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 | 4/1, 株式分割 1→3 |
| 2008 |
| 03/31 | 443 | 453 | 441 | 450 | 0% | 5,761,500 | - | +2.27% | - | - |
| 03/28 | 447 | 454 | 444 | 450 | -0.88% | 5,712,300 | - | +2.27% | - | - |
| 03/27 | 459 | 463 | 450 | 454 | -2.3% | 5,665,500 | - | +3.42% | - | - |
| 03/26 | 463 | 468 | 460 | 465 | -0.43% | 3,807,900 | - | +6.09% | - | - |
| 03/25 | 472 | 472 | 460 | 467 | +0.36% | 4,309,500 | - | +7.03% | - | - |
| 03/24 | 465 | 473 | 462 | 465 | -2.24% | 4,248,900 | - | +7.39% | - | - |
| 03/21 | 477 | 479 | 466 | 476 | -0.28% | 2,899,200 | - | +10.36% | - | - |
| 03/19 | 463 | 478 | 459 | 477 | +7.76% | 4,491,600 | - | +11.45% | - | - |
| 03/18 | 436 | 443 | 428 | 443 | +1.14% | 4,708,200 | - | +4.16% | - | - |
| 03/17 | 440 | 451 | 435 | 438 | +0.08% | 10,688,700 | - | +3.71% | - | - |
| 03/14 | 437 | 444 | 425 | 437 | +4.96% | 9,950,400 | - | +4.13% | - | - |
| 03/13 | 424 | 424 | 409 | 417 | -1.65% | 4,495,500 | - | -0.08% | - | - |
| 03/12 | 427 | 431 | 412 | 424 | -0.31% | 8,148,300 | - | +1.36% | - | - |
| 03/11 | 408 | 428 | 403 | 425 | +0.63% | 7,758,600 | - | +0.95% | - | - |
| 03/10 | 427 | 435 | 417 | 422 | -1.09% | 6,036,900 | - | -0.39% | - | - |
| 03/07 | 418 | 428 | 415 | 427 | -1% | 6,790,800 | - | 0% | - | - |
| 03/06 | 431 | 437 | 423 | 431 | -0.31% | 4,483,200 | - | +0.31% | - | - |
| 03/05 | 427 | 434 | 420 | 433 | +1.56% | 6,287,400 | - | +0.15% | - | - |
| 03/04 | 416 | 427 | 414 | 426 | +3.06% | 6,421,200 | - | -1.84% | - | - |
| 03/03 | 429 | 429 | 404 | 413 | -5.13% | 4,516,200 | - | -5.2% | - | - |
| 02/29 | 426 | 442 | 421 | 436 | -0.23% | 6,981,300 | - | -0.53% | - | - |
| 02/28 | 433 | 442 | 426 | 437 | +1.08% | 5,145,300 | - | -0.76% | - | - |
| 02/27 | 432 | 438 | 430 | 432 | +2.21% | 7,141,800 | - | -2.04% | - | - |
| 02/26 | 442 | 442 | 422 | 423 | -4.3% | 8,573,100 | - | -4.16% | - | - |
| 02/25 | 442 | 449 | 436 | 442 | +0.99% | 5,897,400 | - | -0.53% | - | - |
| 02/22 | 423 | 438 | 423 | 437 | +0.61% | 7,118,400 | - | -1.94% | - | - |
| 02/21 | 424 | 442 | 424 | 435 | +2.52% | 8,763,600 | - | -2.98% | - | - |
| 02/20 | 424 | 430 | 421 | 424 | +1.84% | 11,164,200 | - | -5.57% | - | - |
| 02/19 | 404 | 419 | 402 | 416 | +4.78% | 8,826,900 | - | -7.89% | - | - |
| 02/18 | 413 | 415 | 394 | 397 | -3.72% | 6,385,200 | - | -13.06% | - | - |
| 02/15 | 395 | 417 | 390 | 413 | +3.95% | 8,812,200 | - | -10.87% | - | - |
| 02/14 | 399 | 406 | 392 | 397 | -0.42% | 10,448,400 | - | -15.35% | - | - |
| 02/13 | 395 | 405 | 394 | 399 | +8.43% | 13,322,100 | - | -16.07% | - | - |
| 02/12 | 377 | 378 | 347 | 368 | -6.92% | 20,205,000 | - | -23.88% | - | - |
| 02/08 | 378 | 409 | 374 | 395 | +8.22% | 26,845,800 | - | -19.55% | - | - |
| 02/07 | 365 | 369 | 365 | 365 | -15.44% | 30,904,200 | - | -26.85% | - | - |
| 02/06 | 483 | 483 | 432 | 432 | -13.38% | 1,539,600 | - | -15.03% | - | - |
| 02/05 | 505 | 508 | 495 | 498 | -2.42% | 2,548,500 | - | -3.05% | - | - |
| 02/04 | 512 | 516 | 507 | 511 | +1.73% | 3,020,100 | - | -1.42% | - | - |
| 02/01 | 498 | 504 | 489 | 502 | +1.89% | 3,644,700 | - | -3.65% | - | - |
| 01/31 | 480 | 497 | 474 | 493 | +1.16% | 2,158,800 | - | -6.34% | - | - |
| 01/30 | 481 | 488 | 471 | 487 | +2.17% | 3,214,500 | - | -8.29% | - | - |
| 01/29 | 481 | 482 | 471 | 477 | +1.2% | 1,866,300 | - | -10.9% | - | - |
| 01/28 | 475 | 482 | 467 | 471 | -1.26% | 3,643,500 | - | -12.94% | - | - |
| 01/25 | 470 | 480 | 466 | 477 | +2.95% | 2,931,300 | - | -12.8% | - | - |
| 01/24 | 466 | 467 | 453 | 463 | -0.07% | 3,838,800 | - | -16.06% | - | - |
| 01/23 | 488 | 488 | 460 | 464 | +3.5% | 6,792,000 | - | -17.05% | - | - |
| 01/22 | 470 | 472 | 447 | 448 | -7.31% | 3,198,300 | - | -20.71% | - | - |
| 01/21 | 500 | 503 | 481 | 483 | -0.89% | 4,642,500 | - | -15.5% | - | - |
| 01/18 | 489 | 492 | 471 | 488 | -0.14% | 4,207,800 | - | -15.63% | - | - |
| 01/17 | 483 | 491 | 476 | 488 | +2.81% | 6,925,800 | - | -16.24% | - | - |
| 01/16 | 436 | 477 | 434 | 475 | -4.17% | 9,345,300 | - | -19.22% | - | - |
| 01/15 | 495 | 504 | 494 | 496 | -7.18% | 8,738,700 | - | -16.55% | - | - |
| 01/11 | 555 | 555 | 526 | 534 | -3.84% | 5,462,100 | - | -10.7% | - | - |
| 01/10 | 561 | 563 | 554 | 555 | -0.12% | 2,811,600 | - | -7.6% | - | - |
| 01/09 | 553 | 558 | 548 | 556 | -0.66% | 4,860,300 | - | -7.95% | - | - |
| 01/08 | 565 | 573 | 557 | 560 | -4% | 4,038,600 | - | -7.65% | - | - |
| 01/07 | 577 | 591 | 561 | 583 | +1.1% | 5,427,000 | - | -4.11% | - | - |
| 01/04 | 585 | 585 | 564 | 577 | -0.97% | 2,332,500 | - | -5.15% | - | - |
| 2007 |
| 12/28 | 590 | 590 | 579 | 582 | -1.96% | 1,566,600 | - | -4.38% | - | - |
| 12/27 | 601 | 604 | 591 | 594 | -0.83% | 2,254,800 | - | -2.78% | - | - |
| 12/26 | 584 | 599 | 584 | 599 | +1.47% | 1,905,000 | - | -2.12% | - | - |
| 12/25 | 593 | 602 | 587 | 590 | -0.51% | 3,176,400 | - | -3.7% | - | - |
| 12/21 | 604 | 604 | 588 | 593 | -2.47% | 4,065,900 | - | -3.52% | - | - |
| 12/20 | 618 | 619 | 605 | 608 | -1.14% | 2,563,800 | - | -1.24% | - | - |
| 12/19 | 614 | 619 | 612 | 615 | +1.15% | 2,705,100 | - | -0.27% | - | - |
| 12/18 | 604 | 612 | 600 | 608 | -0.98% | 2,215,500 | - | -1.4% | - | - |
| 12/17 | 623 | 624 | 609 | 614 | -0.32% | 2,623,200 | - | -0.27% | - | - |
| 12/14 | 620 | 632 | 615 | 616 | +0.43% | 3,481,500 | - | +0.05% | - | - |
| 12/13 | 617 | 626 | 609 | 614 | -1.76% | 4,583,100 | - | -0.05% | - | - |
| 12/12 | 622 | 627 | 613 | 625 | +0.43% | 1,914,600 | - | +1.9% | - | - |
| 12/11 | 615 | 626 | 613 | 622 | +0.43% | 2,503,200 | - | +1.8% | - | - |
| 12/10 | 617 | 623 | 614 | 619 | -0.91% | 3,376,800 | - | +1.36% | - | - |
| 12/07 | 627 | 627 | 623 | 625 | +0.11% | 3,425,100 | - | +2.46% | - | - |
| 12/06 | 630 | 631 | 617 | 624 | 0% | 3,014,700 | - | +2.52% | - | - |
| 12/05 | 611 | 626 | 602 | 624 | +2.91% | 4,554,000 | - | +2.69% | - | - |
| 12/04 | 620 | 620 | 604 | 607 | -1.41% | 2,523,300 | - | +0.11% | - | - |
| 12/03 | 617 | 619 | 608 | 615 | +1.1% | 3,340,500 | - | +1.54% | - | - |
| 11/30 | 613 | 614 | 606 | 609 | -0.98% | 3,382,500 | - | +0.77% | - | - |
| 11/29 | 613 | 616 | 610 | 615 | +2.22% | 2,986,800 | - | +1.93% | - | - |
| 11/28 | 610 | 612 | 596 | 601 | -1.53% | 2,161,800 | - | -0.11% | - | - |
| 11/27 | 599 | 612 | 585 | 611 | +1.61% | 2,440,800 | - | +1.61% | - | - |
| 11/26 | 593 | 605 | 592 | 601 | +0.22% | 3,335,100 | - | 0% | - | - |
| 11/22 | 593 | 602 | 583 | 600 | -2.12% | 7,989,900 | - | -0.22% | - | - |
| 11/21 | 627 | 628 | 609 | 613 | -2.23% | 2,515,200 | - | +1.77% | - | - |
| 11/20 | 609 | 627 | 599 | 627 | +0.32% | 2,278,200 | - | +4.1% | - | - |
| 11/19 | 633 | 638 | 621 | 625 | -1.11% | 2,369,100 | - | +4.11% | - | - |
| 11/16 | 614 | 635 | 603 | 632 | -0.32% | 3,004,500 | - | +5.81% | - | - |
| 11/15 | 640 | 649 | 633 | 634 | +0.16% | 5,542,800 | - | +6.5% | - | - |
| 11/14 | 610 | 634 | 597 | 633 | +4.86% | 7,155,300 | - | +6.51% | - | - |
| 11/13 | 593 | 609 | 593 | 603 | +0.72% | 4,095,600 | - | +1.91% | - | - |
| 11/12 | 594 | 601 | 581 | 599 | -2.44% | 7,288,500 | - | +1.35% | - | - |
| 11/09 | 618 | 622 | 593 | 614 | +8.04% | 12,710,400 | - | +3.89% | - | - |
| 11/08 | 574 | 583 | 564 | 568 | -0.87% | 3,105,600 | - | -3.51% | - | - |
| 11/07 | 592 | 599 | 572 | 573 | -2.88% | 2,251,800 | - | -2.82% | - | - |
| 11/06 | 595 | 603 | 590 | 590 | -2.42% | 3,393,300 | - | +0.06% | - | - |
| 11/05 | 606 | 607 | 592 | 605 | +1.4% | 2,472,900 | - | +2.89% | - | - |
| 11/02 | 588 | 605 | 587 | 597 | -2.08% | 2,225,700 | - | +1.65% | - | - |
| 11/01 | 587 | 611 | 587 | 609 | +3.39% | 2,510,100 | - | +4.16% | - | - |
| 10/31 | 579 | 589 | 577 | 589 | 0% | 3,736,200 | - | +1.26% | - | - |
