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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2008 |
| 03/31 | 3,050 | 3,085 | 3,000 | 3,015 | -2.11% | 1,143,200 | - | -7.37% | - | - |
| 03/28 | 3,065 | 3,140 | 2,985 | 3,080 | +0.65% | 1,185,600 | - | -5.98% | - | - |
| 03/27 | 3,050 | 3,110 | 2,990 | 3,060 | +2% | 1,937,000 | - | -7.16% | - | - |
| 03/26 | 3,110 | 3,170 | 2,930 | 3,000 | -6.1% | 2,396,000 | - | -9.5% | - | - |
| 03/25 | 3,210 | 3,230 | 3,110 | 3,195 | +1.11% | 1,396,400 | - | -4.37% | - | - |
| 03/24 | 3,070 | 3,200 | 3,065 | 3,160 | +1.44% | 858,400 | - | -5.87% | - | - |
| 03/21 | 3,020 | 3,130 | 2,990 | 3,115 | +3.15% | 1,453,200 | - | -7.68% | - | - |
| 03/19 | 3,015 | 3,025 | 2,920 | 3,020 | +5.41% | 1,571,400 | - | -11.1% | - | - |
| 03/18 | 2,780 | 2,925 | 2,765 | 2,865 | +4.18% | 1,821,400 | - | -16.11% | - | - |
| 03/17 | 2,895 | 2,895 | 2,715 | 2,750 | -9.39% | 2,150,800 | - | -20.06% | - | - |
| 03/14 | 3,115 | 3,130 | 3,005 | 3,035 | -2.57% | 2,604,800 | - | -12.54% | - | - |
| 03/13 | 3,230 | 3,230 | 3,060 | 3,115 | -6.46% | 1,448,200 | - | -10.77% | - | - |
| 03/12 | 3,405 | 3,430 | 3,305 | 3,330 | +2.3% | 1,205,800 | - | -5.1% | - | - |
| 03/11 | 3,170 | 3,270 | 3,130 | 3,255 | +2.52% | 1,383,200 | - | -7.69% | - | - |
| 03/10 | 3,210 | 3,280 | 3,165 | 3,175 | -1.7% | 1,697,400 | - | -10.59% | - | - |
| 03/07 | 3,255 | 3,280 | 3,215 | 3,230 | -4.58% | 1,169,600 | - | -9.47% | - | - |
| 03/06 | 3,360 | 3,460 | 3,305 | 3,385 | +3.36% | 1,942,600 | - | -5.58% | - | - |
| 03/05 | 3,390 | 3,395 | 3,250 | 3,275 | -3.25% | 1,329,000 | - | -8.93% | - | - |
| 03/04 | 3,440 | 3,460 | 3,365 | 3,385 | -2.73% | 1,035,000 | - | -6.36% | - | - |
| 03/03 | 3,560 | 3,565 | 3,475 | 3,480 | -4.92% | 950,000 | - | -4% | - | - |
| 02/29 | 3,715 | 3,720 | 3,620 | 3,660 | -2.66% | 1,062,000 | - | +0.66% | - | - |
| 02/28 | 3,660 | 3,800 | 3,655 | 3,760 | +0.53% | 795,000 | - | +3.52% | - | - |
| 02/27 | 3,730 | 3,790 | 3,690 | 3,740 | +4.47% | 1,250,000 | - | +3.31% | - | - |
| 02/26 | 3,780 | 3,780 | 3,570 | 3,580 | -3.37% | 979,200 | - | -0.75% | - | - |
| 02/25 | 3,575 | 3,750 | 3,575 | 3,705 | +4.66% | 1,200,400 | - | +2.46% | - | - |
| 02/22 | 3,545 | 3,585 | 3,485 | 3,540 | -1.53% | 1,014,400 | - | -2.48% | - | - |
| 02/21 | 3,585 | 3,640 | 3,505 | 3,595 | +1.7% | 1,640,400 | - | -1.43% | - | - |
| 02/20 | 3,685 | 3,700 | 3,515 | 3,535 | -3.02% | 1,416,000 | - | -3.34% | - | - |
| 02/19 | 3,630 | 3,720 | 3,560 | 3,645 | +1.82% | 1,200,400 | - | -0.98% | - | - |
| 02/18 | 3,645 | 3,710 | 3,555 | 3,580 | -0.56% | 855,200 | - | -3.3% | - | - |
| 02/15 | 3,640 | 3,660 | 3,495 | 3,600 | -2.57% | 872,400 | - | -3.41% | - | - |
| 02/14 | 3,620 | 3,710 | 3,595 | 3,695 | +6.48% | 996,600 | - | -1.57% | - | - |
| 02/13 | 3,625 | 3,625 | 3,470 | 3,470 | -0.29% | 537,800 | - | -8.13% | - | - |
| 02/12 | 3,465 | 3,585 | 3,375 | 3,480 | -0.29% | 1,440,400 | - | -8.45% | - | - |
| 02/08 | 3,475 | 3,585 | 3,460 | 3,490 | -1.97% | 1,227,400 | - | -8.78% | - | - |
| 02/07 | 3,590 | 3,630 | 3,490 | 3,560 | -0.7% | 1,097,400 | - | -7.72% | - | - |
| 02/06 | 3,595 | 3,640 | 3,570 | 3,585 | -4.27% | 977,400 | - | -7.91% | - | - |
| 02/05 | 3,775 | 3,800 | 3,695 | 3,745 | -3.23% | 822,200 | - | -4.68% | - | - |
| 02/04 | 3,760 | 3,895 | 3,705 | 3,870 | +7.2% | 1,038,200 | - | -2.22% | - | - |
| 02/01 | 3,655 | 3,730 | 3,550 | 3,610 | -1.1% | 725,400 | - | -9.25% | - | - |
| 01/31 | 3,550 | 3,650 | 3,410 | 3,650 | -0.68% | 2,718,800 | - | -8.98% | - | - |
| 01/30 | 3,780 | 3,780 | 3,600 | 3,675 | -1.47% | 858,000 | - | -9.01% | - | - |
| 01/29 | 3,735 | 3,805 | 3,620 | 3,730 | +2.61% | 1,187,800 | - | -8.29% | - | - |
| 01/28 | 3,705 | 3,750 | 3,605 | 3,635 | -3.2% | 1,468,200 | - | -11.19% | - | - |
| 01/25 | 3,610 | 3,770 | 3,590 | 3,755 | +5.33% | 1,818,800 | - | -9.06% | - | - |
| 01/24 | 3,570 | 3,615 | 3,525 | 3,565 | +2.74% | 1,758,400 | - | -14.34% | - | - |
| 01/23 | 3,615 | 3,650 | 3,330 | 3,470 | +1.61% | 2,063,800 | - | -17.67% | - | - |
| 01/22 | 3,500 | 3,560 | 3,415 | 3,415 | -10.13% | 2,109,200 | - | -20.02% | - | - |
| 01/21 | 3,915 | 3,960 | 3,785 | 3,800 | -6.52% | 957,800 | - | -12.16% | - | - |
| 01/18 | 3,850 | 4,115 | 3,840 | 4,065 | +2.78% | 1,107,400 | - | -6.94% | - | - |
| 01/17 | 3,865 | 3,990 | 3,820 | 3,955 | +2.73% | 947,600 | - | -10.01% | - | - |
| 01/16 | 4,030 | 4,050 | 3,825 | 3,850 | -6.78% | 1,114,000 | - | -12.9% | - | - |
| 01/15 | 4,125 | 4,230 | 4,090 | 4,130 | -0.96% | 850,000 | - | -7.15% | - | - |
| 01/11 | 4,175 | 4,280 | 4,105 | 4,170 | -0.71% | 786,400 | - | -6.71% | - | - |
| 01/10 | 4,240 | 4,330 | 4,200 | 4,200 | -2.1% | 562,000 | - | -6.48% | - | - |
| 01/09 | 4,125 | 4,305 | 4,095 | 4,290 | +0.94% | 598,200 | - | -4.77% | - | - |
| 01/08 | 4,050 | 4,250 | 4,025 | 4,250 | +4.04% | 805,400 | - | -5.72% | - | - |
| 01/07 | 4,000 | 4,110 | 3,980 | 4,085 | -0.37% | 682,200 | - | -9.62% | - | - |
| 01/04 | 4,290 | 4,305 | 4,020 | 4,100 | -4.32% | 648,200 | - | -9.61% | - | - |
| 2007 |
| 12/28 | 4,425 | 4,430 | 4,275 | 4,285 | -3.27% | 349,200 | - | -5.7% | - | - |
| 12/27 | 4,475 | 4,480 | 4,385 | 4,430 | -1.45% | 195,600 | - | -2.55% | - | - |
| 12/26 | 4,470 | 4,510 | 4,450 | 4,495 | +0.78% | 311,000 | - | -1.08% | - | - |
| 12/25 | 4,455 | 4,535 | 4,440 | 4,460 | +1.59% | 621,200 | - | -1.46% | - | - |
| 12/21 | 4,400 | 4,455 | 4,335 | 4,390 | 0% | 1,126,000 | - | -2.73% | - | - |
| 12/20 | 4,385 | 4,465 | 4,365 | 4,390 | +0.11% | 561,800 | - | -2.57% | - | - |
| 12/19 | 4,380 | 4,475 | 4,370 | 4,385 | +0.34% | 669,400 | - | -2.51% | - | - |
| 12/18 | 4,345 | 4,550 | 4,290 | 4,370 | -0.57% | 1,243,200 | - | -2.48% | - | - |
| 12/17 | 4,465 | 4,555 | 4,395 | 4,395 | -2.66% | 793,200 | - | -1.59% | - | - |
| 12/14 | 4,570 | 4,710 | 4,505 | 4,515 | -1.74% | 1,478,000 | - | +1.39% | - | - |
| 12/13 | 4,835 | 4,835 | 4,585 | 4,595 | -5.94% | 914,000 | - | +3.51% | - | - |
| 12/12 | 4,815 | 4,900 | 4,750 | 4,885 | +1.03% | 650,400 | - | +10.27% | - | - |
| 12/11 | 4,845 | 4,935 | 4,810 | 4,835 | +0.31% | 645,600 | - | +9.56% | - | - |
| 12/10 | 4,930 | 4,985 | 4,805 | 4,820 | -0.82% | 1,013,000 | - | +9.67% | - | - |
| 12/07 | 4,845 | 4,895 | 4,795 | 4,860 | +2.75% | 1,460,600 | - | +10.91% | - | - |
| 12/06 | 4,660 | 4,750 | 4,625 | 4,730 | +3.05% | 661,600 | - | +8.16% | - | - |
| 12/05 | 4,525 | 4,605 | 4,455 | 4,590 | +0.88% | 546,800 | - | +5.11% | - | - |
| 12/04 | 4,615 | 4,660 | 4,540 | 4,550 | -2.47% | 632,600 | - | +4.26% | - | - |
| 12/03 | 4,720 | 4,765 | 4,585 | 4,665 | -0.74% | 1,223,200 | - | +6.95% | - | - |
| 11/30 | 4,555 | 4,740 | 4,550 | 4,700 | +3.3% | 1,417,800 | - | +8.07% | - | - |
| 11/29 | 4,520 | 4,590 | 4,510 | 4,550 | +4% | 834,800 | - | +5.08% | - | - |
| 11/28 | 4,555 | 4,555 | 4,355 | 4,375 | -3.85% | 752,000 | - | +1.27% | - | - |
| 11/27 | 4,330 | 4,550 | 4,210 | 4,550 | +1.56% | 1,360,600 | - | +5.4% | - | - |
| 11/26 | 4,300 | 4,565 | 4,300 | 4,480 | +4.19% | 1,013,000 | - | +4.07% | - | - |
| 11/22 | 4,255 | 4,355 | 4,200 | 4,300 | -0.92% | 989,400 | - | +0.07% | - | - |
| 11/21 | 4,345 | 4,475 | 4,275 | 4,340 | -0.69% | 1,514,800 | - | +1% | - | - |
| 11/20 | 3,955 | 4,370 | 3,945 | 4,370 | +7.77% | 1,698,200 | - | +1.75% | - | - |
| 11/19 | 4,090 | 4,235 | 4,030 | 4,055 | -2.05% | 737,200 | - | -5.68% | - | - |
| 11/16 | 4,110 | 4,160 | 4,060 | 4,140 | -1.66% | 489,000 | - | -4.23% | - | - |
| 11/15 | 4,190 | 4,300 | 4,180 | 4,210 | +0.6% | 578,600 | - | -3.13% | - | - |
| 11/14 | 4,045 | 4,195 | 4,040 | 4,185 | +5.42% | 818,600 | - | -4.21% | - | - |
| 11/13 | 3,950 | 4,140 | 3,945 | 3,970 | -0.5% | 969,800 | - | -9.67% | - | - |
| 11/12 | 4,000 | 4,040 | 3,910 | 3,990 | -1.6% | 1,130,400 | - | -9.93% | - | - |
| 11/09 | 4,170 | 4,300 | 4,045 | 4,055 | -2.64% | 881,800 | - | -9.18% | - | - |
| 11/08 | 4,250 | 4,270 | 4,065 | 4,165 | -4.8% | 965,400 | - | -7.32% | - | - |
| 11/07 | 4,510 | 4,510 | 4,365 | 4,375 | -1.91% | 652,800 | - | -3.17% | - | - |
| 11/06 | 4,390 | 4,535 | 4,380 | 4,460 | +1.71% | 777,000 | - | -1.48% | - | - |
| 11/05 | 4,405 | 4,460 | 4,360 | 4,385 | -2.45% | 682,600 | - | -3.12% | - | - |
| 11/02 | 4,550 | 4,550 | 4,450 | 4,495 | -3.13% | 799,200 | - | -0.77% | - | - |
| 11/01 | 4,615 | 4,675 | 4,560 | 4,640 | +1.42% | 624,000 | - | +2.38% | - | - |
| 10/31 | 4,495 | 4,615 | 4,425 | 4,575 | +1.22% | 783,000 | - | +1.22% | - | - |
