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 |
---|
2023 | 10/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2008 |
03/31 | 1,075 | 1,075 | 1,033 | 1,048 | -3.46% | 578,000 | - | -3.01% | - | - |
03/28 | 1,050 | 1,093 | 1,048 | 1,085 | +2.36% | 433,600 | - | +0.28% | - | - |
03/27 | 1,070 | 1,080 | 1,050 | 1,060 | -1.85% | 402,400 | - | -2.03% | - | - |
03/26 | 1,070 | 1,088 | 1,065 | 1,080 | -1.14% | 465,200 | - | -0.28% | - | - |
03/25 | 1,103 | 1,120 | 1,075 | 1,093 | +2.58% | 629,600 | - | +0.78% | - | - |
03/24 | 1,075 | 1,085 | 1,058 | 1,065 | -0.93% | 536,000 | - | -1.93% | - | - |
03/21 | 1,063 | 1,078 | 1,045 | 1,075 | +3.61% | 705,600 | - | -1.47% | - | - |
03/19 | 1,050 | 1,058 | 1,020 | 1,038 | +3.49% | 1,156,800 | - | -5.34% | - | - |
03/18 | 978 | 1,003 | 975 | 1,003 | +3.08% | 658,800 | - | -8.78% | - | - |
03/17 | 980 | 998 | 953 | 973 | -2.75% | 1,209,600 | - | -12.15% | - | - |
03/14 | 1,030 | 1,040 | 995 | 1,000 | -2.91% | 1,459,200 | - | -10.63% | - | - |
03/13 | 1,070 | 1,085 | 1,025 | 1,030 | -4.19% | 1,461,200 | - | -8.85% | - | - |
03/12 | 1,095 | 1,113 | 1,068 | 1,075 | +0.7% | 1,051,600 | - | -5.7% | - | - |
03/11 | 1,033 | 1,080 | 1,025 | 1,068 | +4.66% | 1,379,200 | - | -7.25% | - | - |
03/10 | 1,053 | 1,063 | 1,013 | 1,020 | -4.23% | 722,400 | - | -12.45% | - | - |
03/07 | 1,078 | 1,090 | 1,060 | 1,065 | -3.4% | 914,400 | - | -9.59% | - | - |
03/06 | 1,083 | 1,115 | 1,083 | 1,103 | +2.08% | 552,800 | - | -7.2% | - | - |
03/05 | 1,100 | 1,100 | 1,065 | 1,080 | -1.37% | 596,000 | - | -9.7% | - | - |
03/04 | 1,120 | 1,133 | 1,080 | 1,095 | -1.13% | 933,600 | - | -9.13% | - | - |
03/03 | 1,138 | 1,143 | 1,105 | 1,108 | -4.94% | 1,032,000 | - | -8.7% | - | - |
02/29 | 1,188 | 1,188 | 1,138 | 1,165 | -1.89% | 1,533,200 | - | -4.82% | - | - |
02/28 | 1,175 | 1,190 | 1,168 | 1,188 | +0.85% | 1,352,400 | - | -3.3% | - | - |
02/27 | 1,185 | 1,198 | 1,170 | 1,178 | +1.51% | 1,477,600 | - | -4.42% | - | - |
02/26 | 1,145 | 1,180 | 1,130 | 1,160 | +1.31% | 1,187,600 | - | -6.22% | - | - |
02/25 | 1,118 | 1,160 | 1,108 | 1,145 | +4.33% | 1,202,800 | - | -8.03% | - | - |
02/22 | 1,083 | 1,098 | 1,075 | 1,098 | -0.23% | 1,144,400 | - | -12.69% | - | - |
02/21 | 1,095 | 1,115 | 1,090 | 1,100 | +1.62% | 1,298,400 | - | -13.25% | - | - |
02/20 | 1,103 | 1,118 | 1,075 | 1,083 | -2.26% | 1,520,400 | - | -15.16% | - | - |
02/19 | 1,123 | 1,130 | 1,080 | 1,108 | -2.21% | 2,719,200 | - | -14.01% | - | - |
02/18 | 1,165 | 1,230 | 1,085 | 1,133 | -3.82% | 2,843,600 | - | -12.88% | - | - |
02/15 | 1,165 | 1,183 | 1,115 | 1,178 | -3.09% | 1,820,000 | - | -10.25% | - | - |
02/14 | 1,140 | 1,220 | 1,140 | 1,215 | +10.2% | 3,190,400 | - | -7.95% | - | - |
02/13 | 1,058 | 1,113 | 1,043 | 1,103 | -9.63% | 3,766,000 | - | -16.98% | - | - |
02/12 | 1,233 | 1,260 | 1,215 | 1,220 | -2.4% | 1,433,200 | - | -9.02% | - | - |
02/08 | 1,265 | 1,290 | 1,243 | 1,250 | -2.53% | 504,800 | - | -7.41% | - | - |
02/07 | 1,285 | 1,318 | 1,258 | 1,283 | 0% | 886,000 | - | -5.91% | - | - |
02/06 | 1,345 | 1,360 | 1,283 | 1,283 | -5.7% | 1,096,400 | - | -6.66% | - | - |
02/05 | 1,385 | 1,388 | 1,353 | 1,360 | -2.68% | 442,800 | - | -1.81% | - | - |
02/04 | 1,388 | 1,410 | 1,378 | 1,398 | +3.71% | 616,800 | - | +0.4% | - | - |
02/01 | 1,355 | 1,368 | 1,333 | 1,348 | +1.7% | 779,600 | - | -3.54% | - | - |
01/31 | 1,275 | 1,335 | 1,275 | 1,325 | +2.51% | 781,600 | - | -5.49% | - | - |
01/30 | 1,298 | 1,343 | 1,275 | 1,293 | -1.71% | 1,236,400 | - | -8.2% | - | - |
01/29 | 1,325 | 1,340 | 1,275 | 1,315 | +1.15% | 767,200 | - | -7.13% | - | - |
01/28 | 1,360 | 1,365 | 1,293 | 1,300 | -5.63% | 904,800 | - | -8.77% | - | - |
01/25 | 1,368 | 1,410 | 1,343 | 1,378 | +8.25% | 1,734,000 | - | -4.07% | - | - |
01/24 | 1,313 | 1,320 | 1,265 | 1,273 | -0.2% | 1,686,400 | - | -11.82% | - | - |
01/23 | 1,310 | 1,345 | 1,270 | 1,275 | -1.73% | 1,006,000 | - | -12.49% | - | - |
01/22 | 1,333 | 1,355 | 1,293 | 1,298 | -4.77% | 970,400 | - | -11.67% | - | - |
01/21 | 1,428 | 1,428 | 1,353 | 1,363 | -6.03% | 870,800 | - | -8% | - | - |
01/18 | 1,333 | 1,465 | 1,323 | 1,450 | +6.23% | 1,016,400 | - | -2.75% | - | - |
01/17 | 1,330 | 1,395 | 1,300 | 1,365 | +4.2% | 1,327,600 | - | -8.76% | - | - |
01/16 | 1,370 | 1,373 | 1,308 | 1,310 | -5.92% | 1,262,800 | - | -12.78% | - | - |
01/15 | 1,430 | 1,463 | 1,385 | 1,393 | -1.07% | 1,003,600 | - | -7.84% | - | - |
01/11 | 1,445 | 1,503 | 1,393 | 1,408 | -0.18% | 1,559,600 | - | -7.22% | - | - |
01/10 | 1,468 | 1,508 | 1,410 | 1,410 | +0.71% | 1,760,800 | - | -7.42% | - | - |
01/09 | 1,400 | 1,403 | 1,365 | 1,400 | -0.18% | 692,400 | - | -8.26% | - | - |
01/08 | 1,425 | 1,435 | 1,390 | 1,403 | -1.58% | 853,600 | - | -8.09% | - | - |
01/07 | 1,425 | 1,445 | 1,413 | 1,425 | -1.72% | 752,800 | - | -6.68% | - | - |
01/04 | 1,565 | 1,573 | 1,445 | 1,450 | -7.2% | 621,200 | - | -4.92% | - | - |
2007 |
12/28 | 1,573 | 1,578 | 1,553 | 1,563 | -0.48% | 278,000 | - | +2.73% | - | - |
12/27 | 1,568 | 1,585 | 1,555 | 1,570 | +0.48% | 472,400 | - | +3.77% | - | - |
12/26 | 1,525 | 1,565 | 1,525 | 1,563 | +1.79% | 293,200 | - | +3.75% | - | - |
12/25 | 1,570 | 1,570 | 1,525 | 1,535 | +0.99% | 439,600 | - | +2.47% | - | - |
12/21 | 1,478 | 1,525 | 1,465 | 1,520 | +3.05% | 718,000 | - | +1.74% | - | - |
12/20 | 1,503 | 1,503 | 1,470 | 1,475 | +0.17% | 728,800 | - | -1.07% | - | - |
12/19 | 1,488 | 1,503 | 1,468 | 1,473 | -1.83% | 660,400 | - | -1.24% | - | - |
12/18 | 1,500 | 1,528 | 1,488 | 1,500 | -1.64% | 754,000 | - | +0.74% | - | - |
12/17 | 1,560 | 1,560 | 1,520 | 1,525 | -3.33% | 846,400 | - | +2.56% | - | - |
12/14 | 1,585 | 1,615 | 1,563 | 1,578 | +1.61% | 862,400 | - | +6.09% | - | - |
12/13 | 1,595 | 1,598 | 1,548 | 1,553 | -3.87% | 1,044,800 | - | +4.55% | - | - |
12/12 | 1,575 | 1,615 | 1,565 | 1,615 | +1.41% | 1,236,800 | - | +8.68% | - | - |
12/11 | 1,613 | 1,630 | 1,583 | 1,593 | -0.16% | 704,400 | - | +7.17% | - | - |
12/10 | 1,610 | 1,625 | 1,585 | 1,595 | -0.16% | 970,400 | - | +7.19% | - | - |
12/07 | 1,600 | 1,630 | 1,598 | 1,598 | +0.16% | 1,058,400 | - | +7.14% | - | - |
12/06 | 1,555 | 1,600 | 1,555 | 1,595 | +5.45% | 1,572,400 | - | +6.55% | - | - |
12/05 | 1,515 | 1,528 | 1,488 | 1,513 | -0.17% | 1,494,400 | - | +0.7% | - | - |
12/04 | 1,563 | 1,573 | 1,513 | 1,515 | -3.04% | 1,065,600 | - | +0.46% | - | - |
12/03 | 1,570 | 1,593 | 1,560 | 1,563 | +0.16% | 1,551,200 | - | +3.2% | - | - |
11/30 | 1,538 | 1,615 | 1,535 | 1,560 | +5.76% | 5,538,800 | - | +2.83% | - | - |
11/29 | 1,420 | 1,490 | 1,420 | 1,475 | +4.8% | 1,784,800 | - | -3.02% | - | - |
11/28 | 1,435 | 1,445 | 1,408 | 1,408 | -1.23% | 1,394,800 | - | -7.95% | - | - |
11/27 | 1,353 | 1,428 | 1,338 | 1,425 | +4.78% | 1,478,800 | - | -7.59% | - | - |
11/26 | 1,368 | 1,373 | 1,330 | 1,360 | -0.18% | 1,169,200 | - | -12.43% | - | - |
11/22 | 1,350 | 1,373 | 1,330 | 1,363 | +0.18% | 1,118,800 | - | -13.22% | - | - |
11/21 | 1,400 | 1,400 | 1,353 | 1,360 | -2.16% | 732,800 | - | -14.2% | - | - |
11/20 | 1,360 | 1,395 | 1,325 | 1,390 | +1.83% | 1,288,400 | - | -13.07% | - | - |
11/19 | 1,410 | 1,415 | 1,340 | 1,365 | -4.71% | 1,653,200 | - | -15.38% | - | - |
11/16 | 1,428 | 1,440 | 1,400 | 1,433 | -1.72% | 995,200 | - | -12.01% | - | - |
11/15 | 1,448 | 1,468 | 1,438 | 1,458 | -0.51% | 1,119,200 | - | -11.13% | - | - |
11/14 | 1,443 | 1,473 | 1,438 | 1,465 | +2.45% | 1,239,600 | - | -11.64% | - | - |
11/13 | 1,438 | 1,450 | 1,415 | 1,430 | -0.35% | 1,153,600 | - | -14.63% | - | - |
11/12 | 1,463 | 1,475 | 1,423 | 1,435 | -6.67% | 1,806,000 | - | -15.19% | - | - |
11/09 | 1,538 | 1,558 | 1,535 | 1,538 | +0.16% | 676,400 | - | -9.93% | - | - |
11/08 | 1,555 | 1,565 | 1,518 | 1,535 | -2.38% | 1,022,400 | - | -10.6% | - | - |
11/07 | 1,663 | 1,663 | 1,565 | 1,573 | -2.78% | 1,660,800 | - | -9% | - | - |
11/06 | 1,630 | 1,633 | 1,598 | 1,618 | -1.07% | 917,200 | - | -6.83% | - | - |
11/05 | 1,673 | 1,673 | 1,630 | 1,635 | -2.39% | 563,200 | - | -6.03% | - | - |
11/02 | 1,715 | 1,718 | 1,670 | 1,675 | -4.42% | 724,400 | - | -3.9% | - | - |
11/01 | 1,715 | 1,755 | 1,713 | 1,753 | +3.09% | 572,400 | - | +0.49% | - | - |
10/31 | 1,668 | 1,708 | 1,655 | 1,700 | +1.95% | 590,800 | - | -2.41% | - | - |