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 5→1 |
| 2013 | 10/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 686 | 710 | 685 | 687 | -2.76% | 5,420 | - | -21.72% | - | - |
| 03/28 | 720 | 720 | 668 | 706 | -2.49% | 9,280 | - | -20.58% | - | - |
| 03/27 | 740 | 746 | 715 | 724 | -3.47% | 8,620 | - | -19.73% | - | - |
| 03/26 | 745 | 753 | 745 | 750 | -0.2% | 3,600 | - | -17.94% | - | - |
| 03/25 | 753 | 754 | 716 | 752 | +2.52% | 14,340 | - | -18.84% | - | - |
| 03/24 | 715 | 760 | 715 | 733 | +2.88% | 11,440 | - | -21.86% | - | - |
| 03/21 | 676 | 726 | 668 | 713 | -6.92% | 39,780 | - | -24.92% | - | - |
| 03/19 | 766 | 767 | 766 | 766 | -11.55% | 14,320 | - | -20.09% | - | - |
| 03/18 | 870 | 880 | 861 | 866 | -0.8% | 2,940 | - | -10.31% | - | - |
| 03/17 | 900 | 900 | 840 | 873 | -1.41% | 6,960 | - | -9.87% | - | - |
| 03/14 | 899 | 900 | 875 | 885 | -2.64% | 4,940 | - | -8.86% | - | - |
| 03/13 | 906 | 924 | 893 | 909 | -0.49% | 3,200 | - | -6.58% | - | - |
| 03/12 | 910 | 938 | 906 | 914 | +2.93% | 6,480 | - | -6.5% | - | - |
| 03/11 | 856 | 888 | 855 | 888 | -0.84% | 8,500 | - | -9.44% | - | - |
| 03/10 | 925 | 925 | 850 | 895 | -4.79% | 6,640 | - | -9.23% | - | - |
| 03/07 | 925 | 950 | 903 | 940 | -1.42% | 5,420 | - | -5.15% | - | - |
| 03/06 | 956 | 975 | 940 | 954 | +0.79% | 3,120 | - | -4.27% | - | - |
| 03/05 | 976 | 990 | 945 | 946 | -4.83% | 4,160 | - | -5.49% | - | - |
| 03/04 | 975 | 994 | 959 | 994 | +2.21% | 5,220 | - | -0.9% | - | - |
| 03/03 | 990 | 990 | 965 | 973 | -3.57% | 9,340 | - | -2.85% | - | - |
| 02/29 | 1,030 | 1,030 | 1,006 | 1,009 | -2.13% | 6,760 | - | +0.85% | - | - |
| 02/28 | 1,006 | 1,045 | 1,006 | 1,031 | +2.49% | 8,400 | - | +3.26% | - | - |
| 02/27 | 1,022 | 1,023 | 1,005 | 1,006 | -0.25% | 3,200 | - | +1.26% | - | - |
| 02/26 | 1,018 | 1,033 | 1,008 | 1,008 | +0.05% | 6,320 | - | +2.02% | - | - |
| 02/25 | 1,000 | 1,008 | 995 | 1,008 | +0.8% | 4,340 | - | +2.39% | - | - |
| 02/22 | 1,018 | 1,020 | 976 | 1,000 | -2.44% | 5,420 | - | +1.47% | - | - |
| 02/21 | 1,030 | 1,039 | 1,014 | 1,025 | -0.53% | 3,420 | - | +4.22% | - | - |
| 02/20 | 1,049 | 1,049 | 1,003 | 1,030 | -1.81% | 7,100 | - | +5.1% | - | - |
| 02/19 | 1,041 | 1,050 | 1,006 | 1,049 | +0.91% | 10,280 | - | +6.93% | - | - |
| 02/18 | 985 | 1,044 | 985 | 1,040 | +3.95% | 14,020 | - | +5.53% | - | - |
| 02/15 | 945 | 1,000 | 925 | 1,000 | +5.82% | 14,600 | - | +1.01% | - | - |
| 02/14 | 950 | 958 | 927 | 945 | +0.64% | 12,060 | - | -5.41% | - | - |
| 02/13 | 950 | 950 | 916 | 939 | +0.7% | 4,400 | - | -7.12% | - | - |
| 02/12 | 925 | 950 | 925 | 933 | -1.58% | 5,560 | - | -8.85% | - | - |
| 02/08 | 950 | 979 | 935 | 948 | -1.1% | 3,620 | - | -8.63% | - | - |
| 02/07 | 968 | 995 | 950 | 958 | -2.99% | 7,820 | - | -8.85% | - | - |
| 02/06 | 985 | 999 | 949 | 988 | -2.23% | 10,280 | - | -7.36% | - | - |
| 02/05 | 1,020 | 1,028 | 1,002 | 1,010 | -2.65% | 3,700 | - | -6.48% | - | - |
| 02/04 | 1,045 | 1,060 | 1,010 | 1,038 | +2.62% | 9,600 | - | -4.99% | - | - |
| 02/01 | 1,098 | 1,098 | 1,011 | 1,011 | -5.07% | 17,440 | - | -8.34% | - | - |
| 01/31 | 1,050 | 1,202 | 1,015 | 1,065 | -1.84% | 44,140 | - | -4.48% | - | - |
| 01/30 | 1,085 | 1,085 | 1,085 | 1,085 | +10.15% | 1,700 | - | -3.56% | - | - |
| 01/29 | 970 | 990 | 955 | 985 | +3.68% | 12,480 | - | -13.06% | - | - |
| 01/28 | 975 | 983 | 935 | 950 | 0% | 13,320 | - | -17.03% | - | - |
| 01/25 | 950 | 975 | 933 | 950 | -0.99% | 21,820 | - | -18.1% | - | - |
| 01/24 | 903 | 960 | 903 | 960 | +6.61% | 14,640 | - | -18.48% | - | - |
| 01/23 | 900 | 920 | 884 | 900 | +3.09% | 13,580 | - | -24.62% | - | - |
| 01/22 | 882 | 893 | 846 | 873 | -5.26% | 23,140 | - | -28.09% | - | - |
| 01/21 | 907 | 965 | 907 | 922 | -9.39% | 41,820 | - | -25.38% | - | - |
| 01/18 | 915 | 1,025 | 915 | 1,017 | +6.38% | 15,080 | - | -19.03% | - | - |
| 01/17 | 925 | 975 | 905 | 956 | +1.16% | 19,940 | - | -24.9% | - | - |
| 01/16 | 930 | 1,000 | 925 | 945 | -11.27% | 25,480 | - | -26.97% | - | - |
| 01/15 | 1,146 | 1,146 | 1,062 | 1,065 | -6.99% | 11,040 | - | -18.95% | - | - |
| 01/11 | 1,190 | 1,195 | 1,137 | 1,145 | -2.59% | 9,520 | - | -13.97% | - | - |
| 01/10 | 1,240 | 1,240 | 1,176 | 1,176 | -4.04% | 9,740 | - | -12.6% | - | - |
| 01/09 | 1,173 | 1,235 | 1,173 | 1,225 | +0.2% | 7,420 | - | -9.66% | - | - |
| 01/08 | 1,235 | 1,246 | 1,201 | 1,223 | -1.41% | 14,700 | - | -10.37% | - | - |
| 01/07 | 1,250 | 1,275 | 1,235 | 1,240 | -3.5% | 7,740 | - | -9.36% | - | - |
| 01/04 | 1,295 | 1,295 | 1,255 | 1,285 | -1.53% | 3,900 | - | -6.34% | - | - |
| 2007 |
| 12/28 | 1,300 | 1,315 | 1,295 | 1,305 | -2.21% | 3,320 | - | -4.95% | - | - |
| 12/27 | 1,340 | 1,360 | 1,321 | 1,335 | -0.41% | 6,760 | - | -2.87% | - | - |
| 12/26 | 1,301 | 1,350 | 1,301 | 1,340 | +2.96% | 6,560 | - | -2.55% | - | - |
| 12/25 | 1,338 | 1,350 | 1,301 | 1,302 | -0.65% | 9,240 | - | -5.35% | - | - |
| 12/21 | 1,302 | 1,310 | 1,285 | 1,310 | -1.5% | 9,820 | - | -4.87% | - | - |
| 12/20 | 1,305 | 1,330 | 1,275 | 1,330 | +2.39% | 11,100 | - | -3.55% | - | - |
| 12/19 | 1,295 | 1,315 | 1,295 | 1,299 | +0.5% | 10,660 | - | -6.01% | - | - |
| 12/18 | 1,250 | 1,305 | 1,245 | 1,293 | +1.57% | 8,360 | - | -6.61% | - | - |
| 12/17 | 1,330 | 1,330 | 1,250 | 1,273 | -4.32% | 17,640 | - | -8.12% | - | - |
| 12/14 | 1,380 | 1,385 | 1,330 | 1,330 | -3.8% | 12,280 | - | -4.39% | - | - |
| 12/13 | 1,385 | 1,390 | 1,373 | 1,383 | 0% | 6,700 | - | -0.75% | - | - |
| 12/12 | 1,365 | 1,390 | 1,361 | 1,383 | -0.36% | 6,780 | - | -0.75% | - | - |
| 12/11 | 1,400 | 1,410 | 1,386 | 1,388 | -1.56% | 7,640 | - | -0.75% | - | - |
| 12/10 | 1,446 | 1,446 | 1,407 | 1,410 | -1.98% | 6,180 | - | +0.46% | - | - |
| 12/07 | 1,475 | 1,475 | 1,438 | 1,438 | -1.51% | 5,580 | - | +2.06% | - | - |
| 12/06 | 1,473 | 1,475 | 1,433 | 1,460 | 0% | 4,580 | - | +3.25% | - | - |
| 12/05 | 1,425 | 1,460 | 1,420 | 1,460 | +0.31% | 6,340 | - | +2.67% | - | - |
| 12/04 | 1,493 | 1,508 | 1,456 | 1,456 | -2.32% | 10,740 | - | +1.78% | - | - |
| 12/03 | 1,500 | 1,500 | 1,476 | 1,490 | +0.34% | 10,900 | - | +3.98% | - | - |
| 11/30 | 1,442 | 1,485 | 1,433 | 1,485 | +1.92% | 10,600 | - | +3.92% | - | - |
| 11/29 | 1,500 | 1,500 | 1,452 | 1,457 | +2.32% | 20,500 | - | +2.39% | - | - |
| 11/28 | 1,370 | 1,425 | 1,370 | 1,424 | +6.35% | 22,240 | - | +0.28% | - | - |
| 11/27 | 1,301 | 1,350 | 1,295 | 1,339 | +1.17% | 3,880 | - | -5.5% | - | - |
| 11/26 | 1,327 | 1,345 | 1,306 | 1,324 | -0.11% | 6,060 | - | -6.8% | - | - |
| 11/22 | 1,298 | 1,327 | 1,275 | 1,325 | -0.38% | 6,940 | - | -7.02% | - | - |
| 11/21 | 1,350 | 1,358 | 1,327 | 1,330 | -2.03% | 5,480 | - | -6.73% | - | - |
| 11/20 | 1,275 | 1,370 | 1,263 | 1,358 | +1.88% | 13,740 | - | -4.74% | - | - |
| 11/19 | 1,350 | 1,365 | 1,330 | 1,333 | -1.3% | 7,000 | - | -6.43% | - | - |
| 11/16 | 1,340 | 1,350 | 1,331 | 1,350 | -1.75% | 5,040 | - | -5.46% | - | - |
| 11/15 | 1,400 | 1,400 | 1,354 | 1,374 | -1.86% | 10,700 | - | -4.12% | - | - |
| 11/14 | 1,379 | 1,423 | 1,354 | 1,400 | +4.95% | 16,640 | - | -2.71% | - | - |
| 11/13 | 1,350 | 1,390 | 1,327 | 1,334 | +0.3% | 12,880 | - | -7.43% | - | - |
| 11/12 | 1,315 | 1,360 | 1,301 | 1,330 | -6.01% | 14,920 | - | -7.83% | - | - |
| 11/09 | 1,391 | 1,438 | 1,378 | 1,415 | +2.28% | 11,160 | - | -1.94% | - | - |
| 11/08 | 1,360 | 1,393 | 1,350 | 1,384 | -0.29% | 15,040 | - | -3.99% | - | - |
| 11/07 | 1,493 | 1,510 | 1,385 | 1,388 | -7.35% | 30,140 | - | -3.65% | - | - |
| 11/06 | 1,498 | 1,570 | 1,498 | 1,498 | -1.8% | 14,400 | - | +4.36% | - | - |
| 11/05 | 1,565 | 1,585 | 1,500 | 1,525 | -1.77% | 16,060 | - | +6.79% | - | - |
| 11/02 | 1,525 | 1,588 | 1,500 | 1,553 | -1.27% | 26,780 | - | +9.18% | - | - |
| 11/01 | 1,673 | 1,675 | 1,568 | 1,573 | -4.26% | 24,800 | - | +11.29% | - | - |
| 10/31 | 1,633 | 1,650 | 1,560 | 1,643 | -1.94% | 30,040 | - | +17.24% | - | - |
