株価チャート
2007/10/09～2008/03/31
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 10→1 |
| 2008 |
| 03/31 | 2,900 | 2,940 | 2,840 | 2,840 | -2.07% | 1,100 | - | -9.24% | - | - |
| 03/28 | 2,870 | 2,900 | 2,870 | 2,900 | -2.68% | 400 | - | -7.85% | - | - |
| 03/25 | 2,940 | 3,000 | 2,940 | 2,980 | +4.2% | 600 | - | -6.2% | - | - |
| 03/24 | 2,950 | 2,950 | 2,860 | 2,860 | 0% | 500 | - | -10.51% | - | - |
| 03/21 | 2,870 | 2,870 | 2,860 | 2,860 | +2.14% | 300 | - | -11.48% | - | - |
| 03/19 | 2,900 | 2,900 | 2,800 | 2,800 | +2.56% | 800 | - | -14.22% | - | - |
| 03/18 | 2,700 | 2,750 | 2,700 | 2,730 | -5.86% | 900 | - | -16.77% | - | - |
| 03/17 | 2,900 | 2,900 | 2,900 | 2,900 | -0.34% | 100 | - | -12.07% | - | - |
| 03/14 | 2,950 | 2,950 | 2,910 | 2,910 | -3.32% | 600 | - | -12.08% | - | - |
| 03/12 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 400 | - | -9.5% | - | - |
| 03/11 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | -10.13% | - | - |
| 03/10 | 3,000 | 3,000 | 3,000 | 3,000 | +3.45% | 300 | - | -10.39% | - | - |
| 03/07 | 3,200 | 3,200 | 2,900 | 2,900 | -9.38% | 800 | - | -13.84% | - | - |
| 03/04 | 3,200 | 3,200 | 3,200 | 3,200 | -3.03% | 100 | - | -5.49% | - | - |
| 03/03 | 3,070 | 3,300 | 3,070 | 3,300 | -1.49% | 700 | - | -3.11% | - | - |
| 02/29 | 3,330 | 3,350 | 3,330 | 3,350 | +0.9% | 400 | - | -1.76% | - | - |
| 02/27 | 3,330 | 3,330 | 3,320 | 3,320 | +0.3% | 1,000 | - | -2.06% | - | - |
| 02/26 | 3,410 | 3,410 | 3,310 | 3,310 | -2.65% | 500 | - | -1.98% | - | - |
| 02/25 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 100 | - | +0.83% | - | - |
| 02/22 | 3,500 | 3,500 | 3,450 | 3,450 | -2.82% | 300 | - | +2.31% | - | - |
| 02/21 | 3,550 | 3,550 | 3,550 | 3,550 | +4.41% | 300 | - | +5.4% | - | - |
| 02/20 | 3,500 | 3,510 | 3,400 | 3,400 | -2.86% | 600 | - | +1.22% | - | - |
| 02/19 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 300 | - | +4.32% | - | - |
| 02/18 | 3,350 | 3,450 | 3,350 | 3,450 | +4.55% | 300 | - | +2.89% | - | - |
| 02/14 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | - | -1.55% | - | - |
| 02/13 | 3,300 | 3,300 | 3,300 | 3,300 | -9.59% | 300 | - | -1.73% | - | - |
| 02/07 | 3,600 | 3,650 | 3,600 | 3,650 | +5.8% | 500 | - | +8.63% | - | - |
| 02/05 | 3,450 | 3,450 | 3,450 | 3,450 | -7.51% | 300 | - | +2.95% | - | - |
| 02/04 | 3,730 | 3,730 | 3,730 | 3,730 | +1.36% | 100 | - | +11.48% | - | - |
| 02/01 | 3,210 | 3,680 | 3,210 | 3,680 | +15% | 600 | - | +10.51% | - | - |
| 01/31 | 3,210 | 3,210 | 3,200 | 3,200 | 0% | 800 | - | -3.5% | - | - |
| 01/30 | 3,250 | 3,250 | 3,200 | 3,200 | 0% | 200 | - | -3.61% | - | - |
| 01/29 | 3,200 | 3,200 | 3,200 | 3,200 | -2.74% | 200 | - | -3.9% | - | - |
| 01/28 | 3,160 | 3,300 | 3,160 | 3,290 | -0.6% | 800 | - | -1.44% | - | - |
| 01/25 | 3,310 | 3,310 | 3,310 | 3,310 | +1.85% | 100 | - | -1.22% | - | - |
| 01/24 | 3,470 | 3,550 | 3,250 | 3,250 | -5.8% | 1,600 | - | -3.45% | - | - |
| 01/23 | 3,400 | 3,450 | 3,160 | 3,450 | +1.47% | 1,900 | - | +1.83% | - | - |
| 01/22 | 3,710 | 3,800 | 3,400 | 3,400 | -8.11% | 3,200 | - | -0.15% | - | - |
| 01/21 | 3,450 | 3,900 | 3,450 | 3,700 | +8.82% | 1,800 | - | +8.16% | - | - |
| 01/18 | 3,000 | 3,410 | 2,910 | 3,400 | +19.3% | 1,900 | - | -0.73% | - | - |
| 01/17 | 2,700 | 2,850 | 2,670 | 2,850 | -5% | 3,300 | - | -17.15% | - | - |
| 01/16 | 3,000 | 3,000 | 3,000 | 3,000 | -6.25% | 100 | - | -13.74% | - | - |
| 01/15 | 3,200 | 3,200 | 3,000 | 3,200 | -5.6% | 700 | - | -8.73% | - | - |
| 01/11 | 3,290 | 3,390 | 3,290 | 3,390 | +1.19% | 200 | - | -3.75% | - | - |
| 01/10 | 3,300 | 3,350 | 3,300 | 3,350 | +0.6% | 200 | - | -5.07% | - | - |
| 01/09 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 1,200 | - | -5.77% | - | - |
| 01/08 | 3,440 | 3,440 | 3,300 | 3,300 | -4.07% | 600 | - | -6.78% | - | - |
| 01/07 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 600 | - | -2.93% | - | - |
| 01/04 | 3,540 | 3,540 | 3,440 | 3,440 | 0% | 1,700 | - | -3.1% | - | - |
| 2007 |
| 12/28 | 3,440 | 3,440 | 3,440 | 3,440 | +2.99% | 300 | - | -3.21% | - | - |
| 12/27 | 3,350 | 3,350 | 3,300 | 3,340 | -2.91% | 1,600 | - | -6.29% | - | - |
| 12/26 | 3,390 | 3,440 | 3,390 | 3,440 | +3.3% | 300 | - | -3.8% | - | - |
| 12/25 | 3,350 | 3,350 | 3,330 | 3,330 | 0% | 1,000 | - | -7.09% | - | - |
| 12/21 | 3,270 | 3,330 | 3,210 | 3,330 | +0.3% | 4,300 | - | -7.47% | - | - |
| 12/20 | 3,400 | 3,400 | 3,300 | 3,320 | +0.61% | 1,700 | - | -8.08% | - | - |
| 12/19 | 3,450 | 3,450 | 3,300 | 3,300 | -4.07% | 600 | - | -8.92% | - | - |
| 12/18 | 3,410 | 3,440 | 3,400 | 3,440 | +0.88% | 700 | - | -5.44% | - | - |
| 12/17 | 3,460 | 3,460 | 3,410 | 3,410 | -5.54% | 900 | - | -6.91% | - | - |
| 12/14 | 3,610 | 3,610 | 3,610 | 3,610 | -2.43% | 100 | - | -2.25% | - | - |
| 12/12 | 3,700 | 3,700 | 3,700 | 3,700 | -2.63% | 100 | - | -0.35% | - | - |
| 12/11 | 3,820 | 3,820 | 3,800 | 3,800 | -1.55% | 400 | - | +1.79% | - | - |
| 12/10 | 3,860 | 3,860 | 3,860 | 3,860 | +1.31% | 300 | - | +2.96% | - | - |
| 12/07 | 3,810 | 3,810 | 3,810 | 3,810 | +0.26% | 400 | - | +1.03% | - | - |
| 12/06 | 3,790 | 3,810 | 3,790 | 3,800 | +0.53% | 1,000 | - | +0.21% | - | - |
| 12/05 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | - | -0.63% | - | - |
| 12/04 | 3,800 | 3,800 | 3,780 | 3,780 | +2.16% | 700 | - | -0.89% | - | - |
| 12/03 | 3,650 | 3,700 | 3,650 | 3,700 | +2.21% | 800 | - | -3.39% | - | - |
| 11/30 | 3,610 | 3,620 | 3,600 | 3,620 | +1.69% | 800 | - | -5.97% | - | - |
| 11/29 | 3,550 | 3,560 | 3,550 | 3,560 | +2.3% | 200 | - | -8.11% | - | - |
| 11/28 | 3,480 | 3,480 | 3,480 | 3,480 | +0.58% | 200 | - | -10.75% | - | - |
| 11/27 | 3,410 | 3,460 | 3,410 | 3,460 | +1.17% | 300 | - | -11.87% | - | - |
| 11/26 | 3,420 | 3,430 | 3,420 | 3,420 | -4.2% | 400 | - | -13.44% | - | - |
| 11/22 | 3,460 | 3,570 | 3,460 | 3,570 | +0.56% | 200 | - | -10.23% | - | - |
| 11/21 | 3,570 | 3,570 | 3,450 | 3,550 | -3.53% | 1,900 | - | -11.21% | - | - |
| 11/20 | 3,650 | 3,680 | 3,580 | 3,680 | +0.82% | 600 | - | -8.46% | - | - |
| 11/19 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 200 | - | -9.56% | - | - |
| 11/16 | 3,650 | 3,650 | 3,650 | 3,650 | -1.08% | 200 | - | -9.94% | - | - |
| 11/15 | 3,690 | 3,690 | 3,690 | 3,690 | +0.82% | 200 | - | -9.31% | - | - |
| 11/14 | 3,650 | 3,700 | 3,650 | 3,660 | +1.67% | 400 | - | -10.36% | - | - |
| 11/13 | 3,600 | 3,680 | 3,600 | 3,600 | -2.17% | 1,700 | - | -12.17% | - | - |
| 11/12 | 3,650 | 3,700 | 3,560 | 3,680 | -9.14% | 3,600 | - | -10.53% | - | - |
| 11/09 | 4,050 | 4,100 | 4,050 | 4,050 | -2.88% | 700 | - | -1.79% | - | - |
| 11/08 | 4,050 | 4,170 | 4,020 | 4,170 | +1.46% | 900 | - | +1.21% | - | - |
| 11/07 | 4,110 | 4,110 | 4,110 | 4,110 | -2.14% | 200 | - | -0.05% | - | - |
| 11/06 | 4,110 | 4,200 | 4,110 | 4,200 | +0.24% | 300 | - | +2.29% | - | - |
| 11/05 | 4,190 | 4,200 | 4,190 | 4,190 | -5.2% | 300 | - | +2.34% | - | - |
| 11/02 | 4,340 | 4,420 | 4,330 | 4,420 | +1.84% | 900 | - | +8.31% | - | - |
| 11/01 | 4,110 | 4,340 | 4,110 | 4,340 | +6.37% | 1,500 | - | +6.9% | - | - |
| 10/31 | 4,060 | 4,080 | 4,060 | 4,080 | +0.74% | 800 | - | +0.54% | - | - |
| 10/29 | 4,100 | 4,100 | 4,050 | 4,050 | -2.88% | 200 | - | -0.44% | - | - |
| 10/26 | 4,210 | 4,210 | 4,170 | 4,170 | -0.95% | 700 | - | +2.06% | - | - |
| 10/25 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | - | +2.68% | - | - |
| 10/24 | 4,200 | 4,210 | 4,200 | 4,210 | +0.72% | 400 | - | +2.38% | - | - |
| 10/23 | 4,670 | 4,670 | 4,180 | 4,180 | +0.48% | 200 | - | +1.24% | - | - |
| 10/18 | 4,070 | 4,230 | 4,070 | 4,160 | +1.96% | 800 | - | +0.29% | - | - |
| 10/17 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 100 | - | -2.11% | - | - |
| 10/16 | 4,100 | 4,100 | 4,080 | 4,080 | -0.24% | 300 | - | -2.63% | - | - |
| 10/11 | 4,090 | 4,090 | 4,090 | 4,090 | -0.24% | 100 | - | -2.94% | - | - |
| 10/10 | 4,120 | 4,120 | 4,100 | 4,100 | +0.74% | 200 | - | -3.21% | - | - |
| 10/09 | 4,190 | 4,190 | 4,070 | 4,070 | -0.25% | 800 | - | -4.37% | - | - |
