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 |
|---|
| 2014 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,360 | 1,370 | 1,320 | 1,350 | -2.17% | 79,600 | - | +2.9% | - | - |
| 03/28 | 1,340 | 1,380 | 1,330 | 1,380 | +2.22% | 103,100 | - | +5.67% | - | - |
| 03/27 | 1,330 | 1,360 | 1,330 | 1,350 | 0% | 77,200 | - | +4.01% | - | - |
| 03/26 | 1,330 | 1,380 | 1,330 | 1,350 | -1.46% | 75,400 | - | +4.65% | - | - |
| 03/25 | 1,410 | 1,410 | 1,360 | 1,370 | -0.72% | 81,100 | - | +6.61% | - | - |
| 03/24 | 1,370 | 1,410 | 1,360 | 1,380 | +2.22% | 148,100 | - | +7.98% | - | - |
| 03/21 | 1,340 | 1,360 | 1,290 | 1,350 | +1.5% | 132,000 | - | +6.38% | - | - |
| 03/19 | 1,340 | 1,370 | 1,300 | 1,330 | +2.31% | 171,700 | - | +5.39% | - | - |
| 03/18 | 1,250 | 1,300 | 1,240 | 1,300 | +4% | 186,700 | - | +3.75% | - | - |
| 03/17 | 1,250 | 1,270 | 1,190 | 1,250 | -1.57% | 148,200 | - | +0.24% | - | - |
| 03/14 | 1,310 | 1,340 | 1,270 | 1,270 | -3.79% | 206,500 | - | +2.17% | - | - |
| 03/13 | 1,360 | 1,380 | 1,310 | 1,320 | -5.04% | 149,900 | - | +6.45% | - | - |
| 03/12 | 1,440 | 1,450 | 1,380 | 1,390 | +0.72% | 251,500 | - | +12.73% | - | - |
| 03/11 | 1,330 | 1,410 | 1,310 | 1,380 | +3.76% | 456,000 | - | +12.56% | - | - |
| 03/10 | 1,330 | 1,340 | 1,300 | 1,330 | 0% | 264,200 | - | +8.84% | - | - |
| 03/07 | 1,290 | 1,360 | 1,260 | 1,330 | 0% | 399,300 | - | +9.11% | - | - |
| 03/06 | 1,290 | 1,350 | 1,280 | 1,330 | +3.91% | 309,500 | - | +9.38% | - | - |
| 03/05 | 1,260 | 1,300 | 1,250 | 1,280 | +3.23% | 319,500 | - | +5.7% | - | - |
| 03/04 | 1,240 | 1,280 | 1,230 | 1,240 | +0.81% | 203,400 | - | +2.56% | - | - |
| 03/03 | 1,200 | 1,240 | 1,190 | 1,230 | -1.6% | 224,200 | - | +1.99% | - | - |
| 02/29 | 1,270 | 1,280 | 1,250 | 1,250 | -3.85% | 250,200 | - | +3.56% | - | - |
| 02/28 | 1,270 | 1,330 | 1,260 | 1,300 | +2.36% | 656,500 | - | +8.06% | - | - |
| 02/27 | 1,260 | 1,270 | 1,250 | 1,270 | +2.42% | 168,600 | - | +6.45% | - | - |
| 02/26 | 1,240 | 1,260 | 1,240 | 1,240 | +0.81% | 380,800 | - | +4.73% | - | - |
| 02/25 | 1,220 | 1,230 | 1,200 | 1,230 | +3.36% | 147,300 | - | +4.41% | - | - |
| 02/22 | 1,180 | 1,200 | 1,160 | 1,190 | -0.83% | 191,700 | - | +1.36% | - | - |
| 02/21 | 1,180 | 1,200 | 1,170 | 1,200 | +5.26% | 254,300 | - | +2.56% | - | - |
| 02/20 | 1,230 | 1,260 | 1,140 | 1,140 | -7.32% | 526,500 | - | -2.06% | - | - |
| 02/19 | 1,220 | 1,230 | 1,190 | 1,230 | +3.36% | 198,500 | - | +5.4% | - | - |
| 02/18 | 1,180 | 1,190 | 1,150 | 1,190 | +3.48% | 311,900 | - | +1.88% | - | - |
| 02/15 | 1,180 | 1,250 | 1,080 | 1,150 | -1.71% | 663,800 | - | -2.04% | - | - |
| 02/14 | 1,130 | 1,190 | 1,130 | 1,170 | +4.46% | 171,300 | - | -1.02% | - | - |
| 02/13 | 1,160 | 1,160 | 1,120 | 1,120 | -1.75% | 75,500 | - | -5.72% | - | - |
| 02/12 | 1,160 | 1,160 | 1,120 | 1,140 | -1.72% | 71,700 | - | -4.68% | - | - |
| 02/08 | 1,180 | 1,200 | 1,150 | 1,160 | -1.69% | 81,500 | - | -3.73% | - | - |
| 02/07 | 1,160 | 1,200 | 1,150 | 1,180 | +1.72% | 143,700 | - | -3.04% | - | - |
| 02/06 | 1,170 | 1,200 | 1,160 | 1,160 | -4.92% | 230,300 | - | -5.54% | - | - |
| 02/05 | 1,260 | 1,270 | 1,190 | 1,220 | -4.69% | 527,500 | - | -1.77% | - | - |
| 02/04 | 1,270 | 1,300 | 1,240 | 1,280 | +2.4% | 268,400 | - | +2.24% | - | - |
| 02/01 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 79,000 | - | -0.71% | - | - |
| 01/31 | 1,200 | 1,250 | 1,190 | 1,240 | +1.64% | 126,200 | - | -2.05% | - | - |
| 01/30 | 1,230 | 1,250 | 1,210 | 1,220 | 0% | 98,700 | - | -4.31% | - | - |
| 01/29 | 1,220 | 1,230 | 1,200 | 1,220 | +3.39% | 95,000 | - | -5.06% | - | - |
| 01/28 | 1,200 | 1,230 | 1,180 | 1,180 | -4.84% | 111,800 | - | -8.88% | - | - |
| 01/25 | 1,200 | 1,240 | 1,180 | 1,240 | +7.83% | 161,400 | - | -5.27% | - | - |
| 01/24 | 1,090 | 1,150 | 1,090 | 1,150 | +8.49% | 173,000 | - | -13.01% | - | - |
| 01/23 | 1,070 | 1,100 | 1,050 | 1,060 | +2.91% | 110,000 | - | -20.9% | - | - |
| 01/22 | 1,050 | 1,070 | 1,020 | 1,030 | -5.5% | 165,400 | - | -24.38% | - | - |
| 01/21 | 1,120 | 1,140 | 1,080 | 1,090 | -4.39% | 148,700 | - | -21.24% | - | - |
| 01/18 | 1,050 | 1,160 | 1,050 | 1,140 | +5.56% | 175,200 | - | -18.8% | - | - |
| 01/17 | 1,080 | 1,110 | 1,060 | 1,080 | +1.89% | 247,000 | - | -24.05% | - | - |
| 01/16 | 1,110 | 1,140 | 1,020 | 1,060 | -12.4% | 279,700 | - | -26.54% | - | - |
| 01/15 | 1,230 | 1,250 | 1,180 | 1,210 | -4.72% | 194,200 | - | -17.29% | - | - |
| 01/11 | 1,320 | 1,330 | 1,270 | 1,270 | -3.79% | 122,800 | - | -14.13% | - | - |
| 01/10 | 1,390 | 1,390 | 1,310 | 1,320 | -2.22% | 81,400 | - | -11.53% | - | - |
| 01/09 | 1,280 | 1,360 | 1,280 | 1,350 | +2.27% | 114,300 | - | -10.12% | - | - |
| 01/08 | 1,330 | 1,350 | 1,320 | 1,320 | -1.49% | 72,600 | - | -12.47% | - | - |
| 01/07 | 1,360 | 1,360 | 1,320 | 1,340 | -1.47% | 73,600 | - | -11.61% | - | - |
| 01/04 | 1,410 | 1,420 | 1,360 | 1,360 | -6.21% | 73,500 | - | -10.53% | - | - |
| 2007 |
| 12/28 | 1,460 | 1,460 | 1,440 | 1,450 | -0.68% | 36,800 | - | -4.86% | - | - |
| 12/27 | 1,500 | 1,500 | 1,460 | 1,460 | -3.31% | 57,300 | - | -4.2% | - | - |
| 12/26 | 1,470 | 1,510 | 1,460 | 1,510 | +3.42% | 68,700 | - | -0.98% | - | - |
| 12/25 | 1,470 | 1,490 | 1,460 | 1,460 | 0% | 94,000 | - | -4.2% | - | - |
| 12/21 | 1,440 | 1,460 | 1,430 | 1,460 | +2.1% | 91,500 | - | -4.33% | - | - |
| 12/20 | 1,470 | 1,480 | 1,430 | 1,430 | -2.05% | 94,600 | - | -6.6% | - | - |
| 12/19 | 1,460 | 1,480 | 1,460 | 1,460 | -1.35% | 63,200 | - | -4.95% | - | - |
| 12/18 | 1,440 | 1,490 | 1,430 | 1,480 | +0.68% | 88,000 | - | -3.65% | - | - |
| 12/17 | 1,520 | 1,520 | 1,470 | 1,470 | -3.92% | 54,400 | - | -4.36% | - | - |
| 12/14 | 1,540 | 1,570 | 1,530 | 1,530 | -1.29% | 106,600 | - | -0.71% | - | - |
| 12/13 | 1,580 | 1,590 | 1,550 | 1,550 | -3.73% | 78,100 | - | +0.39% | - | - |
| 12/12 | 1,580 | 1,610 | 1,570 | 1,610 | +0.63% | 78,300 | - | +4.01% | - | - |
| 12/11 | 1,600 | 1,610 | 1,590 | 1,600 | +0.63% | 67,600 | - | +3.16% | - | - |
| 12/10 | 1,590 | 1,600 | 1,570 | 1,590 | 0% | 53,100 | - | +2.25% | - | - |
| 12/07 | 1,590 | 1,600 | 1,570 | 1,590 | 0% | 88,400 | - | +1.92% | - | - |
| 12/06 | 1,610 | 1,610 | 1,560 | 1,590 | -0.63% | 94,800 | - | +1.47% | - | - |
| 12/05 | 1,560 | 1,600 | 1,540 | 1,600 | +1.91% | 97,900 | - | +1.65% | - | - |
| 12/04 | 1,580 | 1,590 | 1,550 | 1,570 | -1.88% | 105,000 | - | -0.57% | - | - |
| 12/03 | 1,610 | 1,620 | 1,560 | 1,600 | 0% | 78,000 | - | +0.95% | - | - |
| 11/30 | 1,550 | 1,600 | 1,550 | 1,600 | +2.56% | 72,000 | - | +0.69% | - | - |
| 11/29 | 1,540 | 1,560 | 1,530 | 1,560 | +3.31% | 72,100 | - | -2.01% | - | - |
| 11/28 | 1,520 | 1,530 | 1,500 | 1,510 | 0% | 57,900 | - | -5.51% | - | - |
| 11/27 | 1,430 | 1,510 | 1,430 | 1,510 | +3.42% | 63,800 | - | -5.98% | - | - |
| 11/26 | 1,490 | 1,490 | 1,450 | 1,460 | +0.69% | 66,700 | - | -9.43% | - | - |
| 11/22 | 1,420 | 1,460 | 1,400 | 1,450 | 0% | 100,300 | - | -10.6% | - | - |
| 11/21 | 1,480 | 1,500 | 1,440 | 1,450 | -2.03% | 75,900 | - | -11.31% | - | - |
| 11/20 | 1,410 | 1,490 | 1,410 | 1,480 | -0.67% | 138,600 | - | -10.09% | - | - |
| 11/19 | 1,540 | 1,560 | 1,480 | 1,490 | -1.97% | 107,300 | - | -10.08% | - | - |
| 11/16 | 1,550 | 1,560 | 1,510 | 1,520 | -3.18% | 89,100 | - | -8.98% | - | - |
| 11/15 | 1,530 | 1,590 | 1,530 | 1,570 | +1.29% | 63,000 | - | -6.66% | - | - |
| 11/14 | 1,540 | 1,550 | 1,520 | 1,550 | +4.73% | 65,200 | - | -8.5% | - | - |
| 11/13 | 1,460 | 1,520 | 1,460 | 1,480 | -1.33% | 105,600 | - | -13.2% | - | - |
| 11/12 | 1,500 | 1,520 | 1,490 | 1,500 | -4.46% | 90,100 | - | -12.74% | - | - |
| 11/09 | 1,590 | 1,620 | 1,570 | 1,570 | -1.26% | 71,600 | - | -9.25% | - | - |
| 11/08 | 1,630 | 1,640 | 1,580 | 1,590 | -4.22% | 90,600 | - | -8.57% | - | - |
| 11/07 | 1,700 | 1,700 | 1,660 | 1,660 | -1.78% | 39,200 | - | -5.03% | - | - |
| 11/06 | 1,690 | 1,710 | 1,680 | 1,690 | 0% | 36,400 | - | -3.65% | - | - |
| 11/05 | 1,720 | 1,730 | 1,670 | 1,690 | -1.74% | 74,700 | - | -3.81% | - | - |
| 11/02 | 1,730 | 1,750 | 1,720 | 1,720 | -2.82% | 69,600 | - | -2.27% | - | - |
| 11/01 | 1,760 | 1,790 | 1,760 | 1,770 | +1.14% | 94,000 | - | +0.34% | - | - |
| 10/31 | 1,730 | 1,750 | 1,720 | 1,750 | +0.57% | 82,600 | - | -0.74% | - | - |
