 | - | +2.85% | - | - |
01/31 | 1,098 | 1,168 | 1,096 | 1,164 | +5.43% | 111,018,000 | - | +3.37% | - | - |
01/30 | 1,114 | 1,116 | 1,088 | 1,104 | +0.36% | 54,062,500 | - | -2.04% | - | - |
01/29 | 1,108 | 1,114 | 1,074 | 1,100 | +3% | 60,245,500 | - | -2.74% | - | - |
01/28 | 1,094 | 1,106 | 1,060 | 1,068 | -4.13% | 76,893,500 | - | -5.9% | - | - |
01/25 | 1,074 | 1,114 | 1,070 | 1,114 | +6.3% | 71,640,500 | - | -2.37% | - | - |
01/24 | 1,036 | 1,052 | 1,032 | 1,048 | +2.75% | 71,412,500 | - | -8.55% | - | - |
01/23 | 1,026 | 1,040 | 1,010 | 1,020 | +4.51% | 84,078,000 | - | -11.69% | - | - |
01/22 | 1,006 | 1,010 | 976 | 976 | -7.22% | 98,007,000 | - | -16.22% | - | - |
01/21 | 1,072 | 1,076 | 1,050 | 1,052 | -3.31% | 58,475,000 | - | -10.62% | - | - |
01/18 | 1,054 | 1,090 | 1,050 | 1,088 | -0.55% | 76,958,500 | - | -8.19% | - | - |
01/17 | 1,080 | 1,094 | 1,068 | 1,094 | +3.01% | 65,150,500 | - | -8.22% | - | - |
01/16 | 1,066 | 1,082 | 1,056 | 1,062 | -3.98% | 72,596,500 | - | -11.28% | - | - |
01/15 | 1,120 | 1,130 | 1,096 | 1,106 | -1.78% | 62,883,500 | - | -8.14% | - | - |
01/11 | 1,148 | 1,150 | 1,122 | 1,126 | -0.53% | 51,441,000 | - | -6.87% | - | - |
01/10 | 1,146 | 1,158 | 1,132 | 1,132 | -2.58% | 48,421,000 | - | -6.75% | - | - |
01/09 | 1,122 | 1,162 | 1,120 | 1,162 | +1.75% | 50,074,500 | - | -4.6% | - | - |
01/08 | 1,140 | 1,146 | 1,124 | 1,142 | 0% | 47,879,500 | - | -6.39% | - | - |
01/07 | 1,140 | 1,158 | 1,134 | 1,142 | -1.21% | 47,597,500 | - | -6.62% | - | - |
01/04 | 1,176 | 1,178 | 1,148 | 1,156 | -4.3% | 44,598,500 | - | -5.63% | - | - |
2007 |
12/28 | 1,216 | 1,220 | 1,206 | 1,208 | -1.95% | 23,387,000 | - | -1.47% | - | - |
12/27 | 1,240 | 1,242 | 1,224 | 1,232 | -0.32% | 24,093,000 | - | +0.57% | - | - |
12/26 | 1,224 | 1,248 | 1,222 | 1,236 | +1.31% | 40,699,500 | - | +0.98% | - | - |
12/25 | 1,220 | 1,228 | 1,216 | 1,220 | +1.33% | 31,118,000 | - | -0.33% | - | - |
12/21 | 1,188 | 1,204 | 1,188 | 1,204 | +1.52% | 42,165,000 | - | -1.63% | - | - |
12/20 | 1,200 | 1,202 | 1,186 | 1,186 | -0.5% | 31,594,000 | - | -3.26% | - | - |
12/19 | 1,204 | 1,208 | 1,192 | 1,192 | -1.16% | 28,952,000 | - | -2.93% | - | - |
12/18 | 1,192 | 1,206 | 1,192 | 1,206 | -0.17% | 45,504,000 | - | -1.87% | - | - |
12/17 | 1,214 | 1,232 | 1,202 | 1,208 | -0.82% | 44,256,000 | - | -1.63% | - | - |
12/14 | 1,238 | 1,246 | 1,218 | 1,218 | -1.77% | 62,823,500 | - | -0.9% | - | - |
12/13 | 1,250 | 1,252 | 1,232 | 1,240 | -1.9% | 36,398,500 | - | +0.81% | - | - |
12/12 | 1,248 | 1,266 | 1,244 | 1,264 | -0.63% | 36,533,000 | - | +2.6% | - | - |
12/11 | 1,280 | 1,284 | 1,270 | 1,272 | +0.32% | 32,198,500 | - | +3.25% | - | - |
12/10 | 1,276 | 1,276 | 1,256 | 1,268 | 0% | 32,620,500 | - | +2.84% | - | - |
12/07 | 1,254 | 1,288 | 1,254 | 1,268 | +1.6% | 56,963,000 | - | +2.76% | - | - |
12/06 | 1,244 | 1,256 | 1,234 | 1,248 | +1.63% | 46,895,500 | - | +0.89% | - | - |
12/05 | 1,210 | 1,242 | 1,206 | 1,228 | +0.16% | 45,924,000 | - | -0.97% | - | - |
12/04 | 1,238 | 1,238 | 1,222 | 1,226 | -0.97% | 32,849,500 | - | -1.29% | - | - |
12/03 | 1,248 | 1,252 | 1,230 | 1,238 | -0.8% | 33,696,500 | - | -0.48% | - | - |
11/30 | 1,238 | 1,252 | 1,236 | 1,248 | +0.81% | 46,524,500 | - | +0.24% | - | - |
11/29 | 1,250 | 1,256 | 1,238 | 1,238 | +3.17% | 51,962,500 | - | -0.32% | - | - |
11/28 | 1,218 | 1,224 | 1,194 | 1,200 | -1.64% | 52,517,000 | - | -3.3% | - | - |
11/27 | 1,178 | 1,224 | 1,172 | 1,220 | +1.84% | 55,634,000 | - | -1.85% | - | - |
11/26 | 1,178 | 1,218 | 1,178 | 1,198 | +2.04% | 51,682,000 | - | -3.62% | - | - |
11/22 | 1,156 | 1,190 | 1,156 | 1,174 | -1.18% | 61,119,000 | - | -5.7% | - | - |
11/21 | 1,212 | 1,214 | 1,182 | 1,188 | -2.78% | 57,036,500 | - | -4.88% | - | - |
11/20 | 1,194 | 1,228 | 1,190 | 1,222 | -0.16% | 56,698,000 | - | -2.32% | - | - |
11/19 | 1,230 | 1,250 | 1,224 | 1,224 | +0.16% | 37,548,000 | - | -2.39% | - | - |
11/16 | 1,222 | 1,228 | 1,214 | 1,222 | -1.77% | 43,959,500 | - | -2.71% | - | - |
11/15 | 1,246 | 1,252 | 1,238 | 1,244 | -0.32% | 53,534,500 | - | -1.27% | - | - |
11/14 | 1,232 | 1,252 | 1,228 | 1,248 | +3.65% | 54,668,000 | - | -1.27% | - | - |
11/13 | 1,200 | 1,218 | 1,200 | 1,204 | +0.67% | 66,772,500 | - | -4.97% | - | - |
11/12 | 1,206 | 1,218 | 1,192 | 1,196 | -2.76% | 82,830,000 | - | -6.05% | - | - |
11/09 | 1,228 | 1,248 | 1,210 | 1,230 | -0.32% | 83,386,000 | - | -3.91% | - | - |
11/08 | 1,248 | 1,266 | 1,232 | 1,234 | -4.19% | 77,560,500 | - | -3.97% | - | - |
11/07 | 1,298 | 1,300 | 1,274 | 1,288 | +0.78% | 36,799,000 | - | -0.23% | - | - |
11/06 | 1,266 | 1,298 | 1,264 | 1,278 | -0.62% | 28,513,500 | - | -1.24% | - | - |
11/05 | 1,298 | 1,304 | 1,282 | 1,286 | -0.77% | 36,129,500 | - | -0.92% | - | - |
11/02 | 1,318 | 1,328 | 1,296 | 1,296 | -4% | 63,064,000 | - | -0.38% | - | - |
11/01 | 1,350 | 1,358 | 1,332 | 1,350 | +2.74% | 72,717,500 | - | +3.69% | - | - |
10/31 | 1,278 | 1,314 | 1,278 | 1,314 | +2.5% | 42,393,500 | - | +1% | - | - |