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 |
|---|
| 2020 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1.01 |
| 2009 | 1/7, 株式分割 1→1000 |
| 2008 |
| 03/31 | 3,723 | 3,762 | 3,614 | 3,614 | -5.44% | 15,402,399 | - | -10.5% | - | - |
| 03/28 | 3,812 | 3,881 | 3,723 | 3,822 | +1.58% | 15,606,419 | - | -5.98% | - | - |
| 03/27 | 3,792 | 3,861 | 3,762 | 3,762 | -3.8% | 11,454,511 | - | -7.9% | - | - |
| 03/26 | 4,020 | 4,069 | 3,871 | 3,911 | -4.82% | 12,408,860 | - | -4.73% | - | - |
| 03/25 | 4,198 | 4,208 | 4,030 | 4,109 | -0.24% | 15,163,938 | - | -0.41% | - | - |
| 03/24 | 3,980 | 4,198 | 3,950 | 4,119 | +2.97% | 19,004,059 | - | -0.27% | - | - |
| 03/21 | 3,911 | 4,030 | 3,851 | 4,000 | +4.66% | 14,570,361 | - | -3.38% | - | - |
| 03/19 | 3,842 | 3,851 | 3,733 | 3,822 | +4.04% | 15,258,474 | - | -8.02% | - | - |
| 03/18 | 3,663 | 3,703 | 3,564 | 3,673 | +1.09% | 17,498,250 | - | -11.93% | - | - |
| 03/17 | 3,663 | 3,723 | 3,584 | 3,634 | -3.42% | 17,914,875 | - | -13.36% | - | - |
| 03/14 | 3,861 | 3,931 | 3,723 | 3,762 | -1.3% | 19,999,212 | - | -10.87% | - | - |
| 03/13 | 4,010 | 4,020 | 3,752 | 3,812 | -6.78% | 15,780,139 | - | -10.33% | - | - |
| 03/12 | 4,129 | 4,218 | 4,050 | 4,089 | +4.03% | 21,100,314 | - | -4.48% | - | - |
| 03/11 | 3,762 | 3,960 | 3,693 | 3,931 | +2.32% | 20,954,167 | - | -8.8% | - | - |
| 03/10 | 3,792 | 3,911 | 3,772 | 3,842 | -0.51% | 13,570,865 | - | -11.67% | - | - |
| 03/07 | 3,941 | 3,960 | 3,842 | 3,861 | -5.8% | 12,847,503 | - | -11.88% | - | - |
| 03/06 | 4,040 | 4,139 | 3,990 | 4,099 | +2.73% | 13,456,836 | - | -7.37% | - | - |
| 03/05 | 4,040 | 4,079 | 3,970 | 3,990 | -3.13% | 14,212,518 | - | -10.48% | - | - |
| 03/04 | 4,208 | 4,238 | 4,079 | 4,119 | -1.89% | 13,021,223 | - | -8.41% | - | - |
| 03/03 | 4,218 | 4,248 | 4,178 | 4,198 | -4.93% | 12,878,409 | - | -7.25% | - | - |
| 02/29 | 4,574 | 4,614 | 4,376 | 4,416 | -6.3% | 15,982,341 | - | -3.14% | - | - |
| 02/28 | 4,614 | 4,752 | 4,594 | 4,713 | +1.06% | 11,904,668 | - | +3.26% | - | - |
| 02/27 | 4,624 | 4,703 | 4,594 | 4,663 | +3.29% | 13,591,368 | - | +2.51% | - | - |
| 02/26 | 4,574 | 4,634 | 4,515 | 4,515 | +0.88% | 12,634,191 | - | -0.36% | - | - |
| 02/25 | 4,386 | 4,505 | 4,337 | 4,475 | +4.39% | 13,870,936 | - | -1.3% | - | - |
| 02/22 | 4,267 | 4,327 | 4,228 | 4,287 | -0.69% | 8,985,162 | - | -5.76% | - | - |
| 02/21 | 4,327 | 4,376 | 4,248 | 4,317 | +1.4% | 14,863,665 | - | -5.5% | - | - |
| 02/20 | 4,426 | 4,554 | 4,218 | 4,257 | -4.23% | 25,355,646 | - | -6.98% | - | - |
| 02/19 | 4,317 | 4,475 | 4,228 | 4,446 | +5.4% | 25,593,905 | - | -3.48% | - | - |
| 02/18 | 4,356 | 4,446 | 4,218 | 4,218 | -3.18% | 12,604,800 | - | -8.9% | - | - |
| 02/15 | 4,297 | 4,386 | 4,287 | 4,356 | -0.68% | 10,722,362 | - | -6.63% | - | - |
| 02/14 | 4,347 | 4,416 | 4,238 | 4,386 | +4.24% | 15,122,528 | - | -6.7% | - | - |
| 02/13 | 4,406 | 4,416 | 4,168 | 4,208 | -1.16% | 11,261,803 | - | -11.13% | - | - |
| 02/12 | 4,287 | 4,337 | 4,158 | 4,257 | -1.38% | 14,047,585 | - | -10.67% | - | - |
| 02/08 | 4,505 | 4,545 | 4,277 | 4,317 | -4.39% | 12,713,678 | - | -10.03% | - | - |
| 02/07 | 4,505 | 4,564 | 4,376 | 4,515 | -0.87% | 9,074,143 | - | -6.66% | - | - |
| 02/06 | 4,604 | 4,624 | 4,515 | 4,554 | -5.15% | 9,315,331 | - | -6.56% | - | - |
| 02/05 | 4,851 | 4,881 | 4,762 | 4,802 | -2.02% | 8,874,870 | - | -2.26% | - | - |
| 02/04 | 4,832 | 4,921 | 4,762 | 4,901 | +4.65% | 11,115,050 | - | -0.81% | - | - |
| 02/01 | 4,881 | 5,010 | 4,634 | 4,683 | -5.02% | 16,701,865 | - | -5.54% | - | - |
| 01/31 | 4,851 | 4,980 | 4,594 | 4,931 | +0.61% | 17,570,061 | - | -1.07% | - | - |
| 01/30 | 4,950 | 5,079 | 4,802 | 4,901 | -1.59% | 14,846,293 | - | -1.9% | - | - |
| 01/29 | 5,089 | 5,139 | 4,970 | 4,980 | +2.86% | 14,212,215 | - | -0.65% | - | - |
| 01/28 | 4,950 | 4,980 | 4,743 | 4,842 | -3.93% | 15,452,091 | - | -3.65% | - | - |
| 01/25 | 4,743 | 5,040 | 4,653 | 5,040 | +10.89% | 22,545,725 | - | -0.27% | - | - |
| 01/24 | 4,485 | 4,614 | 4,465 | 4,545 | +5.03% | 19,417,553 | - | -10.63% | - | - |
| 01/23 | 4,446 | 4,485 | 4,228 | 4,327 | +2.58% | 16,266,757 | - | -15.99% | - | - |
| 01/22 | 4,396 | 4,436 | 4,218 | 4,218 | -8.19% | 20,045,066 | - | -19.34% | - | - |
| 01/21 | 4,752 | 4,792 | 4,564 | 4,594 | -4.92% | 16,143,638 | - | -13.52% | - | - |
| 01/18 | 4,584 | 4,901 | 4,574 | 4,832 | +1.04% | 19,915,382 | - | -10.21% | - | - |
| 01/17 | 4,644 | 4,842 | 4,574 | 4,782 | +5.23% | 20,963,762 | - | -12.16% | - | - |
| 01/16 | 4,782 | 4,851 | 4,545 | 4,545 | -8.75% | 25,815,297 | - | -17.31% | - | - |
| 01/15 | 5,050 | 5,119 | 4,901 | 4,980 | -1.37% | 16,394,017 | - | -10.32% | - | - |
| 01/11 | 5,168 | 5,198 | 4,990 | 5,050 | -0.97% | 12,946,584 | - | -9.73% | - | - |
| 01/10 | 5,238 | 5,337 | 5,079 | 5,099 | -2.65% | 12,845,281 | - | -9.4% | - | - |
| 01/09 | 5,040 | 5,307 | 5,030 | 5,238 | 0% | 16,279,988 | - | -7.38% | - | - |
| 01/08 | 4,970 | 5,238 | 4,950 | 5,238 | +5.17% | 14,371,290 | - | -7.56% | - | - |
| 01/07 | 4,960 | 5,089 | 4,960 | 4,980 | -1.57% | 10,539,653 | - | -12.34% | - | - |
| 01/04 | 5,149 | 5,178 | 5,050 | 5,059 | -4.31% | 5,390,269 | - | -11.24% | - | - |
| 2007 |
| 12/28 | 5,347 | 5,356 | 5,267 | 5,287 | -2.91% | 4,198,469 | - | -7.32% | - | - |
| 12/27 | 5,505 | 5,505 | 5,386 | 5,446 | -1.43% | 5,762,151 | - | -4.43% | - | - |
| 12/26 | 5,535 | 5,535 | 5,455 | 5,525 | +0.18% | 4,629,941 | - | -2.97% | - | - |
| 12/25 | 5,515 | 5,574 | 5,455 | 5,515 | +3.72% | 6,405,521 | - | -2.92% | - | - |
| 12/21 | 5,317 | 5,356 | 5,248 | 5,317 | -0.37% | 7,148,073 | - | -6.25% | - | - |
| 12/20 | 5,396 | 5,426 | 5,287 | 5,337 | +1.89% | 8,789,121 | - | -5.96% | - | - |
| 12/19 | 5,327 | 5,446 | 5,238 | 5,238 | -1.31% | 13,082,732 | - | -7.77% | - | - |
| 12/18 | 5,178 | 5,436 | 5,139 | 5,307 | +0.56% | 13,437,141 | - | -6.47% | - | - |
| 12/17 | 5,416 | 5,515 | 5,248 | 5,277 | -4.99% | 12,782,055 | - | -6.88% | - | - |
| 12/14 | 5,822 | 5,911 | 5,525 | 5,554 | -4.92% | 17,849,023 | - | -1.99% | - | - |
| 12/13 | 6,069 | 6,109 | 5,842 | 5,842 | -5.3% | 11,469,762 | - | +3.08% | - | - |
| 12/12 | 6,119 | 6,218 | 6,089 | 6,168 | -1.89% | 10,703,273 | - | +8.88% | - | - |
| 12/11 | 6,396 | 6,426 | 6,277 | 6,287 | -0.31% | 8,986,677 | - | +11.24% | - | - |
| 12/10 | 6,327 | 6,416 | 6,208 | 6,307 | 0% | 14,362,402 | - | +11.94% | - | - |
| 12/07 | 6,436 | 6,446 | 6,257 | 6,307 | -1.7% | 13,464,007 | - | +12.18% | - | - |
| 12/06 | 6,238 | 6,436 | 6,218 | 6,416 | +5.54% | 18,930,733 | - | +14.06% | - | - |
| 12/05 | 5,921 | 6,089 | 5,812 | 6,079 | +1.82% | 14,476,128 | - | +8.11% | - | - |
| 12/04 | 6,000 | 6,030 | 5,921 | 5,970 | -0.82% | 11,468,247 | - | +6.01% | - | - |
| 12/03 | 5,990 | 6,079 | 5,950 | 6,020 | +2.18% | 13,160,199 | - | +6.62% | - | - |
| 11/30 | 5,762 | 5,931 | 5,743 | 5,891 | +2.06% | 11,816,899 | - | +4.36% | - | - |
| 11/29 | 5,782 | 5,861 | 5,723 | 5,772 | +4.67% | 13,967,492 | - | +2.31% | - | - |
| 11/28 | 5,624 | 5,644 | 5,475 | 5,515 | -1.76% | 9,548,540 | - | -2.44% | - | - |
| 11/27 | 5,257 | 5,673 | 5,228 | 5,614 | +2.9% | 21,541,381 | - | -1.15% | - | - |
| 11/26 | 5,248 | 5,594 | 5,238 | 5,455 | +5.35% | 19,497,040 | - | -4.27% | - | - |
| 11/22 | 5,020 | 5,208 | 5,000 | 5,178 | +1.16% | 18,081,121 | - | -9.53% | - | - |
| 11/21 | 5,297 | 5,396 | 5,089 | 5,119 | -4.08% | 15,449,768 | - | -11.24% | - | - |
| 11/20 | 5,010 | 5,386 | 4,970 | 5,337 | +2.47% | 17,304,027 | - | -8.02% | - | - |
| 11/19 | 5,297 | 5,446 | 5,178 | 5,208 | -1.13% | 12,300,184 | - | -10.81% | - | - |
| 11/16 | 5,109 | 5,287 | 5,059 | 5,267 | -2.56% | 15,191,511 | - | -10.63% | - | - |
| 11/15 | 5,455 | 5,644 | 5,406 | 5,406 | -0.73% | 18,501,988 | - | -9.16% | - | - |
| 11/14 | 5,446 | 5,505 | 5,297 | 5,446 | +6.38% | 17,853,265 | - | -9.44% | - | - |
| 11/13 | 5,188 | 5,366 | 5,059 | 5,119 | -0.19% | 24,142,131 | - | -15.73% | - | - |
| 11/12 | 5,059 | 5,168 | 4,941 | 5,129 | -2.45% | 24,681,875 | - | -16.62% | - | - |
| 11/09 | 5,594 | 5,713 | 5,188 | 5,257 | -5.68% | 15,522,892 | - | -15.57% | - | - |
| 11/08 | 5,713 | 5,743 | 5,525 | 5,574 | -3.43% | 12,938,807 | - | -11.45% | - | - |
| 11/07 | 5,970 | 5,990 | 5,752 | 5,772 | -1.35% | 8,154,336 | - | -9.04% | - | - |
| 11/06 | 5,822 | 6,020 | 5,772 | 5,851 | +0.34% | 9,224,027 | - | -8.24% | - | - |
| 11/05 | 5,941 | 5,960 | 5,832 | 5,832 | -2.97% | 8,954,660 | - | -8.85% | - | - |
| 11/02 | 6,079 | 6,139 | 5,990 | 6,010 | -5.75% | 10,238,269 | - | -6.45% | - | - |
| 11/01 | 6,366 | 6,406 | 6,267 | 6,376 | +0.16% | 8,418,451 | - | -1.05% | - | - |
| 10/31 | 6,188 | 6,376 | 6,139 | 6,366 | +0.94% | 10,509,252 | - | -1.11% | - | - |
