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 |
---|
2008 | 9/1, 株式分割 1→1.1 |
2008 |
03/31 | 2,073 | 2,109 | 2,041 | 2,045 | -3.43% | 134,200 | - | -12.29% | - | - |
03/28 | 2,091 | 2,136 | 2,073 | 2,118 | +1.53% | 128,810 | - | -9.94% | - | - |
03/27 | 2,118 | 2,182 | 2,064 | 2,086 | -2.34% | 239,800 | - | -11.56% | - | - |
03/26 | 2,059 | 2,136 | 2,036 | 2,136 | +7.06% | 203,940 | - | -9.59% | - | - |
03/25 | 2,000 | 2,027 | 1,964 | 1,995 | +1.86% | 255,860 | - | -15.8% | - | - |
03/24 | 2,000 | 2,032 | 1,950 | 1,959 | +0.47% | 189,860 | - | -17.82% | - | - |
03/21 | 2,036 | 2,045 | 1,927 | 1,950 | -7.74% | 305,470 | - | -18.65% | - | - |
03/19 | 2,118 | 2,164 | 2,091 | 2,114 | +1.97% | 178,310 | - | -12.3% | - | - |
03/18 | 2,236 | 2,236 | 2,045 | 2,073 | -8.43% | 298,430 | - | -14.17% | - | - |
03/17 | 2,250 | 2,355 | 2,182 | 2,264 | -2.54% | 218,900 | - | -6.77% | - | - |
03/14 | 2,364 | 2,405 | 2,286 | 2,323 | -1.35% | 194,480 | - | -4.41% | - | - |
03/13 | 2,273 | 2,364 | 2,268 | 2,355 | +2.78% | 182,930 | - | -3.11% | - | - |
03/12 | 2,414 | 2,414 | 2,268 | 2,291 | +1% | 216,810 | - | -5.72% | - | - |
03/11 | 2,123 | 2,332 | 2,118 | 2,268 | +1.63% | 239,910 | - | -7% | - | - |
03/10 | 2,373 | 2,400 | 2,200 | 2,232 | -10.07% | 271,810 | - | -8.79% | - | - |
03/07 | 2,523 | 2,582 | 2,459 | 2,482 | -4.38% | 178,530 | - | +0.97% | - | - |
03/06 | 2,645 | 2,664 | 2,582 | 2,595 | -1.89% | 218,570 | - | +5.64% | - | - |
03/05 | 2,655 | 2,673 | 2,573 | 2,645 | -0.17% | 160,710 | - | +7.76% | - | - |
03/04 | 2,636 | 2,682 | 2,600 | 2,650 | +1.92% | 283,250 | - | +7.86% | - | - |
03/03 | 2,550 | 2,614 | 2,541 | 2,600 | -2.22% | 196,900 | - | +6.21% | - | - |
02/29 | 2,632 | 2,668 | 2,591 | 2,659 | -0.34% | 230,890 | - | +8.76% | - | - |
02/28 | 2,550 | 2,700 | 2,541 | 2,668 | +1.73% | 505,450 | - | +9.67% | - | - |
02/27 | 2,705 | 2,745 | 2,600 | 2,623 | -0.52% | 354,750 | - | +8.78% | - | - |
02/26 | 2,618 | 2,745 | 2,582 | 2,636 | +4.32% | 653,290 | - | +10.45% | - | - |
02/25 | 2,632 | 2,659 | 2,464 | 2,527 | -1.24% | 557,370 | - | +6.59% | - | - |
02/22 | 2,364 | 2,645 | 2,345 | 2,559 | +12.15% | 1,217,260 | - | +8.21% | - | - |
02/21 | 2,250 | 2,336 | 2,191 | 2,282 | +4.8% | 599,500 | - | -3.19% | - | - |
02/20 | 2,386 | 2,405 | 2,150 | 2,177 | -6.08% | 446,600 | - | -7.63% | - | - |
02/19 | 2,364 | 2,400 | 2,300 | 2,318 | -0.97% | 167,530 | - | -2.31% | - | - |
02/18 | 2,345 | 2,423 | 2,318 | 2,341 | +2.18% | 127,710 | - | -1.93% | - | - |
02/15 | 2,236 | 2,309 | 2,218 | 2,291 | +0.4% | 126,060 | - | -4.51% | - | - |
02/14 | 2,264 | 2,300 | 2,223 | 2,282 | +1.62% | 215,930 | - | -5.44% | - | - |
02/13 | 2,277 | 2,323 | 2,205 | 2,245 | -5.9% | 228,250 | - | -6.94% | - | - |
02/12 | 2,327 | 2,450 | 2,323 | 2,386 | +3.14% | 182,930 | - | -1.1% | - | - |
02/08 | 2,345 | 2,423 | 2,291 | 2,314 | -0.59% | 96,910 | - | -3.88% | - | - |
02/07 | 2,314 | 2,377 | 2,273 | 2,327 | -0.97% | 103,290 | - | -3.43% | - | - |
02/06 | 2,364 | 2,414 | 2,305 | 2,350 | -6.68% | 111,100 | - | -2.69% | - | - |
02/05 | 2,423 | 2,536 | 2,423 | 2,518 | +2.4% | 98,120 | - | +4.01% | - | - |
02/04 | 2,500 | 2,505 | 2,445 | 2,459 | -1.81% | 142,890 | - | +1.62% | - | - |
02/01 | 2,495 | 2,536 | 2,459 | 2,505 | +1.29% | 161,370 | - | +3.66% | - | - |
01/31 | 2,500 | 2,545 | 2,441 | 2,473 | -2.51% | 250,030 | - | +2.65% | - | - |
01/30 | 2,636 | 2,664 | 2,509 | 2,536 | -6.06% | 204,600 | - | +5.46% | - | - |
01/29 | 2,677 | 2,718 | 2,559 | 2,700 | +11.44% | 203,720 | - | +12.5% | - | - |
01/28 | 2,545 | 2,564 | 2,364 | 2,423 | -3.79% | 84,700 | - | +1.45% | - | - |
01/25 | 2,436 | 2,536 | 2,414 | 2,518 | +6.54% | 142,670 | - | +5.36% | - | - |
01/24 | 2,182 | 2,391 | 2,177 | 2,364 | +12.07% | 140,250 | - | -1.23% | - | - |
01/23 | 2,182 | 2,218 | 2,036 | 2,109 | +4.04% | 158,620 | - | -12.23% | - | - |
01/22 | 2,064 | 2,159 | 2,000 | 2,027 | -9.72% | 135,960 | - | -16.4% | - | - |
01/21 | 2,323 | 2,336 | 2,218 | 2,245 | -5.36% | 135,630 | - | -8.39% | - | - |
01/18 | 2,255 | 2,400 | 2,236 | 2,373 | +0.97% | 107,140 | - | -3.98% | - | - |
01/17 | 2,286 | 2,386 | 2,273 | 2,350 | +2.38% | 82,720 | - | -5.47% | - | - |
01/16 | 2,418 | 2,418 | 2,273 | 2,295 | -10.46% | 330,660 | - | -8.29% | - | - |
01/15 | 2,727 | 2,755 | 2,536 | 2,564 | -4.08% | 159,280 | - | +1.69% | - | - |
01/11 | 2,650 | 2,782 | 2,505 | 2,673 | +0.86% | 326,810 | - | +5.68% | - | - |
01/10 | 2,709 | 2,900 | 2,623 | 2,650 | +0.52% | 260,920 | - | +4.58% | - | - |
01/09 | 2,282 | 2,636 | 2,259 | 2,636 | +16% | 205,700 | - | +3.96% | - | - |
01/08 | 2,286 | 2,291 | 2,255 | 2,273 | +0.6% | 82,060 | - | -10.42% | - | - |
01/07 | 2,264 | 2,300 | 2,223 | 2,259 | +0.61% | 83,600 | - | -11.51% | - | - |
01/04 | 2,300 | 2,305 | 2,236 | 2,245 | -5.36% | 46,310 | - | -12.53% | - | - |
2007 |
12/28 | 2,391 | 2,405 | 2,368 | 2,373 | -3.69% | 39,710 | - | -8.14% | - | - |
12/27 | 2,468 | 2,482 | 2,414 | 2,464 | -1.63% | 67,760 | - | -4.81% | - | - |
12/26 | 2,536 | 2,555 | 2,477 | 2,505 | +0.73% | 47,410 | - | -3.34% | - | - |
12/25 | 2,450 | 2,486 | 2,418 | 2,486 | +6.01% | 44,220 | - | -3.89% | - | - |
12/21 | 2,318 | 2,355 | 2,255 | 2,345 | +0.19% | 59,290 | - | -9.48% | - | - |
12/20 | 2,368 | 2,405 | 2,305 | 2,341 | -0.96% | 60,500 | - | -10.21% | - | - |
12/19 | 2,409 | 2,473 | 2,350 | 2,364 | -1.89% | 70,620 | - | -9.96% | - | - |
12/18 | 2,414 | 2,436 | 2,327 | 2,409 | +0.38% | 69,630 | - | -8.57% | - | - |
12/17 | 2,455 | 2,564 | 2,391 | 2,400 | -3.65% | 93,170 | - | -9.88% | - | - |
12/14 | 2,559 | 2,595 | 2,464 | 2,491 | -3.35% | 126,280 | - | -7.54% | - | - |
12/13 | 2,623 | 2,655 | 2,568 | 2,577 | -1.56% | 134,200 | - | -5.42% | - | - |
12/12 | 2,627 | 2,632 | 2,591 | 2,618 | -1.54% | 77,000 | - | -5% | - | - |
12/11 | 2,682 | 2,709 | 2,641 | 2,659 | -0.85% | 75,570 | - | -4.52% | - | - |
12/10 | 2,736 | 2,755 | 2,664 | 2,682 | -2.64% | 72,930 | - | -4.56% | - | - |
12/07 | 2,782 | 2,791 | 2,736 | 2,755 | +0.66% | 87,670 | - | -3.01% | - | - |
12/06 | 2,800 | 2,800 | 2,709 | 2,736 | -1.31% | 73,040 | - | -4.59% | - | - |
12/05 | 2,755 | 2,791 | 2,736 | 2,773 | +0.66% | 50,710 | - | -4.59% | - | - |
12/04 | 2,755 | 2,782 | 2,727 | 2,755 | +0.33% | 70,730 | - | -6.4% | - | - |
12/03 | 2,855 | 2,855 | 2,705 | 2,745 | -2.27% | 96,250 | - | -7.84% | - | - |
11/30 | 2,668 | 2,809 | 2,659 | 2,809 | +4.22% | 121,220 | - | -6.71% | - | - |
11/29 | 2,659 | 2,705 | 2,655 | 2,695 | +1.37% | 91,520 | - | -11.42% | - | - |
11/28 | 2,650 | 2,723 | 2,627 | 2,659 | -0.51% | 121,440 | - | -13.81% | - | - |
11/27 | 2,627 | 2,705 | 2,586 | 2,673 | +1.73% | 116,820 | - | -14.39% | - | - |
11/26 | 2,641 | 2,709 | 2,568 | 2,627 | +0.17% | 208,890 | - | -16.81% | - | - |
11/22 | 2,477 | 2,650 | 2,464 | 2,623 | +4.34% | 114,620 | - | -18.09% | - | - |
11/21 | 2,486 | 2,568 | 2,455 | 2,514 | -0.36% | 201,410 | - | -22.66% | - | - |
11/20 | 2,336 | 2,577 | 2,300 | 2,523 | +4.72% | 214,170 | - | -23.6% | - | - |
11/19 | 2,564 | 2,618 | 2,382 | 2,409 | -6.69% | 90,090 | - | -28.13% | - | - |
11/16 | 2,686 | 2,700 | 2,564 | 2,582 | -6.27% | 128,260 | - | -24.2% | - | - |
11/15 | 2,745 | 2,809 | 2,691 | 2,755 | -0.98% | 172,590 | - | -20.2% | - | - |
11/14 | 2,736 | 2,800 | 2,650 | 2,782 | +5.52% | 323,180 | - | -20.41% | - | - |
11/13 | 2,864 | 2,900 | 2,636 | 2,636 | -14.71% | 550,000 | - | -25.36% | - | - |
11/12 | 3,064 | 3,127 | 2,955 | 3,091 | -2.86% | 119,130 | - | -13.4% | - | - |
11/09 | 3,227 | 3,327 | 3,136 | 3,182 | -2.78% | 103,620 | - | -11.47% | - | - |
11/08 | 3,273 | 3,300 | 3,109 | 3,273 | -2.17% | 166,210 | - | -9.42% | - | - |
11/07 | 3,464 | 3,464 | 3,282 | 3,345 | -0.27% | 208,890 | - | -7.89% | - | - |
11/06 | 3,245 | 3,436 | 3,218 | 3,355 | +2.5% | 77,880 | - | -8.09% | - | - |
11/05 | 3,455 | 3,491 | 3,218 | 3,273 | -4.76% | 99,990 | - | -10.78% | - | - |
11/02 | 3,355 | 3,536 | 3,327 | 3,436 | -0.26% | 98,120 | - | -6.62% | - | - |
11/01 | 3,636 | 3,645 | 3,427 | 3,445 | -6.42% | 139,150 | - | -6.6% | - | - |
10/31 | 3,673 | 3,691 | 3,609 | 3,682 | -0.74% | 55,330 | - | -0.46% | - | - |