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 | 1,750 | 1,750 | 1,700 | 1,740 | -1.14% | 8,200 | - | -0.63% | - | - |
| 03/28 | 1,760 | 1,760 | 1,730 | 1,760 | +0.57% | 4,500 | - | +0.34% | - | - |
| 03/27 | 1,710 | 1,750 | 1,710 | 1,750 | +2.94% | 4,900 | - | -0.34% | - | - |
| 03/26 | 1,780 | 1,790 | 1,700 | 1,700 | -5.56% | 11,400 | - | -3.19% | - | - |
| 03/25 | 1,790 | 1,800 | 1,760 | 1,800 | +2.27% | 7,700 | - | +2.21% | - | - |
| 03/24 | 1,780 | 1,790 | 1,760 | 1,760 | -1.12% | 4,900 | - | -0.11% | - | - |
| 03/21 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 9,500 | - | +1.02% | - | - |
| 03/19 | 1,780 | 1,800 | 1,690 | 1,760 | +2.33% | 10,100 | - | -0.17% | - | - |
| 03/18 | 1,700 | 1,730 | 1,700 | 1,720 | +4.24% | 8,100 | - | -2.38% | - | - |
| 03/17 | 1,690 | 1,690 | 1,630 | 1,650 | -2.37% | 10,000 | - | -6.3% | - | - |
| 03/14 | 1,730 | 1,730 | 1,690 | 1,690 | -1.17% | 22,300 | - | -4.25% | - | - |
| 03/13 | 1,750 | 1,750 | 1,710 | 1,710 | -2.29% | 3,900 | - | -3.34% | - | - |
| 03/12 | 1,770 | 1,790 | 1,750 | 1,750 | 0% | 5,000 | - | -1.3% | - | - |
| 03/11 | 1,730 | 1,750 | 1,730 | 1,750 | +1.74% | 3,900 | - | -1.52% | - | - |
| 03/10 | 1,760 | 1,760 | 1,710 | 1,720 | -1.15% | 6,800 | - | -3.53% | - | - |
| 03/07 | 1,720 | 1,750 | 1,720 | 1,740 | -1.14% | 4,400 | - | -2.68% | - | - |
| 03/06 | 1,730 | 1,760 | 1,720 | 1,760 | +0.57% | 6,400 | - | -1.79% | - | - |
| 03/05 | 1,750 | 1,750 | 1,730 | 1,750 | -1.13% | 5,100 | - | -2.45% | - | - |
| 03/04 | 1,780 | 1,780 | 1,750 | 1,770 | +1.14% | 5,500 | - | -1.5% | - | - |
| 03/03 | 1,770 | 1,770 | 1,720 | 1,750 | -1.13% | 12,100 | - | -2.56% | - | - |
| 02/29 | 1,770 | 1,780 | 1,760 | 1,770 | -1.67% | 5,100 | - | -1.56% | - | - |
| 02/28 | 1,780 | 1,800 | 1,770 | 1,800 | +0.56% | 3,000 | - | +0.22% | - | - |
| 02/27 | 1,790 | 1,820 | 1,790 | 1,790 | +1.13% | 4,000 | - | -0.06% | - | - |
| 02/26 | 1,830 | 1,830 | 1,770 | 1,770 | -3.8% | 7,900 | - | -0.9% | - | - |
| 02/25 | 1,780 | 1,850 | 1,780 | 1,840 | +1.66% | 12,400 | - | +3.14% | - | - |
| 02/22 | 1,810 | 1,810 | 1,790 | 1,810 | -0.55% | 4,700 | - | +1.63% | - | - |
| 02/21 | 1,820 | 1,820 | 1,790 | 1,820 | +4.6% | 6,400 | - | +2.3% | - | - |
| 02/20 | 1,810 | 1,810 | 1,740 | 1,740 | -4.92% | 5,400 | - | -2.03% | - | - |
| 02/19 | 1,830 | 1,830 | 1,780 | 1,830 | +1.1% | 5,500 | - | +2.92% | - | - |
| 02/18 | 1,820 | 1,820 | 1,780 | 1,810 | +1.69% | 4,400 | - | +1.69% | - | - |
| 02/15 | 1,770 | 1,790 | 1,750 | 1,780 | -0.56% | 5,900 | - | -0.11% | - | - |
| 02/14 | 1,750 | 1,790 | 1,750 | 1,790 | +3.47% | 5,900 | - | +0.22% | - | - |
| 02/13 | 1,740 | 1,750 | 1,730 | 1,730 | +1.76% | 4,200 | - | -3.3% | - | - |
| 02/12 | 1,720 | 1,730 | 1,700 | 1,700 | -3.41% | 6,100 | - | -5.24% | - | - |
| 02/08 | 1,780 | 1,810 | 1,760 | 1,760 | -1.68% | 3,300 | - | -2.22% | - | - |
| 02/07 | 1,780 | 1,790 | 1,750 | 1,790 | -0.56% | 5,400 | - | -0.83% | - | - |
| 02/06 | 1,830 | 1,830 | 1,800 | 1,800 | -3.23% | 5,700 | - | -0.61% | - | - |
| 02/05 | 1,880 | 1,890 | 1,830 | 1,860 | -1.59% | 4,800 | - | +2.42% | - | - |
| 02/04 | 1,890 | 1,890 | 1,870 | 1,890 | +2.16% | 6,400 | - | +3.96% | - | - |
| 02/01 | 1,850 | 1,850 | 1,820 | 1,850 | 0% | 4,400 | - | +1.65% | - | - |
| 01/31 | 1,790 | 1,850 | 1,700 | 1,850 | +2.21% | 12,200 | - | +1.54% | - | - |
| 01/30 | 1,840 | 1,840 | 1,800 | 1,810 | 0% | 4,600 | - | -0.82% | - | - |
| 01/29 | 1,770 | 1,810 | 1,760 | 1,810 | +2.84% | 4,400 | - | -1.04% | - | - |
| 01/28 | 1,770 | 1,780 | 1,760 | 1,760 | -2.22% | 4,000 | - | -4.03% | - | - |
| 01/25 | 1,750 | 1,800 | 1,730 | 1,800 | +5.88% | 9,200 | - | -2.23% | - | - |
| 01/24 | 1,700 | 1,720 | 1,680 | 1,700 | +0.59% | 7,100 | - | -7.91% | - | - |
| 01/23 | 1,680 | 1,700 | 1,670 | 1,690 | +1.81% | 7,100 | - | -9.04% | - | - |
| 01/22 | 1,720 | 1,720 | 1,660 | 1,660 | -4.05% | 9,900 | - | -11.28% | - | - |
| 01/21 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 4,800 | - | -8.22% | - | - |
| 01/18 | 1,750 | 1,770 | 1,750 | 1,750 | -0.57% | 11,200 | - | -7.65% | - | - |
| 01/17 | 1,700 | 1,760 | 1,700 | 1,760 | +0.57% | 15,000 | - | -7.56% | - | - |
| 01/16 | 1,790 | 1,790 | 1,750 | 1,750 | -2.78% | 9,200 | - | -8.57% | - | - |
| 01/15 | 1,840 | 1,860 | 1,800 | 1,800 | -3.23% | 9,100 | - | -6.35% | - | - |
| 01/11 | 1,840 | 1,860 | 1,840 | 1,860 | 0% | 12,500 | - | -3.63% | - | - |
| 01/10 | 1,870 | 1,880 | 1,860 | 1,860 | -2.11% | 8,700 | - | -3.83% | - | - |
| 01/09 | 1,860 | 1,920 | 1,850 | 1,900 | +2.7% | 26,500 | - | -1.96% | - | - |
| 01/08 | 1,850 | 1,860 | 1,850 | 1,850 | 0% | 13,400 | - | -4.59% | - | - |
| 01/07 | 1,860 | 1,870 | 1,850 | 1,850 | 0% | 10,100 | - | -4.84% | - | - |
| 01/04 | 1,900 | 1,900 | 1,840 | 1,850 | -2.63% | 10,700 | - | -5.03% | - | - |
| 2007 |
| 12/28 | 1,920 | 1,920 | 1,900 | 1,900 | -2.06% | 4,200 | - | -2.56% | - | - |
| 12/27 | 1,930 | 1,940 | 1,910 | 1,940 | +0.52% | 8,400 | - | -0.56% | - | - |
| 12/26 | 1,910 | 1,940 | 1,910 | 1,930 | +1.05% | 4,500 | - | -1.03% | - | - |
| 12/25 | 1,970 | 1,970 | 1,900 | 1,910 | -0.52% | 16,400 | - | -2% | - | - |
| 12/21 | 1,900 | 1,920 | 1,900 | 1,920 | 0% | 10,000 | - | -1.49% | - | - |
| 12/20 | 1,920 | 1,930 | 1,900 | 1,920 | 0% | 9,200 | - | -1.49% | - | - |
| 12/19 | 1,910 | 1,930 | 1,910 | 1,920 | +1.05% | 7,300 | - | -1.54% | - | - |
| 12/18 | 1,920 | 1,930 | 1,890 | 1,900 | -1.55% | 23,700 | - | -2.51% | - | - |
| 12/17 | 1,930 | 1,960 | 1,930 | 1,930 | -0.52% | 4,100 | - | -0.92% | - | - |
| 12/14 | 1,940 | 1,960 | 1,930 | 1,940 | +1.04% | 16,900 | - | -0.41% | - | - |
| 12/13 | 2,010 | 2,010 | 1,890 | 1,920 | -4.48% | 39,600 | - | -1.44% | - | - |
| 12/12 | 2,030 | 2,030 | 1,990 | 2,010 | 0% | 13,200 | - | +3.08% | - | - |
| 12/11 | 2,000 | 2,020 | 2,000 | 2,010 | 0% | 5,200 | - | +3.13% | - | - |
| 12/10 | 1,990 | 2,010 | 1,990 | 2,010 | +1.01% | 6,000 | - | +3.24% | - | - |
| 12/07 | 1,990 | 2,000 | 1,990 | 1,990 | +0.51% | 5,900 | - | +2.21% | - | - |
| 12/06 | 1,990 | 2,000 | 1,980 | 1,980 | -0.5% | 6,800 | - | +1.64% | - | - |
| 12/05 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 3,000 | - | +2.05% | - | - |
| 12/04 | 2,000 | 2,000 | 1,970 | 1,970 | -0.51% | 6,800 | - | +0.97% | - | - |
| 12/03 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 4,400 | - | +1.38% | - | - |
| 11/30 | 1,940 | 1,990 | 1,940 | 1,980 | +1.54% | 10,500 | - | +1.43% | - | - |
| 11/29 | 1,960 | 1,960 | 1,930 | 1,950 | +1.04% | 8,600 | - | 0% | - | - |
| 11/28 | 1,960 | 1,960 | 1,920 | 1,930 | -1.53% | 6,600 | - | -1.03% | - | - |
| 11/27 | 1,930 | 1,960 | 1,920 | 1,960 | +0.51% | 5,800 | - | +0.46% | - | - |
| 11/26 | 1,930 | 1,950 | 1,920 | 1,950 | +1.56% | 5,900 | - | 0% | - | - |
| 11/22 | 1,910 | 1,920 | 1,880 | 1,920 | +0.52% | 10,100 | - | -1.59% | - | - |
| 11/21 | 1,920 | 1,930 | 1,900 | 1,910 | 0% | 4,300 | - | -2.3% | - | - |
| 11/20 | 1,910 | 1,920 | 1,880 | 1,910 | 0% | 9,500 | - | -2.4% | - | - |
| 11/19 | 1,910 | 1,930 | 1,900 | 1,910 | 0% | 5,500 | - | -2.6% | - | - |
| 11/16 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 6,500 | - | -2.8% | - | - |
| 11/15 | 1,910 | 1,940 | 1,910 | 1,930 | -0.52% | 9,000 | - | -2.03% | - | - |
| 11/14 | 1,910 | 1,940 | 1,910 | 1,940 | +2.65% | 9,100 | - | -1.77% | - | - |
| 11/13 | 1,920 | 1,920 | 1,890 | 1,890 | +0.53% | 6,500 | - | -4.4% | - | - |
| 11/12 | 1,920 | 1,920 | 1,880 | 1,880 | -2.59% | 5,900 | - | -5.05% | - | - |
| 11/09 | 1,930 | 1,940 | 1,920 | 1,930 | 0% | 7,000 | - | -2.72% | - | - |
| 11/08 | 1,950 | 1,950 | 1,910 | 1,930 | -2.03% | 8,800 | - | -2.87% | - | - |
| 11/07 | 1,980 | 1,980 | 1,970 | 1,970 | -1.01% | 2,600 | - | -0.96% | - | - |
| 11/06 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 4,900 | - | 0% | - | - |
| 11/05 | 1,990 | 2,010 | 1,970 | 1,970 | -1.99% | 4,000 | - | -0.91% | - | - |
| 11/02 | 2,020 | 2,020 | 1,980 | 2,010 | -0.5% | 10,800 | - | +1.16% | - | - |
| 11/01 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 5,500 | - | +1.71% | - | - |
| 10/31 | 1,990 | 2,020 | 1,990 | 2,010 | -0.99% | 6,800 | - | +1.31% | - | - |
