株価チャート
2007/10/29～2008/03/31
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 | 1,240 | 1,300 | 1,240 | 1,250 | +0.81% | 600 | - | -1.26% | - | - |
| 03/28 | 1,250 | 1,250 | 1,240 | 1,240 | -3.13% | 300 | - | -1.98% | - | - |
| 03/27 | 1,290 | 1,290 | 1,230 | 1,280 | -6.57% | 700 | - | +1.19% | - | - |
| 03/26 | 1,230 | 1,370 | 1,220 | 1,370 | -0.72% | 2,100 | - | +8.47% | - | - |
| 03/25 | 1,380 | 1,380 | 1,360 | 1,380 | +2.22% | 1,900 | - | +9.79% | - | - |
| 03/24 | 1,290 | 1,350 | 1,290 | 1,350 | +5.47% | 1,700 | - | +7.91% | - | - |
| 03/21 | 1,260 | 1,280 | 1,260 | 1,280 | +2.4% | 1,400 | - | +2.89% | - | - |
| 03/19 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 700 | - | +0.81% | - | - |
| 03/18 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 500 | - | -0.65% | - | - |
| 03/17 | 1,240 | 1,250 | 1,220 | 1,250 | -1.57% | 800 | - | +0.97% | - | - |
| 03/14 | 1,260 | 1,270 | 1,250 | 1,270 | +2.42% | 900 | - | +2.83% | - | - |
| 03/13 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 200 | - | +0.57% | - | - |
| 03/12 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 200 | - | +1.3% | - | - |
| 03/11 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 100 | - | -0.32% | - | - |
| 03/10 | 1,270 | 1,270 | 1,220 | 1,220 | -2.4% | 500 | - | -1.13% | - | - |
| 03/07 | 1,260 | 1,260 | 1,250 | 1,250 | 0% | 300 | - | +1.3% | - | - |
| 03/06 | 1,250 | 1,250 | 1,250 | 1,250 | -1.57% | 100 | - | +1.46% | - | - |
| 03/05 | 1,250 | 1,270 | 1,230 | 1,270 | +1.6% | 700 | - | +3.17% | - | - |
| 03/04 | 1,250 | 1,250 | 1,250 | 1,250 | -1.57% | 100 | - | +1.71% | - | - |
| 03/03 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | +3.76% | - | - |
| 02/29 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 900 | - | +4.35% | - | - |
| 02/28 | 1,280 | 1,280 | 1,230 | 1,270 | +1.6% | 700 | - | +5.05% | - | - |
| 02/27 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 200 | - | +4.17% | - | - |
| 02/26 | 1,260 | 1,260 | 1,220 | 1,220 | -2.4% | 1,000 | - | +2.18% | - | - |
| 02/25 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 300 | - | +5.22% | - | - |
| 02/22 | 1,240 | 1,260 | 1,240 | 1,240 | +0.81% | 300 | - | +4.91% | - | - |
| 02/21 | 1,240 | 1,260 | 1,230 | 1,230 | -0.81% | 400 | - | +4.68% | - | - |
| 02/20 | 1,260 | 1,270 | 1,240 | 1,240 | +1.64% | 1,100 | - | +6.07% | - | - |
| 02/19 | 1,220 | 1,250 | 1,220 | 1,220 | -0.81% | 400 | - | +4.63% | - | - |
| 02/18 | 1,230 | 1,230 | 1,230 | 1,230 | +6.03% | 100 | - | +5.76% | - | - |
| 02/14 | 1,200 | 1,210 | 1,160 | 1,160 | -1.69% | 800 | - | 0% | - | - |
| 02/13 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 400 | - | +1.81% | - | - |
| 02/12 | 1,210 | 1,210 | 1,200 | 1,200 | -3.23% | 200 | - | +3.63% | - | - |
| 02/08 | 1,240 | 1,240 | 1,240 | 1,240 | +5.08% | 100 | - | +7.36% | - | - |
| 02/07 | 1,250 | 1,250 | 1,180 | 1,180 | -3.28% | 800 | - | +2.34% | - | - |
| 02/06 | 1,230 | 1,230 | 1,220 | 1,220 | -2.4% | 500 | - | +5.81% | - | - |
| 02/05 | 1,250 | 1,250 | 1,240 | 1,250 | 0% | 800 | - | +8.51% | - | - |
| 02/04 | 1,260 | 1,260 | 1,250 | 1,250 | 0% | 1,300 | - | +8.79% | - | - |
| 02/01 | 1,250 | 1,250 | 1,250 | 1,250 | +2.46% | 400 | - | +8.79% | - | - |
| 01/31 | 1,230 | 1,240 | 1,220 | 1,220 | +1.67% | 800 | - | +6.09% | - | - |
| 01/30 | 1,260 | 1,260 | 1,200 | 1,200 | -0.83% | 1,700 | - | +3.99% | - | - |
| 01/29 | 1,260 | 1,270 | 1,210 | 1,210 | -0.82% | 1,500 | - | +4.4% | - | - |
| 01/28 | 1,190 | 1,260 | 1,190 | 1,220 | +7.02% | 4,000 | - | +4.72% | - | - |
| 01/25 | 1,140 | 1,150 | 1,110 | 1,140 | +4.59% | 2,800 | - | -2.73% | - | - |
| 01/24 | 1,080 | 1,120 | 1,070 | 1,090 | +2.83% | 2,300 | - | -7.78% | - | - |
| 01/23 | 1,090 | 1,090 | 1,060 | 1,060 | +0.95% | 2,100 | - | -11.3% | - | - |
| 01/22 | 1,100 | 1,110 | 1,050 | 1,050 | -4.55% | 3,300 | - | -13.15% | - | - |
| 01/21 | 1,170 | 1,170 | 1,070 | 1,100 | +2.8% | 2,000 | - | -10.06% | - | - |
| 01/18 | 1,080 | 1,100 | 1,050 | 1,070 | -3.6% | 2,000 | - | -13.5% | - | - |
| 01/17 | 1,030 | 1,120 | 1,020 | 1,110 | +5.71% | 2,600 | - | -11.34% | - | - |
| 01/16 | 1,090 | 1,090 | 1,000 | 1,050 | -3.67% | 2,400 | - | -17.06% | - | - |
| 01/15 | 1,150 | 1,170 | 1,080 | 1,090 | -5.22% | 2,400 | - | -14.91% | - | - |
| 01/11 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -11.2% | - | - |
| 01/10 | 1,170 | 1,170 | 1,150 | 1,150 | 0% | 2,200 | - | -12.01% | - | - |
| 01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | -12.81% | - | - |
| 01/08 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 1,000 | - | -13.6% | - | - |
| 01/07 | 1,140 | 1,150 | 1,120 | 1,140 | 0% | 1,600 | - | -15.12% | - | - |
| 01/04 | 1,180 | 1,180 | 1,130 | 1,140 | -4.2% | 600 | - | -15.87% | - | - |
| 2007 |
| 12/28 | 1,230 | 1,230 | 1,190 | 1,190 | +0.85% | 700 | - | -13.01% | - | - |
| 12/27 | 1,190 | 1,190 | 1,180 | 1,180 | 0% | 2,800 | - | -14.49% | - | - |
| 12/26 | 1,230 | 1,230 | 1,160 | 1,180 | 0% | 2,500 | - | -15.29% | - | - |
| 12/25 | 1,170 | 1,200 | 1,160 | 1,180 | -6.35% | 6,800 | - | -15.95% | - | - |
| 12/21 | 1,290 | 1,290 | 1,250 | 1,260 | -1.56% | 3,300 | - | -11.08% | - | - |
| 12/20 | 1,300 | 1,310 | 1,280 | 1,280 | -2.29% | 3,000 | - | -10.36% | - | - |
| 12/19 | 1,330 | 1,330 | 1,300 | 1,310 | -0.76% | 2,000 | - | -8.84% | - | - |
| 12/18 | 1,370 | 1,370 | 1,320 | 1,320 | -3.65% | 2,900 | - | -8.65% | - | - |
| 12/17 | 1,400 | 1,400 | 1,370 | 1,370 | -1.44% | 700 | - | -5.65% | - | - |
| 12/14 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 900 | - | -4.66% | - | - |
| 12/13 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 1,200 | - | -4.37% | - | - |
| 12/12 | 1,410 | 1,410 | 1,400 | 1,410 | 0% | 1,000 | - | -4.08% | - | - |
| 12/11 | 1,460 | 1,460 | 1,410 | 1,410 | +0.71% | 1,300 | - | -4.47% | - | - |
| 12/10 | 1,460 | 1,460 | 1,400 | 1,400 | -3.45% | 2,500 | - | -5.47% | - | - |
| 12/07 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 600 | - | -2.42% | - | - |
| 12/06 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 500 | - | -3.29% | - | - |
| 12/05 | 1,460 | 1,460 | 1,450 | 1,450 | +1.4% | 600 | - | -2.88% | - | - |
| 12/04 | 1,450 | 1,480 | 1,430 | 1,430 | -1.38% | 1,400 | - | -4.48% | - | - |
| 12/03 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | -3.46% | - | - |
| 11/30 | 1,470 | 1,520 | 1,440 | 1,450 | 0% | 900 | - | -3.72% | - | - |
| 11/29 | 1,500 | 1,500 | 1,450 | 1,450 | 0% | 1,600 | - | -3.97% | - | - |
| 11/28 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -4.16% | - | - |
| 11/27 | 1,440 | 1,450 | 1,420 | 1,450 | +0.69% | 600 | - | -4.35% | - | - |
| 11/26 | 1,490 | 1,490 | 1,440 | 1,440 | -0.69% | 700 | - | -5.33% | - | - |
| 11/22 | 1,480 | 1,480 | 1,450 | 1,450 | -3.33% | 400 | - | -5.04% | - | - |
| 11/20 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 900 | - | -2.02% | - | - |
| 11/19 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 100 | - | -2.22% | - | - |
| 11/16 | 1,480 | 1,480 | 1,470 | 1,470 | -2% | 400 | - | -4.36% | - | - |
| 11/15 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 500 | - | -2.72% | - | - |
| 11/14 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 100 | - | -0.39% | - | - |
| 11/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -3.1% | - | - |
| 11/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 700 | - | -3.29% | - | - |
| 11/09 | 1,500 | 1,520 | 1,500 | 1,500 | -1.32% | 1,300 | - | -3.54% | - | - |
| 11/08 | 1,520 | 1,520 | 1,510 | 1,520 | -1.3% | 600 | - | -2.44% | - | - |
| 11/07 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 300 | - | -1.35% | - | - |
| 11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -0.9% | - | - |
| 11/05 | 1,550 | 1,550 | 1,520 | 1,550 | 0% | 500 | - | -1.08% | - | - |
| 11/02 | 1,520 | 1,550 | 1,510 | 1,550 | +1.97% | 2,400 | - | -1.34% | - | - |
| 11/01 | 1,530 | 1,550 | 1,520 | 1,520 | 0% | 2,800 | - | -3.49% | - | - |
| 10/31 | 1,560 | 1,560 | 1,510 | 1,520 | -1.94% | 1,400 | - | -3.61% | - | - |
| 10/30 | 1,530 | 1,550 | 1,530 | 1,550 | +0.65% | 400 | - | -1.96% | - | - |
| 10/29 | 1,560 | 1,560 | 1,530 | 1,540 | -1.28% | 700 | - | -2.72% | - | - |
