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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→5 |
| 2013 | 1/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 446 | 459 | 445 | 453 | +1.8% | 1,301,000 | - | -12.04% | - | - |
| 03/28 | 457 | 462 | 443 | 445 | -4.51% | 3,484,000 | - | -14.09% | - | - |
| 03/27 | 480 | 480 | 452 | 466 | -3.92% | 2,305,000 | - | -10.9% | - | - |
| 03/26 | 482 | 487 | 478 | 485 | -2.81% | 2,077,000 | - | -7.79% | - | - |
| 03/25 | 504 | 504 | 483 | 499 | -2.16% | 1,812,000 | - | -5.85% | - | - |
| 03/24 | 507 | 512 | 505 | 510 | +0.2% | 789,000 | - | -4.49% | - | - |
| 03/21 | 522 | 524 | 508 | 509 | -2.49% | 1,057,000 | - | -4.86% | - | - |
| 03/19 | 531 | 531 | 518 | 522 | +4.19% | 1,247,000 | - | -2.79% | - | - |
| 03/18 | 495 | 517 | 493 | 501 | -1.57% | 2,046,000 | - | -6.7% | - | - |
| 03/17 | 510 | 516 | 488 | 509 | -0.59% | 663,000 | - | -5.39% | - | - |
| 03/14 | 515 | 522 | 510 | 512 | -0.58% | 799,000 | - | -5.19% | - | - |
| 03/13 | 524 | 524 | 507 | 515 | -1.53% | 806,000 | - | -4.98% | - | - |
| 03/12 | 523 | 529 | 513 | 523 | +5.02% | 2,954,000 | - | -3.68% | - | - |
| 03/11 | 480 | 505 | 476 | 498 | -0.99% | 1,509,000 | - | -8.62% | - | - |
| 03/10 | 532 | 532 | 502 | 503 | -7.2% | 1,695,000 | - | -8.21% | - | - |
| 03/07 | 525 | 547 | 522 | 542 | +3.24% | 2,048,000 | - | -1.63% | - | - |
| 03/06 | 528 | 530 | 521 | 525 | -0.94% | 985,000 | - | -4.89% | - | - |
| 03/05 | 528 | 533 | 522 | 530 | -0.75% | 694,000 | - | -4.5% | - | - |
| 03/04 | 535 | 536 | 525 | 534 | +0.19% | 768,000 | - | -4.13% | - | - |
| 03/03 | 536 | 536 | 513 | 533 | -2.38% | 1,329,000 | - | -4.48% | - | - |
| 02/29 | 547 | 548 | 538 | 546 | -1.09% | 680,000 | - | -2.67% | - | - |
| 02/28 | 550 | 555 | 547 | 552 | -0.36% | 843,000 | - | -1.95% | - | - |
| 02/27 | 553 | 558 | 551 | 554 | 0% | 869,000 | - | -1.77% | - | - |
| 02/26 | 558 | 560 | 547 | 554 | 0% | 840,000 | - | -1.95% | - | - |
| 02/25 | 561 | 564 | 551 | 554 | +2.78% | 1,090,000 | - | -2.46% | - | - |
| 02/22 | 542 | 548 | 536 | 539 | -3.06% | 1,812,000 | - | -5.44% | - | - |
| 02/21 | 562 | 562 | 541 | 556 | +0.72% | 1,147,000 | - | -2.63% | - | - |
| 02/20 | 576 | 580 | 547 | 552 | -5.32% | 1,110,000 | - | -3.33% | - | - |
| 02/19 | 583 | 590 | 572 | 583 | -1.02% | 909,000 | - | +1.92% | - | - |
| 02/18 | 554 | 590 | 554 | 589 | +7.68% | 1,471,000 | - | +2.97% | - | - |
| 02/15 | 537 | 552 | 535 | 547 | +0.74% | 597,000 | - | -4.37% | - | - |
| 02/14 | 538 | 552 | 533 | 543 | +1.88% | 793,000 | - | -5.07% | - | - |
| 02/13 | 543 | 547 | 528 | 533 | -0.56% | 969,000 | - | -6.82% | - | - |
| 02/12 | 541 | 546 | 527 | 536 | -3.6% | 1,781,000 | - | -6.29% | - | - |
| 02/08 | 549 | 556 | 537 | 556 | -0.18% | 1,004,000 | - | -2.63% | - | - |
| 02/07 | 535 | 561 | 525 | 557 | +2.77% | 1,102,000 | - | -2.28% | - | - |
| 02/06 | 550 | 559 | 540 | 542 | -4.41% | 827,000 | - | -4.75% | - | - |
| 02/05 | 575 | 576 | 560 | 567 | -1.73% | 762,000 | - | -0.18% | - | - |
| 02/04 | 574 | 586 | 571 | 577 | +0.35% | 703,000 | - | +1.76% | - | - |
| 02/01 | 578 | 580 | 561 | 575 | 0% | 623,000 | - | +1.95% | - | - |
| 01/31 | 581 | 584 | 575 | 575 | -0.69% | 287,000 | - | +2.31% | - | - |
| 01/30 | 585 | 590 | 575 | 579 | -1.03% | 625,000 | - | +3.58% | - | - |
| 01/29 | 583 | 585 | 570 | 585 | +1.92% | 1,250,000 | - | +5.03% | - | - |
| 01/28 | 589 | 593 | 573 | 574 | -3.2% | 1,186,000 | - | +3.42% | - | - |
| 01/25 | 598 | 601 | 588 | 593 | -0.17% | 1,301,000 | - | +6.85% | - | - |
| 01/24 | 592 | 602 | 589 | 594 | +0.68% | 1,828,000 | - | +7.41% | - | - |
| 01/23 | 600 | 605 | 568 | 590 | +3.15% | 2,437,000 | - | +6.69% | - | - |
| 01/22 | 600 | 609 | 562 | 572 | -8.48% | 4,853,000 | - | +3.81% | - | - |
| 01/21 | 591 | 628 | 591 | 625 | +4.17% | 3,450,000 | - | +13.64% | - | - |
| 01/18 | 576 | 600 | 570 | 600 | +3.27% | 2,908,000 | - | +9.69% | - | - |
| 01/17 | 568 | 587 | 563 | 581 | +4.12% | 2,849,000 | - | +6.41% | - | - |
| 01/16 | 577 | 601 | 558 | 558 | -3.79% | 5,188,000 | - | +2.2% | - | - |
| 01/15 | 573 | 591 | 564 | 580 | -0.34% | 3,586,000 | - | +6.03% | - | - |
| 01/11 | 580 | 586 | 565 | 582 | +2.65% | 3,860,000 | - | +6.4% | - | - |
| 01/10 | 555 | 570 | 555 | 567 | +2.16% | 2,696,000 | - | +3.66% | - | - |
| 01/09 | 528 | 563 | 528 | 555 | +3.16% | 2,055,000 | - | +1.46% | - | - |
| 01/08 | 528 | 541 | 525 | 538 | +0.19% | 908,000 | - | -1.82% | - | - |
| 01/07 | 513 | 543 | 505 | 537 | +3.27% | 2,587,000 | - | -2.36% | - | - |
| 01/04 | 510 | 520 | 507 | 520 | -0.57% | 594,000 | - | -5.63% | - | - |
| 2007 |
| 12/28 | 519 | 529 | 515 | 523 | -2.24% | 626,000 | - | -5.08% | - | - |
| 12/27 | 535 | 558 | 529 | 535 | +1.71% | 3,854,000 | - | -2.9% | - | - |
| 12/26 | 521 | 527 | 512 | 526 | -0.75% | 1,336,000 | - | -4.54% | - | - |
| 12/25 | 533 | 535 | 521 | 530 | +2.71% | 1,353,000 | - | -3.81% | - | - |
| 12/21 | 506 | 516 | 504 | 516 | +1.98% | 773,000 | - | -6.35% | - | - |
| 12/20 | 527 | 527 | 505 | 506 | -2.5% | 935,000 | - | -8.33% | - | - |
| 12/19 | 530 | 533 | 514 | 519 | -1.33% | 874,000 | - | -6.32% | - | - |
| 12/18 | 525 | 541 | 523 | 526 | -1.68% | 821,000 | - | -5.23% | - | - |
| 12/17 | 550 | 555 | 531 | 535 | -4.46% | 885,000 | - | -3.43% | - | - |
| 12/14 | 559 | 568 | 543 | 560 | +1.08% | 745,000 | - | +0.9% | - | - |
| 12/13 | 575 | 580 | 552 | 554 | -4.48% | 1,544,000 | - | -0.36% | - | - |
| 12/12 | 550 | 581 | 548 | 580 | +7.41% | 2,777,000 | - | +4.13% | - | - |
| 12/11 | 553 | 553 | 527 | 540 | -1.1% | 1,462,000 | - | -3.05% | - | - |
| 12/10 | 560 | 562 | 543 | 546 | -3.53% | 1,232,000 | - | -2.33% | - | - |
| 12/07 | 574 | 578 | 563 | 566 | -1.74% | 742,000 | - | +0.89% | - | - |
| 12/06 | 583 | 583 | 571 | 576 | +0.52% | 789,000 | - | +2.49% | - | - |
| 12/05 | 576 | 580 | 568 | 573 | 0% | 797,000 | - | +1.6% | - | - |
| 12/04 | 590 | 590 | 573 | 573 | -1.88% | 1,081,000 | - | +1.6% | - | - |
| 12/03 | 583 | 591 | 579 | 584 | 0% | 871,000 | - | +3.55% | - | - |
| 11/30 | 579 | 592 | 577 | 584 | +0.17% | 865,000 | - | +3.55% | - | - |
| 11/29 | 599 | 599 | 577 | 583 | +1.22% | 1,745,000 | - | +3.37% | - | - |
| 11/28 | 564 | 595 | 564 | 576 | +1.05% | 2,533,000 | - | +1.95% | - | - |
| 11/27 | 559 | 574 | 546 | 570 | -1.55% | 2,114,000 | - | +0.71% | - | - |
| 11/26 | 523 | 586 | 523 | 579 | +13.09% | 5,797,000 | - | +2.12% | - | - |
| 11/22 | 518 | 522 | 505 | 512 | -2.29% | 1,179,000 | - | -9.86% | - | - |
| 11/21 | 524 | 532 | 520 | 524 | -1.13% | 1,082,000 | - | -8.23% | - | - |
| 11/20 | 515 | 535 | 506 | 530 | +0.76% | 1,490,000 | - | -7.5% | - | - |
| 11/19 | 532 | 546 | 522 | 526 | -2.95% | 791,000 | - | -8.52% | - | - |
| 11/16 | 533 | 542 | 524 | 542 | 0% | 758,000 | - | -6.23% | - | - |
| 11/15 | 564 | 564 | 542 | 542 | -3.56% | 847,000 | - | -6.87% | - | - |
| 11/14 | 550 | 563 | 547 | 562 | +7.05% | 1,247,000 | - | -3.77% | - | - |
| 11/13 | 520 | 540 | 511 | 525 | +1.35% | 1,510,000 | - | -10.1% | - | - |
| 11/12 | 509 | 543 | 504 | 518 | -5.3% | 2,964,000 | - | -11.75% | - | - |
| 11/09 | 583 | 583 | 547 | 547 | -6.01% | 1,440,000 | - | -7.45% | - | - |
| 11/08 | 575 | 584 | 558 | 582 | -0.51% | 1,851,000 | - | -1.52% | - | - |
| 11/07 | 583 | 597 | 579 | 585 | +1.74% | 2,439,000 | - | -0.85% | - | - |
| 11/06 | 584 | 594 | 568 | 575 | -2.21% | 1,613,000 | - | -2.21% | - | - |
| 11/05 | 594 | 607 | 582 | 588 | -2% | 1,260,000 | - | +0.51% | - | - |
| 11/02 | 584 | 606 | 583 | 600 | -0.66% | 2,315,000 | - | +3.09% | - | - |
| 11/01 | 616 | 620 | 591 | 604 | -0.82% | 2,550,000 | - | +4.5% | - | - |
| 10/31 | 594 | 615 | 586 | 609 | +4.1% | 3,734,000 | - | +6.47% | - | - |
