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 |
|---|
| 2009 | 11/10, 株式併合 10→1 |
| 2008 |
| 03/31 | 3,000 | 3,080 | 2,950 | 3,050 | +3.39% | 11,900 | - | +5.87% | - | - |
| 03/28 | 2,920 | 2,950 | 2,900 | 2,950 | 0% | 3,400 | - | +2.04% | - | - |
| 03/27 | 2,950 | 2,960 | 2,900 | 2,950 | 0% | 8,800 | - | +1.97% | - | - |
| 03/26 | 2,830 | 2,980 | 2,810 | 2,950 | -1.67% | 4,200 | - | +2.01% | - | - |
| 03/25 | 3,160 | 3,160 | 2,970 | 3,000 | -3.54% | 15,600 | - | +3.63% | - | - |
| 03/24 | 3,000 | 3,190 | 3,000 | 3,110 | +4.01% | 18,700 | - | +7.54% | - | - |
| 03/21 | 2,850 | 2,990 | 2,800 | 2,990 | +9.93% | 17,600 | - | +3.71% | - | - |
| 03/19 | 2,670 | 2,720 | 2,610 | 2,720 | +7.94% | 15,300 | - | -5.49% | - | - |
| 03/18 | 2,490 | 2,540 | 2,460 | 2,520 | +1.61% | 10,500 | - | -12.5% | - | - |
| 03/17 | 2,500 | 2,550 | 2,430 | 2,480 | -4.62% | 14,000 | - | -13.92% | - | - |
| 03/14 | 2,750 | 2,760 | 2,600 | 2,600 | -5.45% | 16,900 | - | -10.07% | - | - |
| 03/13 | 2,650 | 2,840 | 2,650 | 2,750 | +3.77% | 17,900 | - | -5.27% | - | - |
| 03/12 | 2,680 | 2,740 | 2,620 | 2,650 | +4.33% | 7,300 | - | -8.78% | - | - |
| 03/11 | 2,560 | 2,560 | 2,420 | 2,540 | -2.68% | 24,700 | - | -12.86% | - | - |
| 03/10 | 2,730 | 2,730 | 2,530 | 2,610 | -4.74% | 20,100 | - | -10.92% | - | - |
| 03/07 | 2,900 | 2,900 | 2,740 | 2,740 | -4.86% | 16,600 | - | -7.46% | - | - |
| 03/06 | 2,890 | 2,930 | 2,850 | 2,880 | -0.35% | 15,000 | - | -3.29% | - | - |
| 03/05 | 3,040 | 3,040 | 2,860 | 2,890 | -5.25% | 14,400 | - | -2.63% | - | - |
| 03/04 | 3,070 | 3,150 | 3,010 | 3,050 | +0.66% | 13,900 | - | +3.39% | - | - |
| 03/03 | 2,900 | 3,050 | 2,800 | 3,030 | +2.36% | 10,900 | - | +3.55% | - | - |
| 02/29 | 3,070 | 3,070 | 2,940 | 2,960 | -4.52% | 14,000 | - | +1.93% | - | - |
| 02/28 | 3,180 | 3,180 | 3,070 | 3,100 | -2.52% | 13,400 | - | +7.56% | - | - |
| 02/27 | 3,140 | 3,220 | 3,140 | 3,180 | +1.92% | 8,000 | - | +11.5% | - | - |
| 02/26 | 3,290 | 3,290 | 3,120 | 3,120 | -2.5% | 18,700 | - | +10.76% | - | - |
| 02/25 | 3,340 | 3,390 | 3,150 | 3,200 | -3.03% | 34,800 | - | +14.82% | - | - |
| 02/22 | 3,100 | 3,300 | 3,030 | 3,300 | +10% | 47,900 | - | +19.91% | - | - |
| 02/21 | 2,990 | 3,020 | 2,960 | 3,000 | +2.04% | 11,300 | - | +10.54% | - | - |
| 02/20 | 3,050 | 3,070 | 2,920 | 2,940 | -2.65% | 17,600 | - | +9.54% | - | - |
| 02/19 | 3,000 | 3,050 | 2,970 | 3,020 | +3.07% | 14,600 | - | +13.45% | - | - |
| 02/18 | 2,930 | 3,000 | 2,900 | 2,930 | +1.74% | 14,800 | - | +10.73% | - | - |
| 02/15 | 2,850 | 2,890 | 2,820 | 2,880 | +1.05% | 11,800 | - | +9.09% | - | - |
| 02/14 | 2,930 | 2,930 | 2,820 | 2,850 | +2.52% | 13,300 | - | +8.08% | - | - |
| 02/13 | 2,800 | 2,920 | 2,750 | 2,780 | +9.02% | 28,700 | - | +5.22% | - | - |
| 02/12 | 2,630 | 2,650 | 2,530 | 2,550 | -6.59% | 14,600 | - | -3.77% | - | - |
| 02/08 | 2,840 | 2,840 | 2,660 | 2,730 | -5.54% | 11,300 | - | +2.09% | - | - |
| 02/07 | 2,810 | 2,890 | 2,720 | 2,890 | +2.85% | 12,000 | - | +7.28% | - | - |
| 02/06 | 2,740 | 2,830 | 2,690 | 2,810 | -2.77% | 13,200 | - | +3.69% | - | - |
| 02/05 | 3,020 | 3,090 | 2,860 | 2,890 | -1.03% | 35,000 | - | +5.94% | - | - |
| 02/04 | 3,600 | 3,610 | 2,840 | 2,920 | -13.86% | 87,700 | - | +6.49% | - | - |
| 02/01 | 3,200 | 3,650 | 3,150 | 3,390 | +7.28% | 118,300 | - | +23.14% | - | - |
| 01/31 | 2,630 | 3,230 | 2,620 | 3,160 | +20.15% | 65,500 | - | +15.12% | - | - |
| 01/30 | 2,500 | 2,670 | 2,490 | 2,630 | +7.35% | 31,700 | - | -4.26% | - | - |
| 01/29 | 2,490 | 2,500 | 2,450 | 2,450 | 0% | 17,800 | - | -11.65% | - | - |
| 01/28 | 2,450 | 2,560 | 2,410 | 2,450 | -0.41% | 24,300 | - | -12.78% | - | - |
| 01/25 | 2,450 | 2,510 | 2,450 | 2,460 | +1.23% | 38,500 | - | -13.77% | - | - |
| 01/24 | 2,400 | 2,440 | 2,380 | 2,430 | +4.29% | 29,200 | - | -16.12% | - | - |
| 01/23 | 2,350 | 2,450 | 2,330 | 2,330 | +0.43% | 75,300 | - | -20.96% | - | - |
| 01/22 | 2,390 | 2,390 | 2,300 | 2,320 | -1.69% | 74,400 | - | -22.64% | - | - |
| 01/21 | 2,340 | 2,410 | 2,330 | 2,360 | +0.85% | 49,000 | - | -22.62% | - | - |
| 01/18 | 2,210 | 2,480 | 2,210 | 2,340 | +0.43% | 167,100 | - | -24.44% | - | - |
| 01/17 | 2,250 | 2,400 | 2,220 | 2,330 | +3.56% | 55,500 | - | -25.77% | - | - |
| 01/16 | 2,340 | 2,340 | 2,230 | 2,250 | -6.64% | 68,900 | - | -29.2% | - | - |
| 01/15 | 2,610 | 2,620 | 2,410 | 2,410 | -7.66% | 76,200 | - | -25.25% | - | - |
| 01/11 | 2,830 | 2,840 | 2,560 | 2,610 | -6.45% | 55,100 | - | -20.04% | - | - |
| 01/10 | 2,830 | 2,830 | 2,770 | 2,790 | -0.36% | 34,700 | - | -15.15% | - | - |
| 01/09 | 2,890 | 2,890 | 2,750 | 2,800 | -5.41% | 82,900 | - | -15.48% | - | - |
| 01/08 | 2,990 | 3,000 | 2,940 | 2,960 | -1.33% | 26,300 | - | -11.19% | - | - |
| 01/07 | 3,090 | 3,090 | 2,970 | 3,000 | -4.46% | 19,100 | - | -10.31% | - | - |
| 01/04 | 3,210 | 3,210 | 3,100 | 3,140 | -2.79% | 12,400 | - | -6.35% | - | - |
| 2007 |
| 12/28 | 3,270 | 3,270 | 3,220 | 3,230 | -1.52% | 12,300 | - | -3.73% | - | - |
| 12/27 | 3,320 | 3,320 | 3,240 | 3,280 | +0.31% | 7,900 | - | -2.06% | - | - |
| 12/26 | 3,250 | 3,290 | 3,230 | 3,270 | +0.93% | 12,300 | - | -2.27% | - | - |
| 12/25 | 3,250 | 3,270 | 3,220 | 3,240 | +1.25% | 16,100 | - | -3.05% | - | - |
| 12/21 | 3,330 | 3,330 | 3,170 | 3,200 | +0.63% | 26,800 | - | -4.28% | - | - |
| 12/20 | 3,230 | 3,280 | 3,100 | 3,180 | -1.24% | 19,200 | - | -5.1% | - | - |
| 12/19 | 3,300 | 3,320 | 3,210 | 3,220 | -1.53% | 16,900 | - | -4.11% | - | - |
| 12/18 | 3,310 | 3,320 | 3,250 | 3,270 | -2.68% | 40,200 | - | -2.82% | - | - |
| 12/17 | 3,590 | 3,590 | 3,360 | 3,360 | -5.08% | 37,600 | - | -0.27% | - | - |
| 12/14 | 3,610 | 3,620 | 3,490 | 3,540 | -0.84% | 33,600 | - | +4.8% | - | - |
| 12/13 | 3,730 | 3,790 | 3,570 | 3,570 | -3.51% | 38,900 | - | +5.56% | - | - |
| 12/12 | 3,550 | 3,700 | 3,540 | 3,700 | +2.78% | 25,600 | - | +9.18% | - | - |
| 12/11 | 3,610 | 3,610 | 3,530 | 3,600 | 0% | 30,200 | - | +5.98% | - | - |
| 12/10 | 3,710 | 3,710 | 3,560 | 3,600 | +1.69% | 32,800 | - | +5.6% | - | - |
| 12/07 | 3,420 | 3,600 | 3,420 | 3,540 | +4.73% | 36,300 | - | +3.33% | - | - |
| 12/06 | 3,410 | 3,420 | 3,310 | 3,380 | +2.11% | 27,100 | - | -2.03% | - | - |
| 12/05 | 3,410 | 3,430 | 3,310 | 3,310 | -2.65% | 22,700 | - | -4.99% | - | - |
| 12/04 | 3,500 | 3,550 | 3,330 | 3,400 | 0% | 32,900 | - | -3.49% | - | - |
| 12/03 | 3,380 | 3,500 | 3,380 | 3,400 | +5.26% | 25,700 | - | -4.47% | - | - |
| 11/30 | 3,440 | 3,500 | 3,220 | 3,230 | -5% | 21,100 | - | -10.08% | - | - |
| 11/29 | 3,450 | 3,460 | 3,350 | 3,400 | +3.03% | 14,600 | - | -6.31% | - | - |
| 11/28 | 3,270 | 3,380 | 3,250 | 3,300 | +1.23% | 19,100 | - | -9.76% | - | - |
| 11/27 | 3,200 | 3,320 | 3,170 | 3,260 | +1.88% | 14,200 | - | -11.41% | - | - |
| 11/26 | 3,240 | 3,250 | 3,150 | 3,200 | +0.31% | 26,400 | - | -13.65% | - | - |
| 11/22 | 3,230 | 3,230 | 3,120 | 3,190 | +3.24% | 30,300 | - | -14.71% | - | - |
| 11/21 | 3,190 | 3,190 | 3,050 | 3,090 | -3.13% | 21,000 | - | -18.08% | - | - |
| 11/20 | 3,110 | 3,290 | 3,010 | 3,190 | 0% | 23,600 | - | -16.29% | - | - |
| 11/19 | 3,270 | 3,300 | 3,140 | 3,190 | -2.15% | 8,000 | - | -17.21% | - | - |
| 11/16 | 3,360 | 3,420 | 3,250 | 3,260 | -4.12% | 15,100 | - | -16.5% | - | - |
| 11/15 | 3,410 | 3,430 | 3,350 | 3,400 | +1.19% | 19,400 | - | -14.1% | - | - |
| 11/14 | 3,540 | 3,550 | 3,350 | 3,360 | -0.88% | 33,200 | - | -16.19% | - | - |
| 11/13 | 3,370 | 3,440 | 3,350 | 3,390 | +0.89% | 14,000 | - | -16.52% | - | - |
| 11/12 | 3,500 | 3,500 | 3,310 | 3,360 | -6.41% | 22,000 | - | -18.37% | - | - |
| 11/09 | 3,630 | 3,700 | 3,550 | 3,590 | -1.1% | 18,000 | - | -13.74% | - | - |
| 11/08 | 3,660 | 3,700 | 3,550 | 3,630 | -3.46% | 20,700 | - | -13.57% | - | - |
| 11/07 | 3,980 | 3,980 | 3,760 | 3,760 | -3.59% | 34,700 | - | -11.26% | - | - |
| 11/06 | 4,040 | 4,100 | 3,900 | 3,900 | +0.26% | 49,000 | - | -8.45% | - | - |
| 11/05 | 4,020 | 4,020 | 3,860 | 3,890 | -3.23% | 15,800 | - | -9.2% | - | - |
| 11/02 | 4,100 | 4,110 | 3,980 | 4,020 | -3.13% | 17,600 | - | -6.97% | - | - |
| 11/01 | 4,250 | 4,380 | 4,130 | 4,150 | -1.66% | 17,300 | - | -4.38% | - | - |
| 10/31 | 4,300 | 4,300 | 4,160 | 4,220 | -1.86% | 10,400 | - | -2.63% | - | - |
