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 |
|---|
| 2018 | 8/15, 株式分割 1→2 |
| 2018 | 3/15, 株式分割 1→2 |
| 2013 | 3/1, 株式分割 1→2 |
| 2011 | 4/1, 株式分割 1→200 |
| 2008 |
| 03/31 | 126 | 133 | 122 | 129 | -0.48% | 54,400 | - | +8.19% | - | - |
| 03/28 | 134 | 134 | 129 | 129 | -4.61% | 60,800 | - | +8.72% | - | - |
| 03/27 | 131 | 141 | 130 | 136 | +3.33% | 350,400 | - | +13.97% | - | - |
| 03/26 | 126 | 131 | 121 | 131 | +2.94% | 233,600 | - | +10.29% | - | - |
| 03/25 | 124 | 129 | 117 | 128 | +10.87% | 355,200 | - | +8.05% | - | - |
| 03/24 | 110 | 116 | 107 | 115 | +8.24% | 57,600 | - | -2.54% | - | - |
| 03/21 | 99 | 106 | 99 | 106 | +5.59% | 70,400 | - | -9.96% | - | - |
| 03/19 | 98 | 103 | 97 | 101 | +4.55% | 76,800 | - | -15.44% | - | - |
| 03/18 | 102 | 103 | 95 | 96 | -3.75% | 49,600 | - | -19.79% | - | - |
| 03/17 | 110 | 110 | 99 | 100 | -9.09% | 60,800 | - | -17.36% | - | - |
| 03/14 | 116 | 116 | 110 | 110 | -3.83% | 56,000 | - | -9.09% | - | - |
| 03/13 | 116 | 116 | 114 | 114 | -2.66% | 14,400 | - | -5.48% | - | - |
| 03/12 | 123 | 123 | 118 | 118 | +1.62% | 38,400 | - | -2.08% | - | - |
| 03/11 | 112 | 116 | 108 | 116 | +5.11% | 62,400 | - | -3.65% | - | - |
| 03/10 | 110 | 114 | 109 | 110 | -1.68% | 99,200 | - | -7.56% | - | - |
| 03/07 | 116 | 121 | 112 | 112 | -6.77% | 105,600 | - | -5.19% | - | - |
| 03/06 | 123 | 123 | 117 | 120 | -2.04% | 51,200 | - | +2.56% | - | - |
| 03/05 | 121 | 126 | 121 | 123 | +2.62% | 41,600 | - | +5.6% | - | - |
| 03/04 | 120 | 120 | 118 | 119 | +0.53% | 94,400 | - | +3.8% | - | - |
| 03/03 | 121 | 121 | 118 | 119 | -5% | 108,800 | - | +4.17% | - | - |
| 02/29 | 124 | 125 | 120 | 125 | +0.5% | 148,800 | - | +10.62% | - | - |
| 02/28 | 126 | 126 | 122 | 124 | -1% | 220,800 | - | +12.05% | - | - |
| 02/27 | 129 | 129 | 123 | 126 | -4.29% | 235,200 | - | +15.25% | - | - |
| 02/26 | 142 | 142 | 128 | 131 | -7.49% | 312,000 | - | +21.53% | - | - |
| 02/25 | 139 | 144 | 138 | 142 | +5.58% | 428,800 | - | +33.84% | - | - |
| 02/22 | 125 | 137 | 125 | 134 | +6.97% | 521,600 | - | +29.21% | - | - |
| 02/21 | 124 | 126 | 123 | 126 | +4.15% | 193,600 | - | +23.16% | - | - |
| 02/20 | 128 | 128 | 118 | 121 | -5.39% | 212,800 | - | +20.63% | - | - |
| 02/19 | 122 | 134 | 121 | 128 | +7.94% | 716,800 | - | +28.79% | - | - |
| 02/18 | 121 | 125 | 118 | 118 | +0.53% | 147,200 | - | +20.54% | - | - |
| 02/15 | 113 | 119 | 111 | 118 | -2.59% | 196,800 | - | +21.13% | - | - |
| 02/14 | 126 | 128 | 119 | 121 | -5.85% | 232,000 | - | +24.36% | - | - |
| 02/13 | 119 | 128 | 114 | 128 | +4.59% | 796,800 | - | +33.46% | - | - |
| 02/12 | 111 | 123 | 111 | 123 | +12% | 801,600 | - | +27.6% | - | - |
| 02/08 | 101 | 111 | 101 | 109 | +6.06% | 372,800 | - | +15.13% | - | - |
| 02/07 | 98 | 103 | 97 | 103 | +7.14% | 123,200 | - | +8.55% | - | - |
| 02/06 | 95 | 99 | 94 | 96 | -7.78% | 211,200 | - | +0.26% | - | - |
| 02/05 | 94 | 105 | 94 | 104 | +11.33% | 169,600 | - | +7.6% | - | - |
| 02/04 | 92 | 94 | 91 | 94 | +1.35% | 72,000 | - | -4.34% | - | - |
| 02/01 | 92 | 94 | 91 | 93 | +0.68% | 54,400 | - | -6.57% | - | - |
| 01/31 | 92 | 94 | 91 | 92 | 0% | 51,200 | - | -7.2% | - | - |
| 01/30 | 94 | 96 | 91 | 92 | -2% | 126,400 | - | -8.13% | - | - |
| 01/29 | 94 | 94 | 91 | 94 | +2.74% | 136,000 | - | -8.09% | - | - |
| 01/28 | 90 | 96 | 90 | 91 | -1.35% | 155,200 | - | -11.41% | - | - |
| 01/25 | 90 | 94 | 88 | 93 | +9.63% | 115,200 | - | -11.06% | - | - |
| 01/24 | 83 | 85 | 81 | 84 | +8% | 153,600 | - | -20.4% | - | - |
| 01/23 | 82 | 86 | 78 | 78 | 0% | 281,600 | - | -27.66% | - | - |
| 01/22 | 84 | 84 | 78 | 78 | -11.97% | 276,800 | - | -29.62% | - | - |
| 01/21 | 89 | 90 | 88 | 89 | -2.74% | 84,800 | - | -21.46% | - | - |
| 01/18 | 84 | 93 | 84 | 91 | +3.55% | 150,400 | - | -21.34% | - | - |
| 01/17 | 89 | 89 | 79 | 88 | +1.44% | 216,000 | - | -25.32% | - | - |
| 01/16 | 87 | 89 | 84 | 87 | -3.47% | 222,400 | - | -28.2% | - | - |
| 01/15 | 102 | 102 | 86 | 90 | -0.69% | 609,600 | - | -26.83% | - | - |
| 01/11 | 100 | 101 | 84 | 91 | -11.04% | 646,400 | - | -27.5% | - | - |
| 01/10 | 108 | 108 | 102 | 102 | -3.55% | 70,400 | - | -19.78% | - | - |
| 01/09 | 106 | 108 | 103 | 106 | -5.06% | 184,000 | - | -18.12% | - | - |
| 01/08 | 109 | 111 | 108 | 111 | +1.14% | 118,400 | - | -14.42% | - | - |
| 01/07 | 113 | 113 | 109 | 110 | -4.35% | 193,600 | - | -16.03% | - | - |
| 01/04 | 115 | 117 | 115 | 115 | 0% | 155,200 | - | -12.21% | - | - |
| 2007 |
| 12/28 | 116 | 118 | 113 | 115 | -3.66% | 204,800 | - | -12.88% | - | - |
| 12/27 | 122 | 122 | 119 | 119 | -2.55% | 136,000 | - | -9.56% | - | - |
| 12/26 | 118 | 126 | 117 | 123 | +3.16% | 313,600 | - | -7.89% | - | - |
| 12/25 | 123 | 124 | 118 | 119 | 0% | 308,800 | - | -10.71% | - | - |
| 12/21 | 113 | 119 | 103 | 119 | +8.57% | 488,000 | - | -11.38% | - | - |
| 12/20 | 118 | 121 | 108 | 109 | -6.42% | 464,000 | - | -18.98% | - | - |
| 12/19 | 119 | 122 | 117 | 117 | -3.61% | 356,800 | - | -14.69% | - | - |
| 12/18 | 118 | 126 | 117 | 121 | -1.52% | 380,800 | - | -12.14% | - | - |
| 12/17 | 128 | 130 | 118 | 123 | -7.51% | 560,000 | - | -11.42% | - | - |
| 12/14 | 134 | 138 | 124 | 133 | 0% | 441,600 | - | -4.91% | - | - |
| 12/13 | 141 | 141 | 133 | 133 | -5.75% | 414,400 | - | -5.59% | - | - |
| 12/12 | 133 | 141 | 133 | 141 | +3.2% | 384,000 | - | -0.53% | - | - |
| 12/11 | 142 | 144 | 134 | 137 | -3.1% | 627,200 | - | -4.28% | - | - |
| 12/10 | 151 | 152 | 138 | 141 | -5.04% | 707,200 | - | -2.59% | - | - |
| 12/07 | 155 | 159 | 148 | 149 | -2.46% | 812,800 | - | +1.19% | - | - |
| 12/06 | 164 | 164 | 153 | 153 | -3.94% | 2,081,600 | - | +2.35% | - | - |
| 12/05 | 143 | 160 | 142 | 159 | +9.48% | 3,870,400 | - | +5.13% | - | - |
| 12/04 | 145 | 156 | 140 | 145 | +3.11% | 4,401,600 | - | -5.23% | - | - |
| 12/03 | 138 | 141 | 137 | 141 | +4.17% | 475,200 | - | -9.27% | - | - |
| 11/30 | 141 | 143 | 134 | 135 | -4% | 608,000 | - | -13.46% | - | - |
| 11/29 | 147 | 148 | 138 | 141 | -0.44% | 851,200 | - | -10.43% | - | - |
| 11/28 | 133 | 143 | 133 | 141 | +9.18% | 1,185,600 | - | -11.16% | - | - |
| 11/27 | 123 | 131 | 121 | 129 | +0.98% | 665,600 | - | -19.14% | - | - |
| 11/26 | 132 | 132 | 126 | 128 | +2.5% | 424,000 | - | -20.42% | - | - |
| 11/22 | 123 | 131 | 118 | 125 | -1.96% | 635,200 | - | -22.84% | - | - |
| 11/21 | 132 | 137 | 127 | 128 | +0.49% | 736,000 | - | -22.26% | - | - |
| 11/20 | 123 | 127 | 117 | 127 | -0.98% | 865,600 | - | -23.11% | - | - |
| 11/19 | 139 | 142 | 127 | 128 | -7.66% | 715,200 | - | -22.82% | - | - |
| 11/16 | 141 | 143 | 136 | 139 | -4.31% | 739,200 | - | -16.92% | - | - |
| 11/15 | 156 | 157 | 144 | 145 | -8.66% | 1,281,600 | - | -13.69% | - | - |
| 11/14 | 153 | 161 | 151 | 159 | +7.17% | 1,217,600 | - | -6.07% | - | - |
| 11/13 | 146 | 156 | 143 | 148 | +0.85% | 1,182,400 | - | -12.87% | - | - |
| 11/12 | 141 | 150 | 134 | 147 | -1.26% | 651,200 | - | -14.61% | - | - |
| 11/09 | 154 | 161 | 147 | 149 | -8.11% | 748,800 | - | -14.02% | - | - |
| 11/08 | 153 | 162 | 144 | 162 | +7.47% | 1,107,200 | - | -6.97% | - | - |
| 11/07 | 179 | 183 | 151 | 151 | -10.74% | 1,622,400 | - | -13.43% | - | - |
| 11/06 | 184 | 190 | 168 | 169 | -9.7% | 1,113,600 | - | -3.02% | - | - |
| 11/05 | 189 | 201 | 185 | 187 | -2.29% | 1,329,600 | - | +8.02% | - | - |
| 11/02 | 181 | 200 | 181 | 191 | -0.33% | 2,110,400 | - | +12.5% | - | - |
| 11/01 | 217 | 218 | 186 | 192 | -8.9% | 4,056,000 | - | +14.9% | - | - |
| 10/31 | 218 | 220 | 204 | 211 | -0.59% | 5,089,600 | - | +28.43% | - | - |
