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 10→1 |
| 2008 |
| 03/31 | 1,670 | 1,670 | 1,640 | 1,650 | -2.37% | 4,700 | - | -6.88% | - | - |
| 03/28 | 1,650 | 1,700 | 1,640 | 1,690 | +0.6% | 8,100 | - | -5.27% | - | - |
| 03/27 | 1,680 | 1,690 | 1,670 | 1,680 | -1.18% | 2,500 | - | -6.46% | - | - |
| 03/26 | 1,620 | 1,710 | 1,620 | 1,700 | -1.16% | 5,900 | - | -5.76% | - | - |
| 03/25 | 1,710 | 1,720 | 1,670 | 1,720 | +1.78% | 12,700 | - | -4.97% | - | - |
| 03/24 | 1,700 | 1,720 | 1,690 | 1,690 | +1.2% | 3,900 | - | -6.89% | - | - |
| 03/21 | 1,630 | 1,680 | 1,630 | 1,670 | +3.09% | 11,600 | - | -8.24% | - | - |
| 03/19 | 1,630 | 1,670 | 1,580 | 1,620 | +3.85% | 16,500 | - | -11.09% | - | - |
| 03/18 | 1,600 | 1,630 | 1,530 | 1,560 | -2.5% | 21,900 | - | -14.57% | - | - |
| 03/17 | 1,620 | 1,670 | 1,570 | 1,600 | -4.19% | 21,500 | - | -12.71% | - | - |
| 03/14 | 1,710 | 1,760 | 1,670 | 1,670 | -4.57% | 20,300 | - | -9.14% | - | - |
| 03/13 | 1,800 | 1,820 | 1,740 | 1,750 | -1.69% | 13,600 | - | -4.94% | - | - |
| 03/12 | 1,880 | 1,880 | 1,770 | 1,780 | 0% | 15,200 | - | -3.26% | - | - |
| 03/11 | 1,760 | 1,810 | 1,750 | 1,780 | +0.56% | 9,200 | - | -3.47% | - | - |
| 03/10 | 1,780 | 1,830 | 1,760 | 1,770 | -3.28% | 9,500 | - | -4.17% | - | - |
| 03/07 | 1,830 | 1,890 | 1,830 | 1,830 | -1.61% | 12,000 | - | -0.97% | - | - |
| 03/06 | 1,840 | 1,900 | 1,820 | 1,860 | +3.91% | 13,200 | - | +0.76% | - | - |
| 03/05 | 1,790 | 1,840 | 1,790 | 1,790 | -1.65% | 15,100 | - | -2.82% | - | - |
| 03/04 | 1,820 | 1,850 | 1,810 | 1,820 | +1.11% | 8,000 | - | -1.19% | - | - |
| 03/03 | 1,890 | 1,890 | 1,800 | 1,800 | -6.25% | 25,700 | - | -2.12% | - | - |
| 02/29 | 1,980 | 1,980 | 1,880 | 1,920 | -4.48% | 27,200 | - | +4.46% | - | - |
| 02/28 | 1,970 | 2,010 | 1,970 | 2,010 | +2.03% | 12,000 | - | +9.9% | - | - |
| 02/27 | 1,960 | 1,990 | 1,940 | 1,970 | +1.03% | 16,700 | - | +8.54% | - | - |
| 02/26 | 2,020 | 2,070 | 1,940 | 1,950 | -3.47% | 21,200 | - | +8.33% | - | - |
| 02/25 | 1,980 | 2,020 | 1,980 | 2,020 | +3.59% | 16,700 | - | +12.79% | - | - |
| 02/22 | 1,950 | 1,990 | 1,940 | 1,950 | -1.52% | 12,300 | - | +9.49% | - | - |
| 02/21 | 1,930 | 2,000 | 1,910 | 1,980 | +5.32% | 29,400 | - | +11.74% | - | - |
| 02/20 | 1,880 | 2,070 | 1,850 | 1,880 | +1.08% | 84,000 | - | +6.88% | - | - |
| 02/19 | 1,860 | 1,880 | 1,840 | 1,860 | +0.54% | 10,000 | - | +5.86% | - | - |
| 02/18 | 1,830 | 1,930 | 1,800 | 1,850 | +2.78% | 32,800 | - | +5.17% | - | - |
| 02/15 | 1,730 | 1,850 | 1,730 | 1,800 | +3.45% | 32,100 | - | +1.98% | - | - |
| 02/14 | 1,740 | 1,800 | 1,740 | 1,740 | +1.16% | 14,500 | - | -1.75% | - | - |
| 02/13 | 1,750 | 1,760 | 1,720 | 1,720 | 0% | 5,300 | - | -3.26% | - | - |
| 02/12 | 1,740 | 1,740 | 1,690 | 1,720 | -1.15% | 25,500 | - | -3.7% | - | - |
| 02/08 | 1,730 | 1,770 | 1,730 | 1,740 | 0% | 11,200 | - | -3.01% | - | - |
| 02/07 | 1,730 | 1,800 | 1,730 | 1,740 | +0.58% | 10,600 | - | -3.6% | - | - |
| 02/06 | 1,810 | 1,810 | 1,730 | 1,730 | -6.99% | 19,000 | - | -4.84% | - | - |
| 02/05 | 1,850 | 1,880 | 1,810 | 1,860 | 0% | 20,600 | - | +1.58% | - | - |
| 02/04 | 1,820 | 1,920 | 1,820 | 1,860 | +3.33% | 15,400 | - | +1.2% | - | - |
| 02/01 | 1,780 | 1,810 | 1,750 | 1,800 | +1.12% | 15,500 | - | -2.39% | - | - |
| 01/31 | 1,740 | 1,790 | 1,740 | 1,780 | +1.71% | 12,500 | - | -3.94% | - | - |
| 01/30 | 1,790 | 1,830 | 1,750 | 1,750 | -2.23% | 22,900 | - | -6.12% | - | - |
| 01/29 | 1,830 | 1,830 | 1,750 | 1,790 | +1.7% | 15,800 | - | -4.48% | - | - |
| 01/28 | 1,770 | 1,830 | 1,760 | 1,760 | -1.12% | 21,100 | - | -6.48% | - | - |
| 01/25 | 1,720 | 1,790 | 1,710 | 1,780 | +5.33% | 25,100 | - | -6.32% | - | - |
| 01/24 | 1,660 | 1,710 | 1,660 | 1,690 | +2.42% | 27,000 | - | -11.89% | - | - |
| 01/23 | 1,700 | 1,710 | 1,600 | 1,650 | +3.13% | 31,700 | - | -15.12% | - | - |
| 01/22 | 1,630 | 1,690 | 1,600 | 1,600 | -7.51% | 24,600 | - | -18.62% | - | - |
| 01/21 | 1,770 | 1,780 | 1,700 | 1,730 | -2.26% | 25,400 | - | -12.98% | - | - |
| 01/18 | 1,640 | 1,770 | 1,640 | 1,770 | +2.31% | 21,100 | - | -11.59% | - | - |
| 01/17 | 1,630 | 1,750 | 1,630 | 1,730 | +4.85% | 44,900 | - | -14.02% | - | - |
| 01/16 | 1,650 | 1,750 | 1,650 | 1,650 | -9.34% | 38,700 | - | -18.4% | - | - |
| 01/15 | 1,890 | 1,920 | 1,800 | 1,820 | -4.71% | 32,700 | - | -10.61% | - | - |
| 01/11 | 2,000 | 2,010 | 1,910 | 1,910 | -4.5% | 24,400 | - | -6.65% | - | - |
| 01/10 | 2,040 | 2,040 | 1,960 | 2,000 | +2.04% | 36,900 | - | -2.49% | - | - |
| 01/09 | 1,890 | 1,960 | 1,890 | 1,960 | +2.08% | 19,500 | - | -4.44% | - | - |
| 01/08 | 1,900 | 1,930 | 1,900 | 1,920 | +1.05% | 11,100 | - | -6.34% | - | - |
| 01/07 | 1,900 | 1,910 | 1,870 | 1,900 | -2.06% | 32,100 | - | -7.5% | - | - |
| 01/04 | 1,950 | 1,960 | 1,910 | 1,940 | -3% | 14,200 | - | -5.78% | - | - |
| 2007 |
| 12/28 | 2,050 | 2,050 | 2,000 | 2,000 | -2.91% | 10,200 | - | -2.96% | - | - |
| 12/27 | 2,070 | 2,070 | 2,030 | 2,060 | -0.48% | 7,700 | - | 0% | - | - |
| 12/26 | 2,020 | 2,070 | 2,010 | 2,070 | +2.48% | 18,700 | - | +0.58% | - | - |
| 12/25 | 2,020 | 2,050 | 2,000 | 2,020 | 0% | 13,000 | - | -1.85% | - | - |
| 12/21 | 2,030 | 2,040 | 2,000 | 2,020 | -0.49% | 19,700 | - | -2.18% | - | - |
| 12/20 | 2,120 | 2,120 | 2,020 | 2,030 | -0.49% | 33,000 | - | -2.07% | - | - |
| 12/19 | 2,030 | 2,090 | 2,030 | 2,040 | +1.49% | 16,700 | - | -1.97% | - | - |
| 12/18 | 2,000 | 2,050 | 2,000 | 2,010 | +0.5% | 30,000 | - | -3.64% | - | - |
| 12/17 | 2,040 | 2,090 | 2,000 | 2,000 | -8.68% | 99,300 | - | -4.49% | - | - |
| 12/14 | 2,200 | 2,270 | 2,190 | 2,190 | -2.67% | 48,700 | - | +3.99% | - | - |
| 12/13 | 2,290 | 2,290 | 2,210 | 2,250 | -3.02% | 54,900 | - | +6.53% | - | - |
| 12/12 | 2,190 | 2,340 | 2,170 | 2,320 | +4.5% | 196,300 | - | +9.33% | - | - |
| 12/11 | 2,200 | 2,390 | 2,150 | 2,220 | +3.26% | 1,022,200 | - | +4.27% | - | - |
| 12/10 | 2,060 | 2,230 | 2,050 | 2,150 | +4.37% | 109,400 | - | -0.09% | - | - |
| 12/07 | 2,060 | 2,080 | 2,040 | 2,060 | +1.98% | 26,900 | - | -5.37% | - | - |
| 12/06 | 2,050 | 2,060 | 2,010 | 2,020 | +1.51% | 26,500 | - | -8.31% | - | - |
| 12/05 | 1,990 | 1,990 | 1,970 | 1,990 | -0.5% | 9,400 | - | -10.72% | - | - |
| 12/04 | 2,040 | 2,070 | 1,990 | 2,000 | -2.91% | 43,200 | - | -11.43% | - | - |
| 12/03 | 2,100 | 2,110 | 2,040 | 2,060 | +0.49% | 22,300 | - | -9.97% | - | - |
| 11/30 | 1,980 | 2,090 | 1,980 | 2,050 | +3.02% | 46,000 | - | -11.33% | - | - |
| 11/29 | 1,990 | 1,990 | 1,960 | 1,990 | +2.05% | 31,100 | - | -14.81% | - | - |
| 11/28 | 2,010 | 2,020 | 1,900 | 1,950 | -2.5% | 35,400 | - | -17.51% | - | - |
| 11/27 | 2,040 | 2,040 | 1,960 | 2,000 | -1.48% | 27,000 | - | -16.46% | - | - |
| 11/26 | 2,040 | 2,050 | 2,020 | 2,030 | +2.01% | 7,800 | - | -16.18% | - | - |
| 11/22 | 1,990 | 2,030 | 1,970 | 1,990 | 0% | 11,500 | - | -18.78% | - | - |
| 11/21 | 2,070 | 2,080 | 1,990 | 1,990 | 0% | 25,600 | - | -19.79% | - | - |
| 11/20 | 1,990 | 2,010 | 1,840 | 1,990 | -4.78% | 38,800 | - | -20.72% | - | - |
| 11/19 | 2,160 | 2,160 | 2,080 | 2,090 | -4.13% | 23,300 | - | -17.85% | - | - |
| 11/16 | 2,180 | 2,200 | 2,150 | 2,180 | -2.24% | 17,900 | - | -15.34% | - | - |
| 11/15 | 2,200 | 2,250 | 2,180 | 2,230 | 0% | 20,400 | - | -14.26% | - | - |
| 11/14 | 2,200 | 2,240 | 2,160 | 2,230 | +3.72% | 33,800 | - | -15.11% | - | - |
| 11/13 | 2,170 | 2,200 | 2,130 | 2,150 | -3.59% | 29,100 | - | -18.99% | - | - |
| 11/12 | 2,140 | 2,230 | 2,130 | 2,230 | -2.62% | 33,700 | - | -16.82% | - | - |
| 11/09 | 2,300 | 2,350 | 2,260 | 2,290 | -2.14% | 26,500 | - | -15.25% | - | - |
| 11/08 | 2,450 | 2,460 | 2,300 | 2,340 | -6.02% | 30,500 | - | -14% | - | - |
| 11/07 | 2,460 | 2,520 | 2,450 | 2,490 | -0.4% | 40,500 | - | -9.12% | - | - |
| 11/06 | 2,650 | 2,660 | 2,420 | 2,500 | -10.71% | 88,300 | - | -9.12% | - | - |
| 11/05 | 2,770 | 2,840 | 2,750 | 2,800 | +1.08% | 23,400 | - | +1.45% | - | - |
| 11/02 | 2,640 | 2,780 | 2,640 | 2,770 | +1.84% | 19,100 | - | +0.58% | - | - |
| 11/01 | 2,690 | 2,720 | 2,680 | 2,720 | +1.87% | 10,200 | - | -1.16% | - | - |
| 10/31 | 2,660 | 2,680 | 2,650 | 2,670 | -1.11% | 16,900 | - | -2.91% | - | - |
