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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 1,420 | 1,430 | 1,400 | 1,430 | -0.69% | 647,300 | - | +12.16% | - | - |
| 03/28 | 1,380 | 1,440 | 1,360 | 1,440 | +5.11% | 1,413,100 | - | +13.39% | - | - |
| 03/27 | 1,380 | 1,390 | 1,360 | 1,370 | -1.44% | 339,700 | - | +8.3% | - | - |
| 03/26 | 1,360 | 1,390 | 1,330 | 1,390 | +2.96% | 678,200 | - | +10.23% | - | - |
| 03/25 | 1,390 | 1,390 | 1,310 | 1,350 | -2.17% | 980,300 | - | +7.14% | - | - |
| 03/24 | 1,340 | 1,400 | 1,340 | 1,380 | +3.76% | 843,200 | - | +9.26% | - | - |
| 03/21 | 1,300 | 1,350 | 1,250 | 1,330 | +3.1% | 1,650,000 | - | +5.06% | - | - |
| 03/19 | 1,290 | 1,340 | 1,280 | 1,290 | +8.4% | 1,824,400 | - | +1.26% | - | - |
| 03/18 | 1,140 | 1,200 | 1,140 | 1,190 | +4.39% | 1,035,400 | - | -6.96% | - | - |
| 03/17 | 1,170 | 1,170 | 1,090 | 1,140 | -4.2% | 1,295,700 | - | -11.63% | - | - |
| 03/14 | 1,270 | 1,270 | 1,140 | 1,190 | -3.25% | 1,448,700 | - | -8.88% | - | - |
| 03/13 | 1,250 | 1,280 | 1,220 | 1,230 | 0% | 1,934,900 | - | -6.89% | - | - |
| 03/12 | 1,240 | 1,260 | 1,220 | 1,230 | +6.03% | 1,190,500 | - | -7.93% | - | - |
| 03/11 | 1,140 | 1,170 | 1,110 | 1,160 | +2.65% | 1,940,900 | - | -14.45% | - | - |
| 03/10 | 1,180 | 1,190 | 1,130 | 1,130 | -2.59% | 1,221,100 | - | -18% | - | - |
| 03/07 | 1,160 | 1,170 | 1,120 | 1,160 | -1.69% | 1,600,700 | - | -17.02% | - | - |
| 03/06 | 1,150 | 1,200 | 1,150 | 1,180 | +4.42% | 2,850,400 | - | -16.84% | - | - |
| 03/05 | 1,170 | 1,180 | 1,130 | 1,130 | -5.04% | 1,721,300 | - | -21.47% | - | - |
| 03/04 | 1,220 | 1,230 | 1,180 | 1,190 | -3.25% | 1,302,600 | - | -18.49% | - | - |
| 03/03 | 1,250 | 1,260 | 1,210 | 1,230 | -6.82% | 1,659,000 | - | -16.55% | - | - |
| 02/29 | 1,360 | 1,370 | 1,310 | 1,320 | -5.71% | 1,256,700 | - | -11.41% | - | - |
| 02/28 | 1,340 | 1,410 | 1,320 | 1,400 | +4.48% | 767,700 | - | -6.73% | - | - |
| 02/27 | 1,360 | 1,370 | 1,340 | 1,340 | 0% | 538,700 | - | -10.84% | - | - |
| 02/26 | 1,400 | 1,410 | 1,320 | 1,340 | 0% | 1,254,600 | - | -11.14% | - | - |
| 02/25 | 1,270 | 1,350 | 1,260 | 1,340 | +3.88% | 1,035,000 | - | -11.9% | - | - |
| 02/22 | 1,290 | 1,300 | 1,250 | 1,290 | -3.01% | 2,034,000 | - | -15.96% | - | - |
| 02/21 | 1,290 | 1,340 | 1,280 | 1,330 | +5.56% | 1,668,000 | - | -13.97% | - | - |
| 02/20 | 1,360 | 1,360 | 1,220 | 1,260 | -7.35% | 3,289,000 | - | -18.97% | - | - |
| 02/19 | 1,450 | 1,460 | 1,320 | 1,360 | -4.9% | 1,952,800 | - | -13.43% | - | - |
| 02/18 | 1,440 | 1,460 | 1,410 | 1,430 | -2.05% | 1,771,400 | - | -9.72% | - | - |
| 02/15 | 1,520 | 1,540 | 1,420 | 1,460 | -5.19% | 1,684,900 | - | -8.58% | - | - |
| 02/14 | 1,510 | 1,550 | 1,480 | 1,540 | +9.22% | 880,900 | - | -4.53% | - | - |
| 02/13 | 1,480 | 1,510 | 1,410 | 1,410 | -2.76% | 690,800 | - | -12.86% | - | - |
| 02/12 | 1,540 | 1,540 | 1,450 | 1,450 | -5.84% | 1,052,800 | - | -10.93% | - | - |
| 02/08 | 1,580 | 1,600 | 1,520 | 1,540 | -2.53% | 659,900 | - | -6.1% | - | - |
| 02/07 | 1,590 | 1,640 | 1,560 | 1,580 | -1.86% | 625,000 | - | -4.3% | - | - |
| 02/06 | 1,680 | 1,690 | 1,600 | 1,610 | -6.94% | 1,642,200 | - | -3.19% | - | - |
| 02/05 | 1,700 | 1,740 | 1,680 | 1,730 | +1.17% | 1,017,100 | - | +3.22% | - | - |
| 02/04 | 1,650 | 1,730 | 1,650 | 1,710 | +5.56% | 1,226,900 | - | +1.42% | - | - |
| 02/01 | 1,730 | 1,750 | 1,620 | 1,620 | -3.57% | 625,100 | - | -4.03% | - | - |
| 01/31 | 1,700 | 1,720 | 1,580 | 1,680 | -0.59% | 1,012,400 | - | -0.88% | - | - |
| 01/30 | 1,680 | 1,740 | 1,650 | 1,690 | +2.42% | 1,509,500 | - | -0.76% | - | - |
| 01/29 | 1,580 | 1,690 | 1,580 | 1,650 | +7.84% | 1,347,700 | - | -3.51% | - | - |
| 01/28 | 1,590 | 1,610 | 1,530 | 1,530 | -6.13% | 1,220,900 | - | -11.05% | - | - |
| 01/25 | 1,630 | 1,650 | 1,570 | 1,630 | +1.88% | 1,366,200 | - | -6.21% | - | - |
| 01/24 | 1,500 | 1,600 | 1,500 | 1,600 | +9.59% | 1,304,000 | - | -9.04% | - | - |
| 01/23 | 1,510 | 1,560 | 1,460 | 1,460 | -0.68% | 794,600 | - | -18.21% | - | - |
| 01/22 | 1,590 | 1,600 | 1,450 | 1,470 | -10.91% | 870,200 | - | -19.14% | - | - |
| 01/21 | 1,650 | 1,680 | 1,600 | 1,650 | -2.37% | 885,400 | - | -10.71% | - | - |
| 01/18 | 1,590 | 1,730 | 1,540 | 1,690 | +6.96% | 1,361,500 | - | -9.63% | - | - |
| 01/17 | 1,630 | 1,640 | 1,520 | 1,580 | +1.94% | 932,200 | - | -16.36% | - | - |
| 01/16 | 1,640 | 1,650 | 1,530 | 1,550 | -6.06% | 1,117,900 | - | -18.89% | - | - |
| 01/15 | 1,680 | 1,690 | 1,630 | 1,650 | -1.79% | 1,565,900 | - | -14.77% | - | - |
| 01/11 | 1,800 | 1,810 | 1,670 | 1,680 | -5.08% | 867,600 | - | -14.29% | - | - |
| 01/10 | 1,850 | 1,870 | 1,750 | 1,770 | -4.32% | 945,500 | - | -10.7% | - | - |
| 01/09 | 1,670 | 1,850 | 1,650 | 1,850 | +10.78% | 1,756,500 | - | -7.59% | - | - |
| 01/08 | 1,640 | 1,700 | 1,600 | 1,670 | +1.21% | 972,100 | - | -17.2% | - | - |
| 01/07 | 1,750 | 1,760 | 1,640 | 1,650 | -6.25% | 824,100 | - | -19.04% | - | - |
| 01/04 | 1,800 | 1,810 | 1,720 | 1,760 | -2.76% | 914,200 | - | -14.65% | - | - |
| 2007 |
| 12/28 | 1,870 | 1,870 | 1,790 | 1,810 | -3.72% | 482,600 | - | -12.77% | - | - |
| 12/27 | 1,960 | 1,960 | 1,880 | 1,880 | -3.59% | 339,100 | - | -9.88% | - | - |
| 12/26 | 1,930 | 1,950 | 1,900 | 1,950 | -0.51% | 296,100 | - | -6.83% | - | - |
| 12/25 | 1,790 | 1,980 | 1,790 | 1,960 | +11.36% | 801,500 | - | -6.58% | - | - |
| 12/21 | 1,800 | 1,810 | 1,760 | 1,760 | -2.76% | 663,000 | - | -16.43% | - | - |
| 12/20 | 1,860 | 1,870 | 1,800 | 1,810 | -3.21% | 594,900 | - | -14.86% | - | - |
| 12/19 | 1,850 | 1,910 | 1,800 | 1,870 | +0.54% | 1,262,200 | - | -12.62% | - | - |
| 12/18 | 1,860 | 1,890 | 1,820 | 1,860 | -2.11% | 1,607,100 | - | -13.41% | - | - |
| 12/17 | 2,000 | 2,030 | 1,870 | 1,900 | -5% | 978,100 | - | -11.87% | - | - |
| 12/14 | 2,060 | 2,090 | 1,870 | 2,000 | -6.54% | 2,029,800 | - | -7.66% | - | - |
| 12/13 | 2,220 | 2,240 | 2,120 | 2,140 | -5.31% | 714,400 | - | -1.47% | - | - |
| 12/12 | 2,210 | 2,270 | 2,200 | 2,260 | -0.88% | 259,600 | - | +3.81% | - | - |
| 12/11 | 2,270 | 2,280 | 2,250 | 2,280 | +2.24% | 335,600 | - | +4.54% | - | - |
| 12/10 | 2,220 | 2,270 | 2,200 | 2,230 | +2.29% | 395,600 | - | +2.01% | - | - |
| 12/07 | 2,210 | 2,280 | 2,180 | 2,180 | 0% | 560,400 | - | -0.73% | - | - |
| 12/06 | 2,170 | 2,200 | 2,140 | 2,180 | +2.35% | 457,200 | - | -1.4% | - | - |
| 12/05 | 2,140 | 2,170 | 2,080 | 2,130 | -1.84% | 657,100 | - | -4.36% | - | - |
| 12/04 | 2,300 | 2,300 | 2,160 | 2,170 | -3.98% | 497,900 | - | -3.17% | - | - |
| 12/03 | 2,260 | 2,290 | 2,240 | 2,260 | +1.8% | 504,300 | - | +0.27% | - | - |
| 11/30 | 2,220 | 2,280 | 2,200 | 2,220 | -1.77% | 608,800 | - | -1.81% | - | - |
| 11/29 | 2,280 | 2,320 | 2,200 | 2,260 | +1.35% | 773,600 | - | -0.35% | - | - |
| 11/28 | 2,230 | 2,290 | 2,200 | 2,230 | +1.83% | 745,500 | - | -1.85% | - | - |
| 11/27 | 2,180 | 2,220 | 2,130 | 2,190 | -3.1% | 775,100 | - | -3.78% | - | - |
| 11/26 | 2,120 | 2,270 | 2,100 | 2,260 | +8.65% | 1,239,100 | - | -0.88% | - | - |
| 11/22 | 2,090 | 2,170 | 2,020 | 2,080 | 0% | 1,249,300 | - | -8.85% | - | - |
| 11/21 | 2,080 | 2,200 | 2,060 | 2,080 | +0.97% | 887,200 | - | -9.33% | - | - |
| 11/20 | 2,020 | 2,070 | 1,930 | 2,060 | -1.44% | 852,100 | - | -10.67% | - | - |
| 11/19 | 2,150 | 2,200 | 2,070 | 2,090 | -3.24% | 401,200 | - | -9.95% | - | - |
| 11/16 | 2,190 | 2,190 | 2,140 | 2,160 | -3.57% | 438,100 | - | -7.61% | - | - |
| 11/15 | 2,190 | 2,290 | 2,190 | 2,240 | +3.7% | 979,400 | - | -4.6% | - | - |
| 11/14 | 2,110 | 2,200 | 2,090 | 2,160 | +4.35% | 881,000 | - | -8.4% | - | - |
| 11/13 | 2,070 | 2,120 | 2,020 | 2,070 | 0% | 789,400 | - | -12.58% | - | - |
| 11/12 | 2,120 | 2,120 | 2,050 | 2,070 | -3.72% | 682,700 | - | -12.95% | - | - |
| 11/09 | 2,160 | 2,190 | 2,100 | 2,150 | 0% | 885,300 | - | -9.97% | - | - |
| 11/08 | 2,180 | 2,220 | 2,110 | 2,150 | -5.29% | 798,500 | - | -10.23% | - | - |
| 11/07 | 2,380 | 2,410 | 2,270 | 2,270 | -3.4% | 834,000 | - | -5.61% | - | - |
| 11/06 | 2,380 | 2,420 | 2,340 | 2,350 | -2.89% | 1,038,400 | - | -2.41% | - | - |
| 11/05 | 2,500 | 2,500 | 2,410 | 2,420 | -2.42% | 700,600 | - | +0.67% | - | - |
| 11/02 | 2,450 | 2,530 | 2,410 | 2,480 | -2.75% | 837,000 | - | +3.25% | - | - |
| 11/01 | 2,570 | 2,570 | 2,520 | 2,550 | -0.78% | 570,500 | - | +6.29% | - | - |
| 10/31 | 2,520 | 2,580 | 2,460 | 2,570 | +3.21% | 1,097,200 | - | +7.62% | - | - |
