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→4 |
| 2008 |
| 03/31 | 225 | 226 | 216 | 219 | -5.5% | 539,200 | - | +1.98% | - | - |
| 03/28 | 223 | 234 | 222 | 232 | +3.34% | 420,800 | - | +7.91% | - | - |
| 03/27 | 229 | 229 | 223 | 225 | -4.87% | 433,600 | - | +4.42% | - | - |
| 03/26 | 228 | 236 | 228 | 236 | -0.84% | 452,800 | - | +9.77% | - | - |
| 03/25 | 234 | 239 | 229 | 238 | +4.96% | 1,214,800 | - | +10.7% | - | - |
| 03/24 | 213 | 228 | 213 | 227 | +7.46% | 880,000 | - | +5.96% | - | - |
| 03/21 | 195 | 211 | 194 | 211 | +9.9% | 674,800 | - | -1.4% | - | - |
| 03/19 | 198 | 200 | 191 | 192 | -3.88% | 835,600 | - | -10.28% | - | - |
| 03/18 | 185 | 200 | 185 | 200 | +7.68% | 655,600 | - | -7.09% | - | - |
| 03/17 | 193 | 194 | 183 | 186 | -5.6% | 557,200 | - | -14.12% | - | - |
| 03/14 | 200 | 201 | 194 | 197 | -0.51% | 901,600 | - | -9.45% | - | - |
| 03/13 | 203 | 203 | 196 | 198 | -5.16% | 649,600 | - | -9.4% | - | - |
| 03/12 | 209 | 212 | 205 | 208 | +2.21% | 721,600 | - | -5.34% | - | - |
| 03/11 | 200 | 204 | 194 | 204 | +2% | 994,400 | - | -7.81% | - | - |
| 03/10 | 208 | 211 | 198 | 200 | -5.56% | 450,400 | - | -10.43% | - | - |
| 03/07 | 213 | 217 | 207 | 212 | 0% | 740,000 | - | -5.58% | - | - |
| 03/06 | 210 | 219 | 208 | 212 | +0.24% | 655,200 | - | -6% | - | - |
| 03/05 | 210 | 212 | 204 | 211 | +0.6% | 596,000 | - | -6.64% | - | - |
| 03/04 | 213 | 216 | 208 | 210 | -1.53% | 965,600 | - | -7.6% | - | - |
| 03/03 | 218 | 218 | 207 | 213 | -3.07% | 1,109,600 | - | -6.17% | - | - |
| 02/29 | 225 | 227 | 218 | 220 | -4.25% | 1,042,400 | - | -3.62% | - | - |
| 02/28 | 225 | 231 | 225 | 230 | -1.4% | 685,200 | - | +0.66% | - | - |
| 02/27 | 232 | 236 | 229 | 233 | +0.76% | 606,800 | - | +2.53% | - | - |
| 02/26 | 235 | 237 | 231 | 231 | -0.43% | 474,000 | - | +2.21% | - | - |
| 02/25 | 232 | 233 | 226 | 232 | +3.23% | 500,400 | - | +3.11% | - | - |
| 02/22 | 223 | 226 | 220 | 225 | -1.53% | 521,200 | - | -0.11% | - | - |
| 02/21 | 224 | 231 | 222 | 228 | +3.51% | 507,600 | - | +1.9% | - | - |
| 02/20 | 226 | 230 | 220 | 221 | -4.23% | 752,000 | - | -1.12% | - | - |
| 02/19 | 225 | 233 | 225 | 230 | +5.14% | 810,000 | - | +3.25% | - | - |
| 02/18 | 225 | 229 | 218 | 219 | -1.57% | 701,600 | - | -1.79% | - | - |
| 02/15 | 226 | 226 | 219 | 223 | -1.44% | 527,600 | - | -0.67% | - | - |
| 02/14 | 222 | 226 | 219 | 226 | +5.61% | 480,400 | - | +0.78% | - | - |
| 02/13 | 222 | 225 | 213 | 214 | -1.84% | 605,600 | - | -4.58% | - | - |
| 02/12 | 220 | 221 | 213 | 218 | -2.24% | 620,800 | - | -3.22% | - | - |
| 02/08 | 222 | 228 | 219 | 223 | -1.33% | 531,600 | - | -1% | - | - |
| 02/07 | 232 | 232 | 221 | 226 | -1.63% | 630,800 | - | -0.11% | - | - |
| 02/06 | 233 | 233 | 228 | 230 | -5.36% | 867,200 | - | +1.1% | - | - |
| 02/05 | 240 | 244 | 234 | 243 | 0% | 710,400 | - | +6.36% | - | - |
| 02/04 | 241 | 247 | 240 | 243 | +2.32% | 695,200 | - | +6.36% | - | - |
| 02/01 | 244 | 247 | 234 | 237 | -1.86% | 761,600 | - | +3.95% | - | - |
| 01/31 | 230 | 243 | 227 | 242 | +5.46% | 1,178,800 | - | +5.46% | - | - |
| 01/30 | 229 | 236 | 226 | 229 | +1.33% | 1,028,000 | - | 0% | - | - |
| 01/29 | 226 | 233 | 217 | 226 | +1.23% | 1,413,600 | - | -1.74% | - | - |
| 01/28 | 229 | 231 | 217 | 223 | -6.88% | 1,920,400 | - | -2.93% | - | - |
| 01/25 | 233 | 240 | 232 | 240 | +9.98% | 1,150,400 | - | +3.34% | - | - |
| 01/24 | 213 | 222 | 210 | 218 | +7.52% | 1,044,000 | - | -6.03% | - | - |
| 01/23 | 202 | 210 | 199 | 203 | +2.53% | 1,057,200 | - | -13.35% | - | - |
| 01/22 | 200 | 209 | 198 | 198 | -6.83% | 1,128,800 | - | -16.21% | - | - |
| 01/21 | 220 | 220 | 210 | 212 | -3.96% | 1,304,400 | - | -11.19% | - | - |
| 01/18 | 210 | 224 | 207 | 221 | +2.67% | 718,800 | - | -8.3% | - | - |
| 01/17 | 209 | 217 | 208 | 215 | +3.99% | 630,800 | - | -11.05% | - | - |
| 01/16 | 213 | 213 | 203 | 207 | -4.72% | 935,200 | - | -14.81% | - | - |
| 01/15 | 230 | 233 | 216 | 217 | -4.61% | 856,800 | - | -11.33% | - | - |
| 01/11 | 234 | 238 | 227 | 228 | -2.25% | 822,800 | - | -7.42% | - | - |
| 01/10 | 240 | 242 | 233 | 233 | -1.79% | 562,000 | - | -5.67% | - | - |
| 01/09 | 223 | 239 | 223 | 237 | +2.59% | 864,400 | - | -3.95% | - | - |
| 01/08 | 227 | 233 | 225 | 231 | +0.65% | 843,200 | - | -6.38% | - | - |
| 01/07 | 226 | 233 | 225 | 230 | +1.77% | 1,017,600 | - | -6.98% | - | - |
| 01/04 | 243 | 243 | 226 | 226 | -7.19% | 477,600 | - | -8.6% | - | - |
| 2007 |
| 12/28 | 248 | 248 | 243 | 243 | -3.47% | 213,200 | - | -1.52% | - | - |
| 12/27 | 256 | 256 | 251 | 252 | -0.3% | 305,600 | - | +2.44% | - | - |
| 12/26 | 251 | 255 | 251 | 253 | +1.4% | 391,200 | - | +2.74% | - | - |
| 12/25 | 252 | 256 | 245 | 249 | +4.84% | 774,000 | - | +1.73% | - | - |
| 12/21 | 245 | 246 | 234 | 238 | -2.56% | 507,600 | - | -2.96% | - | - |
| 12/20 | 249 | 252 | 243 | 244 | -1.01% | 553,600 | - | -0.81% | - | - |
| 12/19 | 248 | 255 | 246 | 247 | -1.3% | 716,000 | - | +0.2% | - | - |
| 12/18 | 248 | 260 | 245 | 250 | +1.22% | 1,139,600 | - | +1.52% | - | - |
| 12/17 | 253 | 255 | 246 | 247 | -3.52% | 646,000 | - | +0.3% | - | - |
| 12/14 | 266 | 270 | 254 | 256 | +1.99% | 1,208,000 | - | +3.54% | - | - |
| 12/13 | 263 | 263 | 251 | 251 | -2.81% | 646,800 | - | +1.52% | - | - |
| 12/12 | 253 | 260 | 250 | 258 | -0.39% | 495,600 | - | +3.61% | - | - |
| 12/11 | 264 | 265 | 258 | 259 | -1.89% | 733,200 | - | +3.6% | - | - |
| 12/10 | 260 | 268 | 260 | 264 | +0.38% | 737,600 | - | +5.6% | - | - |
| 12/07 | 291 | 291 | 258 | 263 | +2.94% | 1,266,000 | - | +4.78% | - | - |
| 12/06 | 250 | 257 | 250 | 256 | +3.13% | 861,600 | - | +0.99% | - | - |
| 12/05 | 243 | 252 | 242 | 248 | +2.06% | 1,121,600 | - | -2.46% | - | - |
| 12/04 | 250 | 251 | 243 | 243 | -2.02% | 883,200 | - | -5.18% | - | - |
| 12/03 | 252 | 252 | 245 | 248 | +1.23% | 862,400 | - | -3.97% | - | - |
| 11/30 | 237 | 249 | 237 | 245 | +2.73% | 1,366,400 | - | -5.5% | - | - |
| 11/29 | 243 | 245 | 236 | 238 | +2.36% | 1,008,000 | - | -8.72% | - | - |
| 11/28 | 238 | 239 | 231 | 233 | -1.48% | 1,404,800 | - | -11.5% | - | - |
| 11/27 | 228 | 238 | 227 | 236 | +1.07% | 1,399,200 | - | -10.85% | - | - |
| 11/26 | 223 | 240 | 223 | 234 | +5.06% | 1,499,200 | - | -12.78% | - | - |
| 11/22 | 228 | 231 | 220 | 223 | -2.31% | 1,074,400 | - | -18.2% | - | - |
| 11/21 | 233 | 237 | 225 | 228 | -1.94% | 1,104,800 | - | -17.18% | - | - |
| 11/20 | 225 | 232 | 223 | 232 | -0.64% | 917,200 | - | -16.76% | - | - |
| 11/19 | 246 | 249 | 231 | 234 | -5.65% | 1,089,600 | - | -17.11% | - | - |
| 11/16 | 253 | 254 | 244 | 248 | -3.97% | 855,200 | - | -13.37% | - | - |
| 11/15 | 260 | 264 | 256 | 258 | -0.58% | 886,800 | - | -10.73% | - | - |
| 11/14 | 255 | 269 | 255 | 260 | +3.59% | 706,400 | - | -11.13% | - | - |
| 11/13 | 248 | 258 | 247 | 251 | -0.69% | 757,600 | - | -15.08% | - | - |
| 11/12 | 251 | 260 | 249 | 252 | -2.7% | 716,800 | - | -15.64% | - | - |
| 11/09 | 272 | 275 | 257 | 259 | -3.26% | 744,800 | - | -14.44% | - | - |
| 11/08 | 279 | 282 | 261 | 268 | -3.94% | 686,800 | - | -12.42% | - | - |
| 11/07 | 296 | 296 | 277 | 279 | -2.28% | 930,800 | - | -9.71% | - | - |
| 11/06 | 278 | 288 | 278 | 286 | +2.61% | 632,800 | - | -7.9% | - | - |
| 11/05 | 283 | 287 | 276 | 278 | -3.3% | 630,400 | - | -10.82% | - | - |
| 11/02 | 290 | 295 | 286 | 288 | -2.62% | 343,600 | - | -8.07% | - | - |
| 11/01 | 308 | 314 | 290 | 296 | -1.17% | 620,400 | - | -5.89% | - | - |
| 10/31 | 282 | 300 | 280 | 299 | +5.56% | 988,800 | - | -4.78% | - | - |
