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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2008 |
| 03/31 | 6,700 | 6,810 | 6,530 | 6,560 | -4.23% | 4,871,000 | - | -8.43% | - | - |
| 03/28 | 6,880 | 7,000 | 6,690 | 6,850 | -0.44% | 6,050,700 | - | -4.95% | - | - |
| 03/27 | 6,960 | 7,060 | 6,850 | 6,880 | -3.23% | 5,008,200 | - | -4.95% | - | - |
| 03/26 | 7,140 | 7,360 | 7,030 | 7,110 | -2.47% | 5,744,000 | - | -2.09% | - | - |
| 03/25 | 7,480 | 7,490 | 7,080 | 7,290 | -1.35% | 6,963,600 | - | -0.07% | - | - |
| 03/24 | 7,140 | 7,510 | 7,060 | 7,390 | +2.92% | 5,683,900 | - | +1.07% | - | - |
| 03/21 | 6,980 | 7,240 | 6,860 | 7,180 | +5.9% | 5,941,900 | - | -2.02% | - | - |
| 03/19 | 6,860 | 6,860 | 6,590 | 6,780 | +4.95% | 5,491,500 | - | -7.81% | - | - |
| 03/18 | 6,440 | 6,580 | 6,370 | 6,460 | +0.16% | 5,405,000 | - | -12.56% | - | - |
| 03/17 | 6,500 | 6,610 | 6,330 | 6,450 | -3.44% | 5,746,000 | - | -13.32% | - | - |
| 03/14 | 6,980 | 7,050 | 6,620 | 6,680 | -1.47% | 8,005,100 | - | -10.86% | - | - |
| 03/13 | 7,030 | 7,060 | 6,690 | 6,780 | -7.25% | 6,548,800 | - | -10.17% | - | - |
| 03/12 | 7,270 | 7,390 | 7,230 | 7,310 | +6.4% | 8,428,200 | - | -3.83% | - | - |
| 03/11 | 6,630 | 6,910 | 6,510 | 6,870 | +1.03% | 6,165,400 | - | -10.11% | - | - |
| 03/10 | 6,640 | 6,880 | 6,640 | 6,800 | -0.58% | 5,289,600 | - | -11.75% | - | - |
| 03/07 | 6,970 | 6,980 | 6,810 | 6,840 | -6.3% | 5,229,300 | - | -11.86% | - | - |
| 03/06 | 7,140 | 7,350 | 7,090 | 7,300 | +3.25% | 4,406,300 | - | -6.66% | - | - |
| 03/05 | 7,160 | 7,220 | 7,020 | 7,070 | -1.39% | 3,910,800 | - | -10.14% | - | - |
| 03/04 | 7,350 | 7,360 | 7,090 | 7,170 | -2.98% | 7,029,100 | - | -9.42% | - | - |
| 03/03 | 7,470 | 7,470 | 7,350 | 7,390 | -4.27% | 4,056,500 | - | -7.03% | - | - |
| 02/29 | 7,850 | 7,890 | 7,620 | 7,720 | -4.1% | 4,612,200 | - | -3.39% | - | - |
| 02/28 | 8,090 | 8,120 | 7,920 | 8,050 | -1.23% | 3,752,600 | - | +0.73% | - | - |
| 02/27 | 8,150 | 8,200 | 8,070 | 8,150 | +2% | 4,746,700 | - | +2.32% | - | - |
| 02/26 | 8,220 | 8,260 | 7,950 | 7,990 | -0.37% | 4,768,500 | - | +0.9% | - | - |
| 02/25 | 7,850 | 8,070 | 7,780 | 8,020 | +4.84% | 6,316,500 | - | +1.48% | - | - |
| 02/22 | 7,510 | 7,700 | 7,500 | 7,650 | +0.26% | 4,016,800 | - | -3.19% | - | - |
| 02/21 | 7,610 | 7,740 | 7,480 | 7,630 | +2.01% | 4,950,700 | - | -3.63% | - | - |
| 02/20 | 7,930 | 7,990 | 7,380 | 7,480 | -5.67% | 8,729,300 | - | -5.71% | - | - |
| 02/19 | 7,900 | 8,100 | 7,760 | 7,930 | +2.99% | 6,135,100 | - | -0.45% | - | - |
| 02/18 | 7,760 | 7,950 | 7,670 | 7,700 | -1.16% | 3,386,900 | - | -3.55% | - | - |
| 02/15 | 7,830 | 7,860 | 7,700 | 7,790 | -0.76% | 3,986,500 | - | -2.77% | - | - |
| 02/14 | 7,890 | 7,900 | 7,670 | 7,850 | +3.02% | 5,285,100 | - | -2.42% | - | - |
| 02/13 | 8,000 | 8,020 | 7,570 | 7,620 | -2.18% | 4,229,400 | - | -5.56% | - | - |
| 02/12 | 7,710 | 7,910 | 7,520 | 7,790 | +0.39% | 4,842,200 | - | -3.6% | - | - |
| 02/08 | 8,140 | 8,180 | 7,710 | 7,760 | -3.48% | 4,913,600 | - | -4.06% | - | - |
| 02/07 | 8,010 | 8,100 | 7,810 | 8,040 | -0.86% | 4,347,900 | - | -0.9% | - | - |
| 02/06 | 8,110 | 8,180 | 8,020 | 8,110 | -2.99% | 4,828,200 | - | -0.33% | - | - |
| 02/05 | 8,390 | 8,460 | 8,270 | 8,360 | -0.59% | 5,181,700 | - | +2.45% | - | - |
| 02/04 | 8,370 | 8,520 | 8,320 | 8,410 | +2.94% | 5,093,600 | - | +2.89% | - | - |
| 02/01 | 8,390 | 8,600 | 8,070 | 8,170 | -2.51% | 6,186,300 | - | -0.04% | - | - |
| 01/31 | 8,100 | 8,550 | 7,960 | 8,380 | -1.18% | 7,718,100 | - | +2.32% | - | - |
| 01/30 | 8,360 | 8,620 | 8,150 | 8,480 | +2.66% | 8,432,600 | - | +3.59% | - | - |
| 01/29 | 8,380 | 8,430 | 8,190 | 8,260 | +3.38% | 5,669,200 | - | +0.99% | - | - |
| 01/28 | 8,250 | 8,290 | 7,850 | 7,990 | -5.33% | 4,804,100 | - | -2.3% | - | - |
| 01/25 | 7,870 | 8,470 | 7,870 | 8,440 | +8.9% | 9,538,300 | - | +2.9% | - | - |
| 01/24 | 7,670 | 7,840 | 7,560 | 7,750 | +5.16% | 6,028,300 | - | -5.69% | - | - |
| 01/23 | 7,490 | 7,520 | 7,170 | 7,370 | +5.29% | 6,070,600 | - | -11.09% | - | - |
| 01/22 | 7,290 | 7,400 | 7,000 | 7,000 | -7.77% | 6,515,500 | - | -16.45% | - | - |
| 01/21 | 7,820 | 7,930 | 7,510 | 7,590 | -5.24% | 5,087,400 | - | -10.5% | - | - |
| 01/18 | 7,620 | 8,060 | 7,590 | 8,010 | -0.12% | 7,028,200 | - | -6.38% | - | - |
| 01/17 | 8,220 | 8,250 | 7,630 | 8,020 | -0.12% | 9,434,300 | - | -7% | - | - |
| 01/16 | 8,000 | 8,370 | 7,950 | 8,030 | -3.14% | 7,116,100 | - | -7.36% | - | - |
| 01/15 | 8,410 | 8,530 | 8,230 | 8,290 | -0.84% | 7,331,200 | - | -4.88% | - | - |
| 01/11 | 8,510 | 8,590 | 8,200 | 8,360 | -0.71% | 7,068,100 | - | -4.6% | - | - |
| 01/10 | 8,540 | 8,770 | 8,410 | 8,420 | -2.32% | 5,913,800 | - | -4.42% | - | - |
| 01/09 | 8,250 | 8,680 | 8,170 | 8,620 | +2.01% | 8,478,100 | - | -2.49% | - | - |
| 01/08 | 7,890 | 8,450 | 7,850 | 8,450 | +6.69% | 7,719,200 | - | -4.49% | - | - |
| 01/07 | 7,780 | 8,100 | 7,750 | 7,920 | -0.75% | 3,629,200 | - | -10.71% | - | - |
| 01/04 | 8,210 | 8,220 | 7,900 | 7,980 | -4.66% | 2,942,500 | - | -10.35% | - | - |
| 2007 |
| 12/28 | 8,540 | 8,550 | 8,260 | 8,370 | -3.13% | 2,245,100 | - | -6.03% | - | - |
| 12/27 | 8,670 | 8,700 | 8,540 | 8,640 | -0.69% | 2,407,800 | - | -2.81% | - | - |
| 12/26 | 8,700 | 8,720 | 8,630 | 8,700 | +0.12% | 1,763,700 | - | -1.87% | - | - |
| 12/25 | 8,690 | 8,730 | 8,600 | 8,690 | +3.58% | 2,658,900 | - | -1.63% | - | - |
| 12/21 | 8,510 | 8,560 | 8,310 | 8,390 | -2.33% | 4,853,300 | - | -4.67% | - | - |
| 12/20 | 8,490 | 8,700 | 8,430 | 8,590 | +3.62% | 5,028,600 | - | -2.23% | - | - |
| 12/19 | 8,300 | 8,580 | 8,220 | 8,290 | -0.12% | 5,255,700 | - | -5.35% | - | - |
| 12/18 | 8,050 | 8,460 | 8,010 | 8,300 | +0.61% | 7,599,900 | - | -4.82% | - | - |
| 12/17 | 8,390 | 8,500 | 8,190 | 8,250 | -3.73% | 4,184,600 | - | -4.96% | - | - |
| 12/14 | 8,890 | 9,150 | 8,500 | 8,570 | -3.05% | 9,382,300 | - | -0.94% | - | - |
| 12/13 | 9,440 | 9,470 | 8,830 | 8,840 | -7.34% | 8,077,700 | - | +2.47% | - | - |
| 12/12 | 9,400 | 9,560 | 9,280 | 9,540 | -0.63% | 4,874,300 | - | +10.9% | - | - |
| 12/11 | 9,720 | 9,760 | 9,580 | 9,600 | +0.63% | 4,259,100 | - | +12.19% | - | - |
| 12/10 | 9,590 | 9,710 | 9,470 | 9,540 | +0.53% | 5,087,200 | - | +12.08% | - | - |
| 12/07 | 9,790 | 9,800 | 9,450 | 9,490 | -2.27% | 6,358,400 | - | +11.95% | - | - |
| 12/06 | 9,410 | 9,750 | 9,370 | 9,710 | +6.59% | 10,918,300 | - | +14.68% | - | - |
| 12/05 | 9,010 | 9,220 | 8,910 | 9,110 | -1.09% | 7,882,600 | - | +7.79% | - | - |
| 12/04 | 9,390 | 9,460 | 9,210 | 9,210 | -2.95% | 5,690,000 | - | +8.92% | - | - |
| 12/03 | 9,600 | 9,680 | 9,360 | 9,490 | -0.21% | 7,218,500 | - | +12.23% | - | - |
| 11/30 | 9,100 | 9,510 | 9,050 | 9,510 | +3.37% | 7,428,500 | - | +13.05% | - | - |
| 11/29 | 9,150 | 9,360 | 9,140 | 9,200 | +4.55% | 8,524,300 | - | +10.01% | - | - |
| 11/28 | 8,970 | 9,010 | 8,780 | 8,800 | -2.44% | 5,487,100 | - | +5.63% | - | - |
| 11/27 | 8,320 | 9,020 | 8,260 | 9,020 | +3.8% | 11,130,100 | - | +8.43% | - | - |
| 11/26 | 8,240 | 8,770 | 8,240 | 8,690 | +6.89% | 11,814,000 | - | +4.81% | - | - |
| 11/22 | 7,910 | 8,160 | 7,890 | 8,130 | +2.14% | 6,681,600 | - | -1.79% | - | - |
| 11/21 | 8,100 | 8,230 | 7,900 | 7,960 | -0.87% | 7,578,000 | - | -4% | - | - |
| 11/20 | 7,650 | 8,070 | 7,470 | 8,030 | +1.77% | 6,635,600 | - | -3.29% | - | - |
| 11/19 | 7,940 | 8,190 | 7,860 | 7,890 | +0.25% | 4,815,100 | - | -5.3% | - | - |
| 11/16 | 7,730 | 7,910 | 7,660 | 7,870 | -1.87% | 5,075,400 | - | -6.13% | - | - |
| 11/15 | 8,110 | 8,330 | 8,020 | 8,020 | +1.26% | 9,447,000 | - | -4.98% | - | - |
| 11/14 | 7,700 | 7,970 | 7,620 | 7,920 | +8.49% | 8,344,500 | - | -6.83% | - | - |
| 11/13 | 7,340 | 7,620 | 7,160 | 7,300 | -0.54% | 9,076,000 | - | -14.75% | - | - |
| 11/12 | 7,200 | 7,390 | 7,070 | 7,340 | -2.13% | 7,815,600 | - | -15.24% | - | - |
| 11/09 | 8,020 | 8,110 | 7,470 | 7,500 | -5.9% | 6,395,900 | - | -14.32% | - | - |
| 11/08 | 8,000 | 8,000 | 7,880 | 7,970 | -2.92% | 4,520,100 | - | -9.82% | - | - |
| 11/07 | 8,580 | 8,580 | 8,210 | 8,210 | -2.49% | 3,303,400 | - | -7.73% | - | - |
| 11/06 | 8,360 | 8,640 | 8,350 | 8,420 | -0.47% | 3,713,600 | - | -5.76% | - | - |
| 11/05 | 8,500 | 8,580 | 8,400 | 8,460 | -2.53% | 5,184,200 | - | -5.49% | - | - |
| 11/02 | 8,930 | 8,940 | 8,660 | 8,680 | -5.96% | 6,196,000 | - | -3.23% | - | - |
| 11/01 | 9,240 | 9,330 | 9,150 | 9,230 | -1.18% | 3,817,900 | - | +2.78% | - | - |
| 10/31 | 9,020 | 9,340 | 8,920 | 9,340 | +1.3% | 5,221,500 | - | +4.43% | - | - |
