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 | 7,010 | 7,130 | 6,860 | 7,130 | +0.42% | 28,900 | - | +7.3% | - | - |
03/28 | 6,880 | 7,100 | 6,880 | 7,100 | +3.2% | 15,500 | - | +7.01% | - | - |
03/27 | 6,740 | 6,930 | 6,660 | 6,880 | +3.3% | 18,700 | - | +3.65% | - | - |
03/26 | 6,620 | 6,740 | 6,590 | 6,660 | +0.45% | 15,100 | - | +0.27% | - | - |
03/25 | 6,670 | 6,680 | 6,500 | 6,630 | +0.91% | 8,800 | - | -0.44% | - | - |
03/24 | 6,680 | 6,780 | 6,570 | 6,570 | -1.65% | 14,200 | - | -1.47% | - | - |
03/21 | 6,520 | 6,740 | 6,520 | 6,680 | +2.61% | 12,900 | - | -0.09% | - | - |
03/19 | 6,500 | 6,650 | 6,400 | 6,510 | +1.56% | 13,900 | - | -2.91% | - | - |
03/18 | 6,220 | 6,450 | 6,220 | 6,410 | +3.05% | 22,600 | - | -4.66% | - | - |
03/17 | 6,210 | 6,260 | 6,070 | 6,220 | -1.89% | 14,200 | - | -7.84% | - | - |
03/14 | 6,520 | 6,560 | 6,290 | 6,340 | -3.79% | 28,000 | - | -6.54% | - | - |
03/13 | 6,520 | 6,620 | 6,520 | 6,590 | -0.45% | 6,800 | - | -3.27% | - | - |
03/12 | 6,640 | 6,800 | 6,580 | 6,620 | +0.46% | 14,800 | - | -3.07% | - | - |
03/11 | 6,550 | 6,590 | 6,420 | 6,590 | 0% | 16,600 | - | -3.82% | - | - |
03/10 | 6,420 | 6,590 | 6,420 | 6,590 | +2.17% | 24,200 | - | -4.24% | - | - |
03/07 | 6,360 | 6,500 | 6,340 | 6,450 | -0.31% | 20,200 | - | -6.52% | - | - |
03/06 | 6,370 | 6,540 | 6,330 | 6,470 | +1.57% | 23,800 | - | -6.56% | - | - |
03/05 | 6,400 | 6,470 | 6,290 | 6,370 | -2% | 23,900 | - | -8.21% | - | - |
03/04 | 6,560 | 6,560 | 6,450 | 6,500 | -0.91% | 22,800 | - | -6.61% | - | - |
03/03 | 6,700 | 6,700 | 6,470 | 6,560 | -3.1% | 24,100 | - | -5.9% | - | - |
02/29 | 6,660 | 6,810 | 6,650 | 6,770 | -1.31% | 21,800 | - | -2.99% | - | - |
02/28 | 6,880 | 6,880 | 6,720 | 6,860 | -0.29% | 31,100 | - | -1.58% | - | - |
02/27 | 6,820 | 6,940 | 6,740 | 6,880 | +2.23% | 30,000 | - | -0.88% | - | - |
02/26 | 7,080 | 7,080 | 6,710 | 6,730 | -3.99% | 22,000 | - | -2.62% | - | - |
02/25 | 6,910 | 7,180 | 6,910 | 7,010 | +1.74% | 34,800 | - | +1.62% | - | - |
02/22 | 7,130 | 7,130 | 6,820 | 6,890 | -3.77% | 37,400 | - | +0.15% | - | - |
02/21 | 7,050 | 7,190 | 7,020 | 7,160 | +2.29% | 41,600 | - | +4.34% | - | - |
02/20 | 7,060 | 7,150 | 6,980 | 7,000 | -1.13% | 32,900 | - | +2.52% | - | - |
02/19 | 7,040 | 7,120 | 6,940 | 7,080 | +3.51% | 55,900 | - | +3.96% | - | - |
02/18 | 6,960 | 7,020 | 6,800 | 6,840 | -2.56% | 22,000 | - | +0.71% | - | - |
02/15 | 7,060 | 7,080 | 6,820 | 7,020 | -1.96% | 24,100 | - | +3.48% | - | - |
02/14 | 7,200 | 7,200 | 7,000 | 7,160 | +2.73% | 16,800 | - | +5.73% | - | - |
02/13 | 7,110 | 7,220 | 6,950 | 6,970 | -1.27% | 21,500 | - | +3.26% | - | - |
02/12 | 7,120 | 7,190 | 6,980 | 7,060 | -0.42% | 24,200 | - | +4.87% | - | - |
02/08 | 7,070 | 7,280 | 7,070 | 7,090 | +0.28% | 19,100 | - | +5.69% | - | - |
02/07 | 6,900 | 7,100 | 6,790 | 7,070 | +1% | 28,900 | - | +5.44% | - | - |
02/06 | 7,090 | 7,150 | 7,000 | 7,000 | -2.64% | 17,400 | - | +4.24% | - | - |
02/05 | 7,220 | 7,290 | 7,140 | 7,190 | -1.78% | 10,900 | - | +6.85% | - | - |
02/04 | 7,300 | 7,320 | 7,190 | 7,320 | +3.98% | 21,700 | - | +8.69% | - | - |
02/01 | 7,000 | 7,110 | 6,850 | 7,040 | -0.28% | 29,600 | - | +4.67% | - | - |
01/31 | 6,760 | 7,090 | 6,660 | 7,060 | +2.92% | 48,800 | - | +4.97% | - | - |
01/30 | 6,980 | 7,160 | 6,690 | 6,860 | -0.29% | 59,200 | - | +2.07% | - | - |
01/29 | 6,870 | 6,950 | 6,730 | 6,880 | +1.62% | 28,400 | - | +2.24% | - | - |
01/28 | 6,700 | 6,820 | 6,700 | 6,770 | +0.15% | 22,100 | - | +0.53% | - | - |
01/25 | 6,560 | 7,000 | 6,560 | 6,760 | +3.36% | 32,500 | - | +0.15% | - | - |
01/24 | 6,200 | 6,600 | 6,200 | 6,540 | +6.34% | 32,000 | - | -3.37% | - | - |
01/23 | 6,370 | 6,370 | 5,670 | 6,150 | +0.33% | 56,100 | - | -9.6% | - | - |
01/22 | 6,170 | 6,350 | 6,120 | 6,130 | -4.37% | 54,100 | - | -10.51% | - | - |
01/21 | 6,550 | 6,560 | 6,390 | 6,410 | -1.99% | 23,200 | - | -6.98% | - | - |
01/18 | 6,350 | 6,550 | 6,230 | 6,540 | +1.4% | 40,300 | - | -5.55% | - | - |
01/17 | 6,320 | 6,480 | 6,240 | 6,450 | +2.22% | 25,400 | - | -7.17% | - | - |
01/16 | 6,450 | 6,520 | 6,280 | 6,310 | -3.66% | 56,200 | - | -9.55% | - | - |
01/15 | 6,730 | 6,760 | 6,520 | 6,550 | -1.06% | 29,800 | - | -6.46% | - | - |
01/11 | 6,740 | 6,740 | 6,550 | 6,620 | -0.3% | 26,100 | - | -5.59% | - | - |
01/10 | 6,820 | 6,820 | 6,600 | 6,640 | -1.48% | 23,700 | - | -5.32% | - | - |
01/09 | 6,490 | 6,780 | 6,490 | 6,740 | +2.28% | 35,900 | - | -3.85% | - | - |
01/08 | 6,440 | 6,720 | 6,400 | 6,590 | +0.76% | 40,900 | - | -5.79% | - | - |
01/07 | 6,480 | 6,560 | 6,350 | 6,540 | +1.55% | 37,300 | - | -6.44% | - | - |
01/04 | 6,720 | 6,730 | 6,420 | 6,440 | -8.39% | 22,200 | - | -7.71% | - | - |
2007 |
12/28 | 7,170 | 7,180 | 7,030 | 7,030 | -3.96% | 7,600 | - | +0.93% | - | - |
12/27 | 7,390 | 7,400 | 7,230 | 7,320 | -0.27% | 10,300 | - | +5.6% | - | - |
12/26 | 7,250 | 7,420 | 7,250 | 7,340 | -0.14% | 15,500 | - | +6.52% | - | - |
12/25 | 7,190 | 7,350 | 7,190 | 7,350 | +3.52% | 18,500 | - | +7.33% | - | - |
12/21 | 7,040 | 7,180 | 7,010 | 7,100 | +1.14% | 26,300 | - | +4.29% | - | - |
12/20 | 6,950 | 7,030 | 6,930 | 7,020 | +1.15% | 16,600 | - | +3.6% | - | - |
12/19 | 6,910 | 7,010 | 6,910 | 6,940 | -1.7% | 15,000 | - | +2.95% | - | - |
12/18 | 7,010 | 7,100 | 6,920 | 7,060 | +0.71% | 15,700 | - | +5.28% | - | - |
12/17 | 7,060 | 7,130 | 7,010 | 7,010 | -2.09% | 16,900 | - | +5.03% | - | - |
12/14 | 7,150 | 7,270 | 7,110 | 7,160 | -0.69% | 31,300 | - | +7.67% | - | - |
12/13 | 7,280 | 7,340 | 7,140 | 7,210 | -2.96% | 23,500 | - | +8.88% | - | - |
12/12 | 7,240 | 7,470 | 7,080 | 7,430 | +1.64% | 38,000 | - | +12.47% | - | - |
12/11 | 7,180 | 7,360 | 7,180 | 7,310 | +1.95% | 28,200 | - | +10.93% | - | - |
12/10 | 7,250 | 7,300 | 7,120 | 7,170 | -0.97% | 23,200 | - | +9.15% | - | - |
12/07 | 7,130 | 7,310 | 7,130 | 7,240 | +1.69% | 32,900 | - | +10.4% | - | - |
12/06 | 7,210 | 7,370 | 6,890 | 7,120 | -0.56% | 37,300 | - | +8.6% | - | - |
12/05 | 6,860 | 7,170 | 6,800 | 7,160 | +2.87% | 40,300 | - | +9.31% | - | - |
12/04 | 6,850 | 6,990 | 6,690 | 6,960 | +2.35% | 45,500 | - | +6.58% | - | - |
12/03 | 6,690 | 6,850 | 6,670 | 6,800 | +2.26% | 40,300 | - | +4.36% | - | - |
11/30 | 6,600 | 6,730 | 6,540 | 6,650 | +1.22% | 31,500 | - | +2.34% | - | - |
11/29 | 6,380 | 6,580 | 6,380 | 6,570 | +3.3% | 46,300 | - | +1.33% | - | - |
11/28 | 6,430 | 6,430 | 6,130 | 6,360 | -1.4% | 61,000 | - | -1.75% | - | - |
11/27 | 6,070 | 6,450 | 6,020 | 6,450 | +3.2% | 45,200 | - | -0.36% | - | - |
11/26 | 6,120 | 6,330 | 6,120 | 6,250 | +2.12% | 49,700 | - | -3.34% | - | - |
11/22 | 6,200 | 6,290 | 6,080 | 6,120 | -1.45% | 31,700 | - | -5.37% | - | - |
11/21 | 6,290 | 6,330 | 6,120 | 6,210 | -1.27% | 28,700 | - | -4.15% | - | - |
11/20 | 6,110 | 6,300 | 6,110 | 6,290 | +0.32% | 36,900 | - | -3.05% | - | - |
11/19 | 6,350 | 6,420 | 6,180 | 6,270 | -1.26% | 39,700 | - | -3.51% | - | - |
11/16 | 6,180 | 6,380 | 6,050 | 6,350 | +1.11% | 31,800 | - | -2.53% | - | - |
11/15 | 6,220 | 6,350 | 6,070 | 6,280 | +1.95% | 47,700 | - | -3.8% | - | - |
11/14 | 6,160 | 6,220 | 6,030 | 6,160 | +1.65% | 43,600 | - | -5.93% | - | - |
11/13 | 6,170 | 6,280 | 5,970 | 6,060 | -3.35% | 41,200 | - | -7.79% | - | - |
11/12 | 6,310 | 6,350 | 6,230 | 6,270 | -2.18% | 30,300 | - | -5.01% | - | - |
11/09 | 6,540 | 6,570 | 6,300 | 6,410 | -0.62% | 30,100 | - | -3.23% | - | - |
11/08 | 6,550 | 6,670 | 6,380 | 6,450 | -5.43% | 33,000 | - | -2.83% | - | - |
11/07 | 7,000 | 7,000 | 6,760 | 6,820 | -2.99% | 41,400 | - | +2.56% | - | - |
11/06 | 6,840 | 7,100 | 6,820 | 7,030 | +3.84% | 28,300 | - | +5.84% | - | - |
11/05 | 6,810 | 6,910 | 6,750 | 6,770 | -2.03% | 18,100 | - | +2.2% | - | - |
11/02 | 7,000 | 7,000 | 6,870 | 6,910 | -3.63% | 20,000 | - | +4.51% | - | - |
11/01 | 6,950 | 7,180 | 6,950 | 7,170 | +2.87% | 28,100 | - | +8.69% | - | - |
10/31 | 6,690 | 7,000 | 6,610 | 6,970 | +4.65% | 22,300 | - | +6.2% | - | - |