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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,920 | 1,920 | 1,820 | 1,890 | -0.53% | 50,100 | - | -20.92% | - | - |
| 03/28 | 1,960 | 1,960 | 1,880 | 1,900 | -1.04% | 39,700 | - | -21.55% | - | - |
| 03/27 | 1,930 | 1,960 | 1,850 | 1,920 | -2.04% | 56,100 | - | -21.76% | - | - |
| 03/26 | 2,020 | 2,030 | 1,930 | 1,960 | -4.39% | 32,400 | - | -21% | - | - |
| 03/25 | 2,060 | 2,070 | 2,020 | 2,050 | -0.49% | 56,700 | - | -18.36% | - | - |
| 03/24 | 2,150 | 2,180 | 2,060 | 2,060 | -3.29% | 78,600 | - | -18.77% | - | - |
| 03/21 | 2,130 | 2,220 | 2,120 | 2,130 | -11.62% | 61,900 | - | -16.83% | - | - |
| 03/19 | 2,430 | 2,500 | 2,360 | 2,410 | +2.55% | 19,400 | - | -6.66% | - | - |
| 03/18 | 2,420 | 2,430 | 2,310 | 2,350 | -0.84% | 23,300 | - | -9.2% | - | - |
| 03/17 | 2,390 | 2,400 | 2,290 | 2,370 | -0.84% | 64,000 | - | -8.78% | - | - |
| 03/14 | 2,530 | 2,640 | 2,370 | 2,390 | -9.13% | 121,600 | - | -8.43% | - | - |
| 03/13 | 2,690 | 2,700 | 2,630 | 2,630 | -1.87% | 18,900 | - | +0.23% | - | - |
| 03/12 | 2,710 | 2,710 | 2,650 | 2,680 | +2.68% | 14,300 | - | +1.98% | - | - |
| 03/11 | 2,610 | 2,640 | 2,610 | 2,610 | 0% | 19,700 | - | -0.99% | - | - |
| 03/10 | 2,580 | 2,670 | 2,580 | 2,610 | +1.16% | 21,200 | - | -1.32% | - | - |
| 03/07 | 2,580 | 2,660 | 2,540 | 2,580 | +1.57% | 26,700 | - | -2.71% | - | - |
| 03/06 | 2,480 | 2,580 | 2,470 | 2,540 | +2.42% | 16,600 | - | -4.62% | - | - |
| 03/05 | 2,500 | 2,580 | 2,480 | 2,480 | -0.8% | 24,000 | - | -7.22% | - | - |
| 03/04 | 2,500 | 2,710 | 2,410 | 2,500 | -0.79% | 31,200 | - | -6.96% | - | - |
| 03/03 | 2,600 | 2,620 | 2,510 | 2,520 | -3.82% | 24,700 | - | -6.42% | - | - |
| 02/29 | 2,700 | 2,700 | 2,610 | 2,620 | -1.13% | 18,800 | - | -3.18% | - | - |
| 02/28 | 2,650 | 2,710 | 2,630 | 2,650 | +0.38% | 16,400 | - | -2.39% | - | - |
| 02/27 | 2,610 | 2,700 | 2,610 | 2,640 | +1.93% | 15,600 | - | -2.87% | - | - |
| 02/26 | 2,690 | 2,690 | 2,590 | 2,590 | -3.36% | 15,000 | - | -4.92% | - | - |
| 02/25 | 2,630 | 2,690 | 2,630 | 2,680 | 0% | 20,000 | - | -2.05% | - | - |
| 02/22 | 2,730 | 2,730 | 2,640 | 2,680 | -1.11% | 14,100 | - | -2.51% | - | - |
| 02/21 | 2,690 | 2,760 | 2,670 | 2,710 | +4.63% | 22,000 | - | -1.74% | - | - |
| 02/20 | 2,660 | 2,710 | 2,590 | 2,590 | -4.07% | 22,000 | - | -6.3% | - | - |
| 02/19 | 2,730 | 2,760 | 2,660 | 2,700 | +0.75% | 20,500 | - | -2.95% | - | - |
| 02/18 | 2,660 | 2,800 | 2,660 | 2,680 | 0% | 23,600 | - | -4.35% | - | - |
| 02/15 | 2,670 | 2,720 | 2,640 | 2,680 | +0.37% | 63,300 | - | -5% | - | - |
| 02/14 | 2,620 | 2,710 | 2,620 | 2,670 | +4.3% | 74,300 | - | -6.12% | - | - |
| 02/13 | 2,600 | 2,670 | 2,560 | 2,560 | -1.54% | 19,700 | - | -10.55% | - | - |
| 02/12 | 2,650 | 2,670 | 2,560 | 2,600 | -1.89% | 24,600 | - | -9.94% | - | - |
| 02/08 | 2,700 | 2,750 | 2,640 | 2,650 | -3.64% | 17,600 | - | -8.87% | - | - |
| 02/07 | 2,770 | 2,810 | 2,690 | 2,750 | +0.36% | 24,700 | - | -6.46% | - | - |
| 02/06 | 2,830 | 2,830 | 2,740 | 2,740 | -4.86% | 17,200 | - | -7.78% | - | - |
| 02/05 | 2,840 | 2,890 | 2,810 | 2,880 | +1.77% | 23,400 | - | -4.13% | - | - |
| 02/04 | 2,820 | 2,900 | 2,810 | 2,830 | +2.17% | 30,300 | - | -6.57% | - | - |
| 02/01 | 2,830 | 2,890 | 2,750 | 2,770 | -3.15% | 40,000 | - | -9.36% | - | - |
| 01/31 | 2,840 | 2,860 | 2,720 | 2,860 | +2.14% | 20,300 | - | -7.29% | - | - |
| 01/30 | 2,850 | 2,880 | 2,740 | 2,800 | -0.71% | 28,100 | - | -10.05% | - | - |
| 01/29 | 2,770 | 2,820 | 2,700 | 2,820 | +6.42% | 32,300 | - | -10.39% | - | - |
| 01/28 | 2,780 | 2,950 | 2,600 | 2,650 | -7.34% | 40,900 | - | -16.61% | - | - |
| 01/25 | 2,840 | 2,900 | 2,760 | 2,860 | +1.06% | 41,500 | - | -11.32% | - | - |
| 01/24 | 2,760 | 2,840 | 2,760 | 2,830 | +3.66% | 22,700 | - | -13.22% | - | - |
| 01/23 | 2,830 | 2,950 | 2,720 | 2,730 | -1.8% | 29,700 | - | -17.4% | - | - |
| 01/22 | 2,880 | 2,920 | 2,760 | 2,780 | -3.81% | 21,000 | - | -17.11% | - | - |
| 01/21 | 3,100 | 3,100 | 2,890 | 2,890 | -4.3% | 20,700 | - | -14.95% | - | - |
| 01/18 | 2,910 | 3,050 | 2,850 | 3,020 | +3.78% | 27,600 | - | -12.13% | - | - |
| 01/17 | 2,910 | 2,930 | 2,880 | 2,910 | +2.11% | 23,300 | - | -16.11% | - | - |
| 01/16 | 3,010 | 3,020 | 2,850 | 2,850 | -6.25% | 31,200 | - | -18.69% | - | - |
| 01/15 | 3,210 | 3,230 | 3,030 | 3,040 | -5.3% | 24,200 | - | -14.12% | - | - |
| 01/11 | 3,260 | 3,320 | 3,180 | 3,210 | +1.9% | 40,700 | - | -10.23% | - | - |
| 01/10 | 3,190 | 3,240 | 3,110 | 3,150 | -2.78% | 24,800 | - | -12.6% | - | - |
| 01/09 | 3,080 | 3,240 | 3,050 | 3,240 | +3.51% | 18,400 | - | -10.79% | - | - |
| 01/08 | 3,120 | 3,200 | 3,100 | 3,130 | -1.88% | 26,100 | - | -14.25% | - | - |
| 01/07 | 3,180 | 3,230 | 3,070 | 3,190 | +1.92% | 21,000 | - | -13.17% | - | - |
| 01/04 | 3,280 | 3,300 | 3,110 | 3,130 | -8.75% | 16,100 | - | -15.18% | - | - |
| 2007 |
| 12/28 | 3,550 | 3,550 | 3,430 | 3,430 | -2.83% | 7,800 | - | -7.35% | - | - |
| 12/27 | 3,530 | 3,560 | 3,520 | 3,530 | -1.12% | 6,800 | - | -4.62% | - | - |
| 12/26 | 3,520 | 3,570 | 3,500 | 3,570 | +1.71% | 14,800 | - | -3.44% | - | - |
| 12/25 | 3,570 | 3,620 | 3,490 | 3,510 | +0.29% | 20,400 | - | -4.96% | - | - |
| 12/21 | 3,530 | 3,530 | 3,440 | 3,500 | +0.29% | 22,000 | - | -5.23% | - | - |
| 12/20 | 3,570 | 3,600 | 3,480 | 3,490 | -1.97% | 13,500 | - | -5.5% | - | - |
| 12/19 | 3,620 | 3,660 | 3,560 | 3,560 | -2.47% | 16,200 | - | -3.47% | - | - |
| 12/18 | 3,480 | 3,730 | 3,480 | 3,650 | +1.11% | 14,800 | - | -0.71% | - | - |
| 12/17 | 3,810 | 3,820 | 3,610 | 3,610 | -5.25% | 30,100 | - | -1.37% | - | - |
| 12/14 | 3,780 | 3,850 | 3,780 | 3,810 | +1.06% | 37,300 | - | +4.21% | - | - |
| 12/13 | 3,930 | 3,940 | 3,770 | 3,770 | -4.07% | 32,100 | - | +3.51% | - | - |
| 12/12 | 3,940 | 3,940 | 3,850 | 3,930 | -0.25% | 17,600 | - | +7.97% | - | - |
| 12/11 | 3,910 | 3,940 | 3,910 | 3,940 | +1.03% | 17,900 | - | +8.54% | - | - |
| 12/10 | 3,880 | 3,910 | 3,860 | 3,900 | +1.04% | 12,900 | - | +7.76% | - | - |
| 12/07 | 3,810 | 3,900 | 3,810 | 3,860 | +1.31% | 29,500 | - | +6.95% | - | - |
| 12/06 | 3,910 | 3,910 | 3,760 | 3,810 | 0% | 41,100 | - | +5.72% | - | - |
| 12/05 | 3,790 | 3,820 | 3,710 | 3,810 | +1.87% | 19,000 | - | +5.89% | - | - |
| 12/04 | 3,950 | 3,960 | 3,730 | 3,740 | -5.08% | 43,800 | - | +4.35% | - | - |
| 12/03 | 3,940 | 3,960 | 3,920 | 3,940 | +1.03% | 18,800 | - | +10.4% | - | - |
| 11/30 | 3,850 | 3,910 | 3,850 | 3,900 | +1.3% | 25,300 | - | +10.17% | - | - |
| 11/29 | 3,730 | 3,850 | 3,730 | 3,850 | +4.05% | 27,200 | - | +9.87% | - | - |
| 11/28 | 3,720 | 3,760 | 3,690 | 3,700 | -0.54% | 27,800 | - | +6.51% | - | - |
| 11/27 | 3,630 | 3,760 | 3,590 | 3,720 | +3.91% | 44,900 | - | +7.76% | - | - |
| 11/26 | 3,470 | 3,600 | 3,460 | 3,580 | +3.77% | 21,000 | - | +4.16% | - | - |
| 11/22 | 3,390 | 3,470 | 3,390 | 3,450 | +1.77% | 24,200 | - | +0.55% | - | - |
| 11/21 | 3,450 | 3,480 | 3,360 | 3,390 | -1.17% | 34,600 | - | -1.48% | - | - |
| 11/20 | 3,470 | 3,480 | 3,320 | 3,430 | -1.15% | 47,300 | - | -0.67% | - | - |
| 11/19 | 3,540 | 3,570 | 3,460 | 3,470 | -1.42% | 21,800 | - | +0.17% | - | - |
| 11/16 | 3,490 | 3,530 | 3,430 | 3,520 | +0.86% | 42,300 | - | +1.15% | - | - |
| 11/15 | 3,380 | 3,500 | 3,350 | 3,490 | +3.56% | 25,500 | - | -0.09% | - | - |
| 11/14 | 3,310 | 3,440 | 3,310 | 3,370 | +3.37% | 27,000 | - | -4.02% | - | - |
| 11/13 | 3,210 | 3,270 | 3,160 | 3,260 | 0% | 39,600 | - | -7.7% | - | - |
| 11/12 | 3,150 | 3,320 | 3,150 | 3,260 | -6.86% | 29,800 | - | -8.27% | - | - |
| 11/09 | 3,470 | 3,580 | 3,460 | 3,500 | +1.16% | 29,300 | - | -2.13% | - | - |
| 11/08 | 3,510 | 3,580 | 3,390 | 3,460 | -6.74% | 29,300 | - | -3.62% | - | - |
| 11/07 | 3,750 | 3,750 | 3,660 | 3,710 | +0.27% | 33,200 | - | +2.83% | - | - |
| 11/06 | 3,660 | 3,820 | 3,660 | 3,700 | +1.37% | 59,500 | - | +2.52% | - | - |
| 11/05 | 3,660 | 3,670 | 3,580 | 3,650 | -0.27% | 29,200 | - | +1.14% | - | - |
| 11/02 | 3,720 | 3,720 | 3,620 | 3,660 | -2.14% | 23,800 | - | +1.5% | - | - |
| 11/01 | 3,790 | 3,810 | 3,610 | 3,740 | +2.19% | 36,800 | - | +3.72% | - | - |
| 10/31 | 3,490 | 3,670 | 3,470 | 3,660 | +5.78% | 41,000 | - | +1.67% | - | - |
