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 | 8/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,660 | 1,670 | 1,630 | 1,640 | -1.8% | 927,700 | - | -1.38% | - | - |
| 03/28 | 1,650 | 1,670 | 1,650 | 1,670 | +0.6% | 1,200,100 | - | +0.18% | - | - |
| 03/27 | 1,640 | 1,660 | 1,640 | 1,660 | 0% | 884,100 | - | -0.6% | - | - |
| 03/26 | 1,640 | 1,660 | 1,640 | 1,660 | +0.61% | 727,500 | - | -0.72% | - | - |
| 03/25 | 1,650 | 1,660 | 1,630 | 1,650 | +1.23% | 886,100 | - | -1.55% | - | - |
| 03/24 | 1,610 | 1,640 | 1,610 | 1,630 | +0.62% | 767,900 | - | -2.98% | - | - |
| 03/21 | 1,620 | 1,630 | 1,600 | 1,620 | +0.62% | 1,232,600 | - | -3.8% | - | - |
| 03/19 | 1,620 | 1,640 | 1,580 | 1,610 | +2.55% | 1,837,100 | - | -4.62% | - | - |
| 03/18 | 1,560 | 1,580 | 1,550 | 1,570 | +1.29% | 1,557,800 | - | -7.16% | - | - |
| 03/17 | 1,610 | 1,610 | 1,550 | 1,550 | -4.32% | 1,370,400 | - | -8.61% | - | - |
| 03/14 | 1,640 | 1,650 | 1,610 | 1,620 | -1.22% | 2,137,700 | - | -4.82% | - | - |
| 03/13 | 1,670 | 1,670 | 1,630 | 1,640 | -1.8% | 1,504,300 | - | -3.93% | - | - |
| 03/12 | 1,700 | 1,710 | 1,660 | 1,670 | +0.6% | 1,473,800 | - | -2.45% | - | - |
| 03/11 | 1,660 | 1,680 | 1,650 | 1,660 | -0.6% | 1,416,100 | - | -3.38% | - | - |
| 03/10 | 1,720 | 1,730 | 1,670 | 1,670 | 0% | 1,893,200 | - | -3.13% | - | - |
| 03/07 | 1,670 | 1,680 | 1,660 | 1,670 | -1.18% | 962,500 | - | -3.36% | - | - |
| 03/06 | 1,680 | 1,710 | 1,670 | 1,690 | +1.2% | 1,146,000 | - | -2.42% | - | - |
| 03/05 | 1,650 | 1,670 | 1,640 | 1,670 | +1.21% | 1,623,600 | - | -3.58% | - | - |
| 03/04 | 1,680 | 1,690 | 1,630 | 1,650 | -0.6% | 2,277,000 | - | -4.79% | - | - |
| 03/03 | 1,650 | 1,690 | 1,630 | 1,660 | -2.35% | 3,128,100 | - | -4.27% | - | - |
| 02/29 | 1,730 | 1,740 | 1,700 | 1,700 | -2.86% | 2,265,400 | - | -2.02% | - | - |
| 02/28 | 1,760 | 1,790 | 1,750 | 1,750 | -1.69% | 2,020,800 | - | +1.04% | - | - |
| 02/27 | 1,760 | 1,800 | 1,760 | 1,780 | +2.3% | 3,156,700 | - | +3.07% | - | - |
| 02/26 | 1,770 | 1,790 | 1,740 | 1,740 | -0.57% | 1,171,000 | - | +1.28% | - | - |
| 02/25 | 1,750 | 1,770 | 1,730 | 1,750 | +1.16% | 1,897,400 | - | +2.1% | - | - |
| 02/22 | 1,730 | 1,740 | 1,700 | 1,730 | -1.7% | 2,111,200 | - | +1.05% | - | - |
| 02/21 | 1,720 | 1,770 | 1,710 | 1,760 | +3.53% | 1,915,900 | - | +2.92% | - | - |
| 02/20 | 1,750 | 1,760 | 1,700 | 1,700 | -2.86% | 1,957,400 | - | -0.18% | - | - |
| 02/19 | 1,770 | 1,790 | 1,750 | 1,750 | 0% | 2,221,600 | - | +2.7% | - | - |
| 02/18 | 1,730 | 1,760 | 1,730 | 1,750 | +1.16% | 1,503,800 | - | +2.58% | - | - |
| 02/15 | 1,720 | 1,750 | 1,700 | 1,730 | -0.57% | 1,969,400 | - | +1.17% | - | - |
| 02/14 | 1,720 | 1,760 | 1,700 | 1,740 | +3.57% | 2,195,400 | - | +1.52% | - | - |
| 02/13 | 1,720 | 1,730 | 1,660 | 1,680 | -0.59% | 1,231,600 | - | -2.15% | - | - |
| 02/12 | 1,680 | 1,690 | 1,660 | 1,690 | -0.59% | 1,969,500 | - | -1.86% | - | - |
| 02/08 | 1,750 | 1,760 | 1,690 | 1,700 | -2.86% | 2,714,400 | - | -1.45% | - | - |
| 02/07 | 1,760 | 1,790 | 1,710 | 1,750 | -0.57% | 2,957,000 | - | +0.98% | - | - |
| 02/06 | 1,780 | 1,830 | 1,760 | 1,760 | -2.76% | 4,683,300 | - | +1.21% | - | - |
| 02/05 | 1,820 | 1,830 | 1,800 | 1,810 | -0.55% | 1,525,700 | - | +3.72% | - | - |
| 02/04 | 1,810 | 1,840 | 1,800 | 1,820 | +2.82% | 1,702,500 | - | +4.06% | - | - |
| 02/01 | 1,760 | 1,790 | 1,750 | 1,770 | +0.57% | 2,472,300 | - | +0.97% | - | - |
| 01/31 | 1,680 | 1,780 | 1,670 | 1,760 | +3.53% | 3,267,100 | - | +0.17% | - | - |
| 01/30 | 1,710 | 1,730 | 1,690 | 1,700 | 0% | 2,118,300 | - | -3.52% | - | - |
| 01/29 | 1,720 | 1,730 | 1,690 | 1,700 | +2.41% | 2,167,800 | - | -4.01% | - | - |
| 01/28 | 1,680 | 1,690 | 1,660 | 1,660 | -2.35% | 1,885,300 | - | -6.69% | - | - |
| 01/25 | 1,650 | 1,710 | 1,650 | 1,700 | +4.29% | 3,317,300 | - | -5.03% | - | - |
| 01/24 | 1,640 | 1,650 | 1,620 | 1,630 | +1.24% | 2,250,600 | - | -9.54% | - | - |
| 01/23 | 1,620 | 1,660 | 1,570 | 1,610 | +2.55% | 3,204,100 | - | -11.44% | - | - |
| 01/22 | 1,600 | 1,620 | 1,570 | 1,570 | -4.27% | 4,218,000 | - | -14.44% | - | - |
| 01/21 | 1,660 | 1,680 | 1,640 | 1,640 | -3.53% | 2,253,500 | - | -11.49% | - | - |
| 01/18 | 1,620 | 1,710 | 1,610 | 1,700 | +2.41% | 3,899,700 | - | -9.09% | - | - |
| 01/17 | 1,610 | 1,660 | 1,610 | 1,660 | +3.75% | 3,488,600 | - | -11.98% | - | - |
| 01/16 | 1,620 | 1,660 | 1,600 | 1,600 | -6.43% | 4,486,700 | - | -15.88% | - | - |
| 01/15 | 1,790 | 1,800 | 1,690 | 1,710 | -5.52% | 3,293,200 | - | -10.94% | - | - |
| 01/11 | 1,840 | 1,850 | 1,780 | 1,810 | -1.63% | 1,930,100 | - | -6.41% | - | - |
| 01/10 | 1,840 | 1,870 | 1,830 | 1,840 | +0.55% | 1,920,100 | - | -5.45% | - | - |
| 01/09 | 1,780 | 1,830 | 1,770 | 1,830 | +0.55% | 2,618,200 | - | -6.25% | - | - |
| 01/08 | 1,800 | 1,840 | 1,770 | 1,820 | +1.11% | 2,128,600 | - | -6.95% | - | - |
| 01/07 | 1,730 | 1,800 | 1,720 | 1,800 | +1.12% | 3,686,300 | - | -8.21% | - | - |
| 01/04 | 1,860 | 1,870 | 1,780 | 1,780 | -5.82% | 2,151,500 | - | -9.46% | - | - |
| 2007 |
| 12/28 | 1,890 | 1,900 | 1,880 | 1,890 | -1.05% | 891,200 | - | -4.16% | - | - |
| 12/27 | 1,910 | 1,910 | 1,890 | 1,910 | 0% | 1,178,200 | - | -3.24% | - | - |
| 12/26 | 1,900 | 1,920 | 1,890 | 1,910 | 0% | 1,548,000 | - | -3.44% | - | - |
| 12/25 | 1,930 | 1,940 | 1,900 | 1,910 | 0% | 1,815,300 | - | -3.63% | - | - |
| 12/21 | 1,870 | 1,910 | 1,870 | 1,910 | +2.14% | 1,898,600 | - | -3.83% | - | - |
| 12/20 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 1,572,500 | - | -6.17% | - | - |
| 12/19 | 1,900 | 1,920 | 1,890 | 1,900 | -0.52% | 1,782,600 | - | -5.09% | - | - |
| 12/18 | 1,870 | 1,920 | 1,860 | 1,910 | +0.53% | 2,186,100 | - | -4.79% | - | - |
| 12/17 | 1,940 | 1,960 | 1,900 | 1,900 | -2.56% | 2,190,500 | - | -5.38% | - | - |
| 12/14 | 1,990 | 2,000 | 1,950 | 1,950 | -1.52% | 2,879,400 | - | -3.13% | - | - |
| 12/13 | 2,020 | 2,030 | 1,980 | 1,980 | -2.46% | 2,327,900 | - | -1.88% | - | - |
| 12/12 | 2,010 | 2,030 | 2,000 | 2,030 | -0.49% | 2,008,700 | - | +0.25% | - | - |
| 12/11 | 2,040 | 2,050 | 2,020 | 2,040 | +0.49% | 1,646,100 | - | +0.44% | - | - |
| 12/10 | 2,060 | 2,070 | 2,030 | 2,030 | -1.93% | 1,505,200 | - | -0.44% | - | - |
| 12/07 | 2,100 | 2,120 | 2,060 | 2,070 | -0.48% | 3,292,400 | - | +0.93% | - | - |
| 12/06 | 2,090 | 2,100 | 2,060 | 2,080 | +0.97% | 2,149,100 | - | +0.97% | - | - |
| 12/05 | 2,040 | 2,070 | 2,010 | 2,060 | +0.49% | 2,107,300 | - | -0.34% | - | - |
| 12/04 | 2,060 | 2,080 | 2,040 | 2,050 | -1.44% | 1,469,100 | - | -0.82% | - | - |
| 12/03 | 2,140 | 2,150 | 2,070 | 2,080 | -0.95% | 3,385,600 | - | +0.68% | - | - |
| 11/30 | 2,000 | 2,100 | 1,990 | 2,100 | +5.53% | 7,633,400 | - | +1.94% | - | - |
| 11/29 | 2,010 | 2,040 | 1,980 | 1,990 | +2.58% | 3,466,300 | - | -3.12% | - | - |
| 11/28 | 1,960 | 1,970 | 1,930 | 1,940 | +0.52% | 2,549,300 | - | -5.41% | - | - |
| 11/27 | 1,900 | 1,940 | 1,880 | 1,930 | 0% | 4,310,200 | - | -5.81% | - | - |
| 11/26 | 1,940 | 1,970 | 1,930 | 1,930 | +0.52% | 2,638,300 | - | -5.72% | - | - |
| 11/22 | 1,920 | 1,940 | 1,880 | 1,920 | -1.54% | 4,972,900 | - | -6.25% | - | - |
| 11/21 | 2,030 | 2,030 | 1,950 | 1,950 | -3.47% | 2,777,400 | - | -4.83% | - | - |
| 11/20 | 1,960 | 2,020 | 1,950 | 2,020 | +1% | 4,245,400 | - | -1.32% | - | - |
| 11/19 | 2,030 | 2,080 | 1,990 | 2,000 | -0.5% | 3,872,100 | - | -2.1% | - | - |
| 11/16 | 2,040 | 2,050 | 2,000 | 2,010 | -3.83% | 2,645,600 | - | -1.47% | - | - |
| 11/15 | 2,090 | 2,150 | 2,070 | 2,090 | -0.48% | 4,857,800 | - | +2.65% | - | - |
| 11/14 | 2,030 | 2,110 | 2,020 | 2,100 | +6.06% | 6,546,200 | - | +3.45% | - | - |
| 11/13 | 1,950 | 1,990 | 1,930 | 1,980 | +0.51% | 5,565,700 | - | -2.22% | - | - |
| 11/12 | 1,960 | 1,970 | 1,930 | 1,970 | -2.96% | 4,881,800 | - | -2.57% | - | - |
| 11/09 | 2,060 | 2,090 | 2,030 | 2,030 | -1.93% | 4,668,200 | - | +0.59% | - | - |
| 11/08 | 2,080 | 2,100 | 2,050 | 2,070 | -3.72% | 5,769,400 | - | +2.88% | - | - |
| 11/07 | 2,220 | 2,250 | 2,150 | 2,150 | -1.83% | 4,146,300 | - | +7.29% | - | - |
| 11/06 | 2,220 | 2,240 | 2,160 | 2,190 | -2.23% | 7,303,500 | - | +9.88% | - | - |
| 11/05 | 2,370 | 2,390 | 2,220 | 2,240 | -3.45% | 8,981,000 | - | +13.19% | - | - |
| 11/02 | 2,250 | 2,340 | 2,220 | 2,320 | +0.87% | 13,416,000 | - | +18.37% | - | - |
| 11/01 | 2,350 | 2,390 | 2,300 | 2,300 | +2.22% | 18,315,700 | - | +18.92% | - | - |
| 10/31 | 2,100 | 2,250 | 2,090 | 2,250 | +9.22% | 13,760,500 | - | +18.05% | - | - |
