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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2008 |
| 03/31 | 1,460 | 1,475 | 1,425 | 1,450 | -1.36% | 37,200 | - | -1.69% | - | - |
| 03/28 | 1,420 | 1,475 | 1,420 | 1,470 | +1.73% | 54,800 | - | -0.61% | - | - |
| 03/27 | 1,435 | 1,455 | 1,430 | 1,445 | -1.37% | 48,600 | - | -2.63% | - | - |
| 03/26 | 1,455 | 1,480 | 1,450 | 1,465 | -2.66% | 36,000 | - | -1.61% | - | - |
| 03/25 | 1,505 | 1,510 | 1,485 | 1,505 | +1.69% | 47,800 | - | +0.74% | - | - |
| 03/24 | 1,480 | 1,505 | 1,470 | 1,480 | +0.68% | 43,600 | - | -1.2% | - | - |
| 03/21 | 1,420 | 1,470 | 1,415 | 1,470 | +5.38% | 47,600 | - | -2.07% | - | - |
| 03/19 | 1,420 | 1,420 | 1,375 | 1,395 | +1.82% | 60,600 | - | -7.37% | - | - |
| 03/18 | 1,395 | 1,400 | 1,355 | 1,370 | -0.72% | 47,800 | - | -9.33% | - | - |
| 03/17 | 1,380 | 1,390 | 1,340 | 1,380 | 0% | 101,400 | - | -8.97% | - | - |
| 03/14 | 1,400 | 1,420 | 1,370 | 1,380 | -1.08% | 69,400 | - | -9.33% | - | - |
| 03/13 | 1,435 | 1,445 | 1,390 | 1,395 | -3.13% | 52,800 | - | -8.82% | - | - |
| 03/12 | 1,505 | 1,510 | 1,440 | 1,440 | +0.7% | 43,600 | - | -6.37% | - | - |
| 03/11 | 1,370 | 1,440 | 1,355 | 1,430 | +1.06% | 65,000 | - | -7.56% | - | - |
| 03/10 | 1,460 | 1,475 | 1,415 | 1,415 | -3.74% | 44,800 | - | -9.12% | - | - |
| 03/07 | 1,490 | 1,500 | 1,460 | 1,470 | -2.65% | 45,800 | - | -6.19% | - | - |
| 03/06 | 1,490 | 1,525 | 1,480 | 1,510 | +2.03% | 33,800 | - | -4.07% | - | - |
| 03/05 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 39,400 | - | -6.09% | - | - |
| 03/04 | 1,520 | 1,525 | 1,490 | 1,500 | -0.66% | 52,400 | - | -5.06% | - | - |
| 03/03 | 1,550 | 1,550 | 1,510 | 1,510 | -4.43% | 77,200 | - | -4.49% | - | - |
| 02/29 | 1,590 | 1,595 | 1,570 | 1,580 | -1.25% | 41,400 | - | -0.19% | - | - |
| 02/28 | 1,590 | 1,615 | 1,585 | 1,600 | +0.63% | 51,000 | - | +1.33% | - | - |
| 02/27 | 1,575 | 1,600 | 1,575 | 1,590 | +2.25% | 55,800 | - | +1.15% | - | - |
| 02/26 | 1,605 | 1,610 | 1,555 | 1,555 | -1.58% | 54,000 | - | -0.51% | - | - |
| 02/25 | 1,560 | 1,590 | 1,555 | 1,580 | +0.96% | 61,600 | - | +1.35% | - | - |
| 02/22 | 1,560 | 1,590 | 1,555 | 1,565 | -1.26% | 62,200 | - | +0.51% | - | - |
| 02/21 | 1,580 | 1,610 | 1,580 | 1,585 | +1.28% | 60,400 | - | +1.93% | - | - |
| 02/20 | 1,610 | 1,615 | 1,560 | 1,565 | -2.8% | 59,400 | - | +0.97% | - | - |
| 02/19 | 1,620 | 1,625 | 1,590 | 1,610 | +0.94% | 74,600 | - | +4.01% | - | - |
| 02/18 | 1,560 | 1,640 | 1,555 | 1,595 | +2.57% | 129,000 | - | +3.1% | - | - |
| 02/15 | 1,540 | 1,565 | 1,525 | 1,555 | -2.2% | 122,400 | - | +0.45% | - | - |
| 02/14 | 1,545 | 1,590 | 1,540 | 1,590 | +4.95% | 68,000 | - | +2.51% | - | - |
| 02/13 | 1,525 | 1,565 | 1,515 | 1,515 | +0.33% | 101,200 | - | -2.45% | - | - |
| 02/12 | 1,510 | 1,530 | 1,490 | 1,510 | -1.31% | 86,600 | - | -3.08% | - | - |
| 02/08 | 1,560 | 1,570 | 1,525 | 1,530 | -2.24% | 65,200 | - | -2.11% | - | - |
| 02/07 | 1,580 | 1,595 | 1,525 | 1,565 | -1.88% | 105,200 | - | -0.45% | - | - |
| 02/06 | 1,605 | 1,615 | 1,590 | 1,595 | -4.49% | 85,400 | - | +0.89% | - | - |
| 02/05 | 1,675 | 1,680 | 1,650 | 1,670 | -0.89% | 86,600 | - | +5.16% | - | - |
| 02/04 | 1,655 | 1,690 | 1,655 | 1,685 | +1.81% | 78,800 | - | +5.91% | - | - |
| 02/01 | 1,650 | 1,655 | 1,620 | 1,655 | +0.3% | 86,000 | - | +3.89% | - | - |
| 01/31 | 1,550 | 1,655 | 1,540 | 1,650 | +4.76% | 95,200 | - | +3.45% | - | - |
| 01/30 | 1,560 | 1,590 | 1,545 | 1,575 | +0.96% | 126,800 | - | -1.5% | - | - |
| 01/29 | 1,570 | 1,575 | 1,535 | 1,560 | +1.63% | 69,000 | - | -2.92% | - | - |
| 01/28 | 1,565 | 1,585 | 1,525 | 1,535 | -1.92% | 100,600 | - | -4.95% | - | - |
| 01/25 | 1,510 | 1,565 | 1,505 | 1,565 | +5.39% | 99,400 | - | -3.75% | - | - |
| 01/24 | 1,495 | 1,505 | 1,465 | 1,485 | +5.32% | 171,000 | - | -9.29% | - | - |
| 01/23 | 1,470 | 1,475 | 1,385 | 1,410 | +2.92% | 98,800 | - | -14.7% | - | - |
| 01/22 | 1,390 | 1,420 | 1,360 | 1,370 | -6.48% | 110,600 | - | -18.06% | - | - |
| 01/21 | 1,470 | 1,510 | 1,460 | 1,465 | -4.25% | 75,400 | - | -13.47% | - | - |
| 01/18 | 1,460 | 1,540 | 1,450 | 1,530 | +1.66% | 93,600 | - | -10.53% | - | - |
| 01/17 | 1,465 | 1,520 | 1,460 | 1,505 | +3.79% | 86,200 | - | -12.7% | - | - |
| 01/16 | 1,510 | 1,520 | 1,425 | 1,450 | -5.54% | 156,000 | - | -16.57% | - | - |
| 01/15 | 1,555 | 1,565 | 1,500 | 1,535 | -1.92% | 151,200 | - | -12.49% | - | - |
| 01/11 | 1,615 | 1,640 | 1,565 | 1,565 | -3.69% | 81,400 | - | -11.48% | - | - |
| 01/10 | 1,655 | 1,665 | 1,620 | 1,625 | -1.22% | 52,200 | - | -8.76% | - | - |
| 01/09 | 1,570 | 1,645 | 1,570 | 1,645 | +1.54% | 106,200 | - | -8.05% | - | - |
| 01/08 | 1,610 | 1,630 | 1,610 | 1,620 | -1.52% | 49,400 | - | -9.75% | - | - |
| 01/07 | 1,635 | 1,660 | 1,605 | 1,645 | -0.3% | 68,600 | - | -8.71% | - | - |
| 01/04 | 1,690 | 1,700 | 1,650 | 1,650 | -5.71% | 74,000 | - | -8.64% | - | - |
| 2007 |
| 12/28 | 1,745 | 1,760 | 1,740 | 1,750 | -1.96% | 31,200 | - | -3.31% | - | - |
| 12/27 | 1,770 | 1,785 | 1,750 | 1,785 | +0.85% | 51,400 | - | -1.38% | - | - |
| 12/26 | 1,735 | 1,770 | 1,735 | 1,770 | +2.02% | 77,800 | - | -2.16% | - | - |
| 12/25 | 1,790 | 1,795 | 1,730 | 1,735 | 0% | 68,600 | - | -4.09% | - | - |
| 12/21 | 1,705 | 1,735 | 1,700 | 1,735 | +1.17% | 58,000 | - | -4.36% | - | - |
| 12/20 | 1,730 | 1,745 | 1,710 | 1,715 | -1.72% | 48,600 | - | -5.82% | - | - |
| 12/19 | 1,755 | 1,780 | 1,745 | 1,745 | -1.41% | 59,400 | - | -4.49% | - | - |
| 12/18 | 1,760 | 1,785 | 1,745 | 1,770 | +0.28% | 53,400 | - | -3.33% | - | - |
| 12/17 | 1,830 | 1,830 | 1,765 | 1,765 | -3.02% | 47,600 | - | -3.81% | - | - |
| 12/14 | 1,820 | 1,870 | 1,815 | 1,820 | -1.36% | 85,800 | - | -1.14% | - | - |
| 12/13 | 1,885 | 1,885 | 1,845 | 1,845 | -2.12% | 37,000 | - | 0% | - | - |
| 12/12 | 1,860 | 1,885 | 1,850 | 1,885 | +0.27% | 37,200 | - | +1.89% | - | - |
| 12/11 | 1,905 | 1,905 | 1,875 | 1,880 | -0.53% | 40,000 | - | +1.29% | - | - |
| 12/10 | 1,885 | 1,910 | 1,880 | 1,890 | +0.27% | 32,400 | - | +1.56% | - | - |
| 12/07 | 1,925 | 1,925 | 1,875 | 1,885 | +0.53% | 64,000 | - | +0.91% | - | - |
| 12/06 | 1,880 | 1,895 | 1,855 | 1,875 | +0.54% | 46,600 | - | -0.05% | - | - |
| 12/05 | 1,855 | 1,865 | 1,830 | 1,865 | +0.81% | 36,200 | - | -1.06% | - | - |
| 12/04 | 1,900 | 1,900 | 1,850 | 1,850 | -2.12% | 34,400 | - | -2.17% | - | - |
| 12/03 | 1,920 | 1,925 | 1,885 | 1,890 | +0.8% | 58,200 | - | -0.42% | - | - |
| 11/30 | 1,860 | 1,895 | 1,845 | 1,875 | +1.9% | 55,000 | - | -1.37% | - | - |
| 11/29 | 1,830 | 1,845 | 1,820 | 1,840 | +3.08% | 58,800 | - | -3.41% | - | - |
| 11/28 | 1,800 | 1,800 | 1,775 | 1,785 | -0.28% | 39,400 | - | -6.64% | - | - |
| 11/27 | 1,765 | 1,805 | 1,740 | 1,790 | +1.42% | 71,000 | - | -6.87% | - | - |
| 11/26 | 1,755 | 1,785 | 1,745 | 1,765 | +1.73% | 45,200 | - | -8.6% | - | - |
| 11/22 | 1,695 | 1,745 | 1,695 | 1,735 | -0.57% | 57,400 | - | -10.66% | - | - |
| 11/21 | 1,755 | 1,805 | 1,730 | 1,745 | -1.41% | 73,400 | - | -10.79% | - | - |
| 11/20 | 1,705 | 1,775 | 1,705 | 1,770 | -0.28% | 73,200 | - | -9.83% | - | - |
| 11/19 | 1,840 | 1,855 | 1,765 | 1,775 | -4.05% | 45,200 | - | -9.85% | - | - |
| 11/16 | 1,875 | 1,880 | 1,835 | 1,850 | -2.89% | 50,600 | - | -6.52% | - | - |
| 11/15 | 1,870 | 1,925 | 1,865 | 1,905 | +1.6% | 66,200 | - | -4.08% | - | - |
| 11/14 | 1,900 | 1,900 | 1,865 | 1,875 | +1.35% | 60,000 | - | -5.87% | - | - |
| 11/13 | 1,835 | 1,860 | 1,835 | 1,850 | -0.27% | 65,200 | - | -7.41% | - | - |
| 11/12 | 1,890 | 1,900 | 1,835 | 1,855 | -3.64% | 97,800 | - | -7.53% | - | - |
| 11/09 | 1,945 | 1,965 | 1,920 | 1,925 | +0.26% | 44,600 | - | -4.32% | - | - |
| 11/08 | 1,925 | 1,940 | 1,915 | 1,920 | -3.03% | 43,400 | - | -4.71% | - | - |
| 11/07 | 2,040 | 2,045 | 1,980 | 1,980 | -2.7% | 36,600 | - | -1.93% | - | - |
| 11/06 | 1,980 | 2,050 | 1,980 | 2,035 | +1.5% | 34,400 | - | +0.74% | - | - |
| 11/05 | 2,030 | 2,035 | 2,005 | 2,005 | -1.96% | 32,400 | - | -0.59% | - | - |
| 11/02 | 2,065 | 2,065 | 2,030 | 2,045 | -2.62% | 84,600 | - | +1.44% | - | - |
| 11/01 | 2,100 | 2,115 | 2,085 | 2,100 | +0.48% | 120,200 | - | +4.27% | - | - |
| 10/31 | 2,080 | 2,090 | 2,045 | 2,090 | +2.96% | 100,800 | - | +4.08% | - | - |
