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 | 950 | 950 | 920 | 940 | -2.08% | 27,000 | - | -0.63% | - | - |
| 03/28 | 940 | 960 | 940 | 960 | +1.05% | 20,300 | - | +1.48% | - | - |
| 03/27 | 930 | 950 | 930 | 950 | +2.15% | 11,400 | - | +0.42% | - | - |
| 03/26 | 940 | 960 | 930 | 930 | -5.1% | 34,200 | - | -1.59% | - | - |
| 03/25 | 970 | 980 | 960 | 980 | +3.16% | 18,300 | - | +3.7% | - | - |
| 03/24 | 960 | 970 | 950 | 950 | -1.04% | 22,800 | - | +0.74% | - | - |
| 03/21 | 970 | 970 | 950 | 960 | -1.03% | 35,300 | - | +1.91% | - | - |
| 03/19 | 960 | 970 | 940 | 970 | +2.11% | 36,800 | - | +3.08% | - | - |
| 03/18 | 910 | 950 | 900 | 950 | +4.4% | 40,000 | - | +1.28% | - | - |
| 03/17 | 920 | 920 | 890 | 910 | -3.19% | 46,500 | - | -2.88% | - | - |
| 03/14 | 960 | 960 | 930 | 940 | 0% | 59,200 | - | +0.21% | - | - |
| 03/13 | 950 | 950 | 930 | 940 | -2.08% | 17,800 | - | +0.11% | - | - |
| 03/12 | 950 | 960 | 940 | 960 | +4.35% | 49,400 | - | +2.13% | - | - |
| 03/11 | 920 | 920 | 900 | 920 | 0% | 40,900 | - | -2.23% | - | - |
| 03/10 | 930 | 940 | 920 | 920 | -1.08% | 22,500 | - | -2.65% | - | - |
| 03/07 | 940 | 950 | 930 | 930 | -2.11% | 27,300 | - | -1.9% | - | - |
| 03/06 | 940 | 950 | 940 | 950 | +3.26% | 26,700 | - | -0.11% | - | - |
| 03/05 | 930 | 940 | 920 | 920 | -1.08% | 24,200 | - | -3.46% | - | - |
| 03/04 | 930 | 950 | 930 | 930 | 0% | 26,500 | - | -2.62% | - | - |
| 03/03 | 940 | 950 | 930 | 930 | -3.13% | 28,000 | - | -2.72% | - | - |
| 02/29 | 960 | 970 | 950 | 960 | 0% | 42,000 | - | +0.1% | - | - |
| 02/28 | 960 | 970 | 950 | 960 | -2.04% | 10,300 | - | 0% | - | - |
| 02/27 | 970 | 980 | 960 | 980 | +3.16% | 15,600 | - | +2.08% | - | - |
| 02/26 | 990 | 1,000 | 950 | 950 | -2.06% | 45,700 | - | -0.84% | - | - |
| 02/25 | 940 | 970 | 940 | 970 | +3.19% | 30,300 | - | +1.25% | - | - |
| 02/22 | 930 | 940 | 930 | 940 | -1.05% | 9,300 | - | -1.88% | - | - |
| 02/21 | 940 | 950 | 920 | 950 | +3.26% | 30,000 | - | -0.84% | - | - |
| 02/20 | 940 | 940 | 920 | 920 | -2.13% | 24,200 | - | -3.77% | - | - |
| 02/19 | 930 | 950 | 930 | 940 | +2.17% | 41,400 | - | -1.88% | - | - |
| 02/18 | 930 | 950 | 920 | 920 | -2.13% | 35,200 | - | -4.17% | - | - |
| 02/15 | 920 | 940 | 910 | 940 | +1.08% | 32,800 | - | -2.39% | - | - |
| 02/14 | 920 | 940 | 920 | 930 | +3.33% | 33,200 | - | -3.73% | - | - |
| 02/13 | 930 | 940 | 900 | 900 | -1.1% | 84,400 | - | -7.22% | - | - |
| 02/12 | 940 | 940 | 910 | 910 | -4.21% | 66,400 | - | -6.57% | - | - |
| 02/08 | 960 | 960 | 940 | 950 | 0% | 41,800 | - | -2.86% | - | - |
| 02/07 | 970 | 970 | 950 | 950 | -1.04% | 27,600 | - | -3.26% | - | - |
| 02/06 | 980 | 980 | 960 | 960 | -4% | 27,400 | - | -2.64% | - | - |
| 02/05 | 990 | 1,000 | 990 | 1,000 | -0.99% | 16,800 | - | +1.01% | - | - |
| 02/04 | 1,000 | 1,020 | 1,000 | 1,010 | +2.02% | 20,000 | - | +1.81% | - | - |
| 02/01 | 1,000 | 1,000 | 990 | 990 | -1.98% | 17,800 | - | -0.3% | - | - |
| 01/31 | 980 | 1,010 | 970 | 1,010 | +1% | 37,900 | - | +1.51% | - | - |
| 01/30 | 1,000 | 1,010 | 980 | 1,000 | +2.04% | 38,300 | - | +0.4% | - | - |
| 01/29 | 980 | 980 | 960 | 980 | +2.08% | 28,500 | - | -2% | - | - |
| 01/28 | 990 | 990 | 960 | 960 | -4% | 26,900 | - | -4.29% | - | - |
| 01/25 | 1,000 | 1,020 | 990 | 1,000 | +1.01% | 35,300 | - | -0.89% | - | - |
| 01/24 | 970 | 990 | 960 | 990 | +3.13% | 29,700 | - | -2.27% | - | - |
| 01/23 | 930 | 960 | 930 | 960 | +5.49% | 44,300 | - | -5.7% | - | - |
| 01/22 | 940 | 950 | 900 | 910 | -5.21% | 56,900 | - | -11.13% | - | - |
| 01/21 | 970 | 980 | 950 | 960 | -1.03% | 34,900 | - | -6.98% | - | - |
| 01/18 | 900 | 970 | 890 | 970 | +3.19% | 68,800 | - | -6.55% | - | - |
| 01/17 | 920 | 940 | 910 | 940 | +4.44% | 63,800 | - | -9.96% | - | - |
| 01/16 | 930 | 940 | 890 | 900 | -6.25% | 70,200 | - | -14.37% | - | - |
| 01/15 | 990 | 1,000 | 960 | 960 | -4% | 64,900 | - | -9.35% | - | - |
| 01/11 | 1,010 | 1,010 | 990 | 1,000 | 0% | 49,100 | - | -6.19% | - | - |
| 01/10 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 19,400 | - | -6.72% | - | - |
| 01/09 | 1,000 | 1,020 | 970 | 1,020 | +0.99% | 92,500 | - | -5.2% | - | - |
| 01/08 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 47,600 | - | -6.31% | - | - |
| 01/07 | 1,000 | 1,020 | 1,000 | 1,000 | -1.96% | 47,300 | - | -7.49% | - | - |
| 01/04 | 1,020 | 1,030 | 1,000 | 1,020 | -2.86% | 44,900 | - | -5.9% | - | - |
| 2007 |
| 12/28 | 1,040 | 1,050 | 1,030 | 1,050 | 0% | 21,200 | - | -3.23% | - | - |
| 12/27 | 1,050 | 1,060 | 1,050 | 1,050 | -0.94% | 11,900 | - | -3.23% | - | - |
| 12/26 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 21,300 | - | -2.21% | - | - |
| 12/25 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 56,800 | - | -3.88% | - | - |
| 12/21 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 45,700 | - | -3.88% | - | - |
| 12/20 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 42,800 | - | -3.97% | - | - |
| 12/19 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 32,900 | - | -3.23% | - | - |
| 12/18 | 1,060 | 1,090 | 1,060 | 1,080 | +0.93% | 30,500 | - | -0.37% | - | - |
| 12/17 | 1,080 | 1,090 | 1,070 | 1,070 | -2.73% | 23,300 | - | -1.11% | - | - |
| 12/14 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 41,700 | - | +1.76% | - | - |
| 12/13 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 23,700 | - | +1.85% | - | - |
| 12/12 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 24,400 | - | +2.78% | - | - |
| 12/11 | 1,110 | 1,130 | 1,110 | 1,120 | +1.82% | 24,300 | - | +3.61% | - | - |
| 12/10 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 16,000 | - | +1.66% | - | - |
| 12/07 | 1,130 | 1,140 | 1,110 | 1,110 | -1.77% | 33,900 | - | +2.4% | - | - |
| 12/06 | 1,120 | 1,130 | 1,100 | 1,130 | +1.8% | 56,800 | - | +3.96% | - | - |
| 12/05 | 1,100 | 1,110 | 1,080 | 1,110 | 0% | 35,600 | - | +1.93% | - | - |
| 12/04 | 1,130 | 1,130 | 1,110 | 1,110 | -2.63% | 23,200 | - | +1.83% | - | - |
| 12/03 | 1,150 | 1,150 | 1,120 | 1,140 | +0.88% | 27,100 | - | +4.4% | - | - |
| 11/30 | 1,100 | 1,130 | 1,080 | 1,130 | +2.73% | 89,700 | - | +3.57% | - | - |
| 11/29 | 1,100 | 1,120 | 1,090 | 1,100 | +1.85% | 50,100 | - | +0.92% | - | - |
| 11/28 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 22,200 | - | -1.01% | - | - |
| 11/27 | 1,050 | 1,090 | 1,040 | 1,080 | +0.93% | 37,900 | - | -1.1% | - | - |
| 11/26 | 1,050 | 1,070 | 1,040 | 1,070 | +1.9% | 29,000 | - | -2.1% | - | - |
| 11/22 | 1,040 | 1,050 | 1,030 | 1,050 | 0% | 29,700 | - | -4.11% | - | - |
| 11/21 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 41,100 | - | -4.46% | - | - |
| 11/20 | 1,000 | 1,030 | 1,000 | 1,030 | +0.98% | 37,900 | - | -6.45% | - | - |
| 11/19 | 1,030 | 1,060 | 1,020 | 1,020 | -1.92% | 21,500 | - | -7.78% | - | - |
| 11/16 | 1,030 | 1,050 | 1,020 | 1,040 | -0.95% | 34,900 | - | -6.47% | - | - |
| 11/15 | 1,080 | 1,080 | 1,050 | 1,050 | -3.67% | 41,100 | - | -6% | - | - |
| 11/14 | 1,080 | 1,090 | 1,050 | 1,090 | +5.83% | 36,000 | - | -2.94% | - | - |
| 11/13 | 1,010 | 1,040 | 1,010 | 1,030 | +0.98% | 55,700 | - | -8.53% | - | - |
| 11/12 | 1,030 | 1,040 | 1,010 | 1,020 | -3.77% | 67,400 | - | -9.81% | - | - |
| 11/09 | 1,060 | 1,080 | 1,050 | 1,060 | 0% | 38,900 | - | -6.77% | - | - |
| 11/08 | 1,080 | 1,100 | 1,050 | 1,060 | -4.5% | 52,400 | - | -7.1% | - | - |
| 11/07 | 1,140 | 1,140 | 1,110 | 1,110 | -2.63% | 36,100 | - | -3.14% | - | - |
| 11/06 | 1,130 | 1,140 | 1,130 | 1,140 | 0% | 25,400 | - | -0.61% | - | - |
| 11/05 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 15,200 | - | -0.52% | - | - |
| 11/02 | 1,150 | 1,160 | 1,140 | 1,150 | -2.54% | 33,300 | - | +0.52% | - | - |
| 11/01 | 1,180 | 1,180 | 1,170 | 1,180 | 0% | 64,200 | - | +3.24% | - | - |
| 10/31 | 1,140 | 1,180 | 1,130 | 1,180 | +2.61% | 31,600 | - | +3.69% | - | - |
