株価チャート
1999/12/30～2008/03/31
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 5→1 |
| 2008 |
| 03/31 | 1,320 | 1,520 | 1,160 | 1,510 | +11.03% | 1,513,600 | - | +3.71% | - | - |
| 02/29 | 1,590 | 1,655 | 1,330 | 1,360 | -13.92% | 1,940,000 | - | -6.66% | - | - |
| 01/31 | 1,630 | 1,640 | 1,320 | 1,580 | -4.53% | 2,340,000 | - | +7.56% | - | - |
| 2007 |
| 12/28 | 1,680 | 1,755 | 1,515 | 1,655 | -1.19% | 2,753,000 | - | +12.66% | - | - |
| 11/30 | 1,625 | 1,705 | 1,430 | 1,675 | +5.68% | 3,822,000 | - | +14.57% | - | - |
| 10/31 | 1,220 | 1,670 | 1,175 | 1,585 | +30.99% | 6,892,800 | - | +9.92% | - | - |
| 09/28 | 1,315 | 1,325 | 1,200 | 1,210 | -7.28% | 555,200 | - | -15.15% | - | - |
| 08/31 | 1,525 | 1,540 | 1,165 | 1,305 | -14.14% | 1,579,800 | - | -8.23% | - | - |
| 07/31 | 1,450 | 1,625 | 1,420 | 1,520 | +5.56% | 2,652,600 | - | +6.97% | - | - |
| 06/29 | 1,425 | 1,500 | 1,405 | 1,440 | +1.77% | 1,038,400 | - | +2.56% | - | - |
| 05/31 | 1,585 | 1,685 | 1,340 | 1,415 | -9.29% | 2,820,200 | - | +1.87% | - | - |
| 04/27 | 1,520 | 1,580 | 1,440 | 1,560 | +2.97% | 2,414,000 | - | +13.54% | - | - |
| 03/30 | 1,435 | 1,585 | 1,355 | 1,515 | +5.57% | 3,135,800 | - | +11.73% | - | - |
| 02/28 | 1,425 | 1,540 | 1,350 | 1,435 | +1.06% | 2,093,200 | - | +7.09% | - | - |
| 01/31 | 1,340 | 1,465 | 1,325 | 1,420 | +5.58% | 1,619,800 | - | +7.01% | - | - |
| 2006 |
| 12/29 | 1,345 | 1,390 | 1,290 | 1,345 | 0% | 1,196,200 | - | +2.36% | - | - |
| 11/30 | 1,420 | 1,445 | 1,235 | 1,345 | -5.28% | 2,023,400 | - | +3.54% | - | - |
| 10/31 | 1,340 | 1,465 | 1,245 | 1,420 | +5.19% | 2,713,000 | - | +10.42% | - | - |
| 09/29 | 1,325 | 1,420 | 1,230 | 1,350 | +1.89% | 916,200 | - | +6.55% | - | - |
| 08/31 | 1,315 | 1,405 | 1,260 | 1,325 | +2.71% | 1,127,600 | - | +5.33% | - | - |
| 07/31 | 1,405 | 1,555 | 1,135 | 1,290 | -7.19% | 2,477,800 | - | +3.28% | - | - |
| 06/30 | 1,440 | 1,455 | 1,210 | 1,390 | -3.47% | 1,943,000 | - | +11.47% | - | - |
| 05/31 | 1,650 | 1,825 | 1,405 | 1,440 | -13.51% | 5,618,600 | - | +16.6% | - | - |
| 04/28 | 1,650 | 1,765 | 1,640 | 1,665 | +1.22% | 3,424,400 | - | +35.7% | - | - |
| 03/31 | 1,520 | 1,700 | 1,470 | 1,645 | +6.47% | 1,476,800 | - | +35.06% | - | - |
| 02/28 | 1,640 | 1,800 | 1,375 | 1,545 | -5.79% | 3,492,200 | - | +29.29% | - | - |
| 01/31 | 1,590 | 1,830 | 1,425 | 1,640 | +3.8% | 5,644,200 | - | +39.57% | - | - |
| 2005 |
| 12/30 | 1,500 | 1,635 | 1,465 | 1,580 | +6.04% | 4,953,600 | - | +37.87% | - | - |
| 11/30 | 1,260 | 1,525 | 1,230 | 1,490 | +26.27% | 11,845,400 | - | +32.92% | - | - |
| 10/31 | 1,165 | 1,215 | 1,125 | 1,180 | +0.43% | 2,354,400 | - | +6.4% | - | - |
| 09/30 | 1,130 | 1,225 | 1,110 | 1,175 | +4.91% | 3,047,400 | - | +6.24% | - | - |
| 08/31 | 1,270 | 1,305 | 1,110 | 1,120 | -11.46% | 5,458,000 | - | +2% | - | - |
| 07/29 | 1,125 | 1,305 | 1,110 | 1,265 | +13.45% | 20,421,800 | - | +16.91% | - | - |
| 06/30 | 1,055 | 1,145 | 1,035 | 1,115 | +5.19% | 2,829,400 | - | +4.99% | - | - |
| 05/31 | 1,045 | 1,160 | 1,000 | 1,060 | +2.42% | 2,354,400 | - | +1.53% | - | - |
| 04/28 | 1,100 | 1,175 | 960 | 1,035 | -7.59% | 2,952,600 | - | +0.78% | - | - |
| 03/31 | 1,110 | 1,215 | 1,095 | 1,120 | +0.9% | 4,728,200 | - | +10.45% | - | - |
| 02/28 | 1,105 | 1,175 | 1,035 | 1,110 | +0.91% | 3,053,000 | - | +11.33% | - | - |
| 01/31 | 1,080 | 1,205 | 1,080 | 1,100 | +0.46% | 5,023,800 | - | +12.94% | - | - |
| 2004 |
| 12/30 | 970 | 1,285 | 890 | 1,095 | +12.31% | 31,382,000 | - | +15.75% | - | - |
| 11/30 | 990 | 1,060 | 960 | 975 | -3.94% | 1,203,200 | - | +6.44% | - | - |
| 10/29 | 985 | 1,105 | 960 | 1,015 | +7.98% | 4,099,400 | - | +13.92% | - | - |
| 09/30 | 1,105 | 1,180 | 925 | 940 | -16.44% | 2,488,600 | - | +8.42% | - | - |
| 08/31 | 1,100 | 1,145 | 1,015 | 1,125 | +0.45% | 1,045,800 | - | +32.67% | - | - |
| 07/30 | 1,230 | 1,270 | 1,065 | 1,120 | -8.2% | 3,108,600 | - | +36.09% | - | - |
| 06/30 | 1,095 | 1,300 | 1,045 | 1,220 | +11.93% | 3,328,800 | - | +53.27% | - | - |
| 05/31 | 1,245 | 1,275 | 890 | 1,090 | -13.15% | 2,828,800 | - | +41.93% | - | - |
| 04/30 | 1,455 | 1,490 | 1,235 | 1,255 | -12.85% | 5,331,400 | - | +68.68% | - | - |
| 03/31 | 1,090 | 1,535 | 1,050 | 1,440 | +33.95% | 9,898,400 | - | +102.25% | - | - |
| 02/27 | 1,045 | 1,085 | 975 | 1,075 | +2.87% | 1,844,000 | - | +59.73% | - | - |
| 01/30 | 920 | 1,140 | 900 | 1,045 | +14.84% | 7,601,800 | - | +61.27% | - | - |
| 2003 |
| 12/30 | 910 | 1,025 | 750 | 910 | -5.21% | 3,064,600 | - | +46.54% | - | - |
| 11/28 | 1,180 | 1,200 | 810 | 960 | -18.3% | 2,600,600 | - | +58.68% | - | - |
| 10/31 | 1,095 | 1,235 | 995 | 1,175 | +5.38% | 5,406,400 | - | +98.82% | - | - |
| 09/30 | 975 | 1,235 | 950 | 1,115 | +14.95% | 15,406,400 | - | +96.3% | - | - |
| 08/29 | 740 | 1,020 | 700 | 970 | +32.88% | 14,024,400 | - | +77.98% | - | - |
| 07/31 | 785 | 850 | 650 | 730 | -4.58% | 4,762,400 | - | +37.48% | - | - |
| 06/30 | 680 | 775 | 655 | 765 | +16.79% | 2,520,800 | - | +43.8% | - | - |
| 05/30 | 625 | 820 | 605 | 655 | +4.8% | 5,480,400 | - | +23.58% | - | - |
| 04/30 | 705 | 765 | 615 | 625 | -13.79% | 2,347,600 | - | +17.04% | - | - |
| 03/31 | 680 | 825 | 605 | 725 | +6.62% | 15,886,600 | - | +36.28% | - | - |
| 02/28 | 565 | 710 | 535 | 680 | +23.64% | 11,192,800 | - | +29.28% | - | - |
| 01/31 | 405 | 650 | 400 | 550 | +41.03% | 17,923,600 | - | +5.36% | - | - |
| 2002 |
| 12/30 | 360 | 450 | 330 | 390 | +9.86% | 4,540,800 | - | -25.57% | - | - |
| 11/29 | 330 | 365 | 250 | 355 | +2.9% | 632,000 | - | -33.27% | - | - |
| 10/31 | 405 | 420 | 275 | 345 | -17.86% | 856,800 | - | -36.58% | - | - |
| 09/30 | 455 | 455 | 395 | 420 | -9.68% | 403,400 | - | -25.13% | - | - |
| 08/30 | 495 | 500 | 455 | 465 | -6.06% | 361,000 | - | -20.1% | - | - |
| 07/31 | 460 | 525 | 450 | 495 | +8.79% | 886,200 | - | -16.39% | - | - |
| 06/28 | 530 | 575 | 440 | 455 | -12.5% | 1,156,600 | - | -24.54% | - | - |
| 05/31 | 480 | 565 | 475 | 520 | +9.47% | 1,267,400 | - | -15.03% | - | - |
| 04/30 | 455 | 550 | 435 | 475 | +2.15% | 1,738,400 | - | -23.01% | - | - |
| 03/29 | 455 | 540 | 455 | 465 | +1.09% | 1,396,600 | - | -25.84% | - | - |
| 02/28 | 450 | 495 | 370 | 460 | +3.37% | 3,361,200 | - | -27.44% | - | - |
| 01/31 | 365 | 635 | 330 | 445 | +21.92% | 12,470,800 | - | -30.79% | - | - |
| 2001 |
| 12/28 | 515 | 525 | 310 | 365 | -29.13% | 797,000 | - | -44.1% | - | - |
| 11/30 | 605 | 610 | 510 | 515 | -14.88% | 558,000 | - | -23.25% | - | - |
| 10/31 | 625 | 675 | 550 | 605 | +0.83% | 882,800 | - | -11.81% | - | - |
| 09/28 | 550 | 725 | 480 | 600 | +9.09% | 1,200,400 | - | -14.16% | - | - |
| 08/31 | 635 | 635 | 550 | 550 | -10.57% | 306,600 | - | -22.97% | - | - |
| 07/31 | 730 | 730 | 590 | 615 | -18% | 196,600 | - | -16.21% | - | - |
| 06/29 | 735 | 785 | 655 | 750 | +4.9% | 386,600 | - | -0.27% | - | - |
| 05/31 | 755 | 820 | 690 | 715 | -5.92% | 445,600 | - | -5.92% | - | - |
| 04/27 | 600 | 800 | 590 | 760 | +28.81% | 663,800 | - | -2.56% | - | - |
| 03/30 | 570 | 605 | 505 | 590 | +3.51% | 356,600 | - | -24.84% | - | - |
| 02/28 | 570 | 595 | 550 | 570 | -0.87% | 269,000 | - | -28.3% | - | - |
| 01/31 | 595 | 595 | 545 | 575 | -2.54% | 190,200 | - | -28.84% | - | - |
| 2000 |
| 12/29 | 575 | 650 | 555 | 590 | 0% | 226,600 | - | -27.96% | - | - |
| 11/30 | 695 | 700 | 515 | 590 | -11.28% | 547,200 | - | -29.51% | - | - |
| 10/31 | 750 | 780 | 655 | 665 | -14.19% | 206,000 | - | -21.49% | - | - |
| 09/29 | 945 | 945 | 755 | 775 | -18.42% | 771,600 | - | -9.36% | - | - |
| 08/31 | 715 | 1,100 | 690 | 950 | +35.71% | 2,076,600 | - | +9.7% | - | - |
| 07/31 | 785 | 845 | 690 | 700 | -8.5% | 381,600 | - | -20.63% | - | - |
| 06/30 | 680 | 795 | 665 | 765 | +11.68% | 487,600 | - | -15.47% | - | - |
| 05/31 | 660 | 730 | 655 | 685 | +3.79% | 187,200 | - | -26.03% | - | - |
| 04/28 | 710 | 750 | 650 | 660 | -7.04% | 239,400 | - | -30.67% | - | - |
| 03/31 | 665 | 915 | 625 | 710 | +11.81% | 1,299,600 | - | -27.77% | - | - |
| 02/29 | 710 | 720 | 605 | 635 | -9.29% | 222,000 | - | -37.99% | - | - |
| 01/31 | 650 | 795 | 615 | 700 | +2.19% | 208,600 | - | -32.82% | - | - |
| 1999 |
| 12/30 | 805 | 850 | 650 | 685 | -15.95% | 253,800 | - | -35.07% | - | - |
