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 |
---|
2016 | 4/1, 株式分割 1→2 |
2008 |
03/31 | 510 | 520 | 510 | 515 | +3.94% | 18,200 | - | +5.65% | - | - |
03/28 | 490 | 495 | 490 | 495 | -4.81% | 800 | - | +1.43% | - | - |
03/27 | 523 | 523 | 520 | 520 | -0.67% | 34,400 | - | +6.34% | - | - |
03/26 | 520 | 535 | 520 | 524 | +1.36% | 26,600 | - | +7.06% | - | - |
03/25 | 525 | 525 | 511 | 517 | +3.4% | 23,600 | - | +5.62% | - | - |
03/24 | 470 | 500 | 468 | 500 | +6.39% | 36,000 | - | +2.15% | - | - |
03/21 | 460 | 470 | 460 | 470 | -0.11% | 15,400 | - | -4.18% | - | - |
03/19 | 471 | 471 | 465 | 470 | -0.21% | 6,600 | - | -4.47% | - | - |
03/18 | 470 | 471 | 470 | 471 | 0% | 9,400 | - | -4.66% | - | - |
03/17 | 463 | 471 | 463 | 471 | 0% | 6,000 | - | -4.85% | - | - |
03/14 | 467 | 473 | 467 | 471 | 0% | 32,000 | - | -5.04% | - | - |
03/13 | 471 | 472 | 471 | 471 | 0% | 22,200 | - | -5.23% | - | - |
03/12 | 471 | 475 | 466 | 471 | +1.18% | 14,800 | - | -5.42% | - | - |
03/11 | 469 | 470 | 465 | 466 | -1.59% | 6,800 | - | -6.71% | - | - |
03/10 | 475 | 475 | 473 | 473 | -0.73% | 6,600 | - | -5.4% | - | - |
03/07 | 478 | 481 | 476 | 477 | -0.73% | 14,200 | - | -4.89% | - | - |
03/06 | 478 | 490 | 475 | 480 | 0% | 11,800 | - | -4.19% | - | - |
03/05 | 478 | 480 | 475 | 480 | +2.67% | 2,200 | - | -4% | - | - |
03/04 | 470 | 470 | 463 | 468 | -0.43% | 6,000 | - | -6.31% | - | - |
03/03 | 464 | 470 | 461 | 470 | -0.63% | 1,400 | - | -5.91% | - | - |
02/29 | 488 | 488 | 468 | 473 | -3.28% | 15,800 | - | -5.12% | - | - |
02/28 | 492 | 495 | 489 | 489 | -0.61% | 46,600 | - | -1.71% | - | - |
02/27 | 515 | 515 | 488 | 492 | -4.47% | 20,000 | - | -0.91% | - | - |
02/26 | 519 | 523 | 509 | 515 | -2% | 27,000 | - | +4.15% | - | - |
02/25 | 545 | 550 | 515 | 525 | -1.87% | 10,400 | - | +6.71% | - | - |
02/22 | 540 | 540 | 535 | 535 | +1.04% | 4,800 | - | +9.41% | - | - |
02/21 | 525 | 530 | 520 | 530 | +0.95% | 5,400 | - | +8.95% | - | - |
02/20 | 513 | 525 | 513 | 525 | +1.06% | 5,000 | - | +8.37% | - | - |
02/19 | 535 | 535 | 508 | 519 | -1.05% | 18,000 | - | +7.45% | - | - |
02/18 | 522 | 525 | 510 | 525 | +0.19% | 7,800 | - | +9.04% | - | - |
02/15 | 515 | 524 | 506 | 524 | +0.58% | 4,000 | - | +9.06% | - | - |
02/14 | 512 | 532 | 512 | 521 | +1.76% | 13,800 | - | +8.89% | - | - |
02/13 | 500 | 520 | 500 | 512 | +2.4% | 8,400 | - | +7.23% | - | - |
02/12 | 495 | 502 | 495 | 500 | +0.91% | 3,800 | - | +4.94% | - | - |
02/08 | 496 | 501 | 492 | 495 | +0.92% | 42,000 | - | +4.21% | - | - |
02/07 | 495 | 495 | 490 | 491 | -0.81% | 29,200 | - | +3.26% | - | - |
02/06 | 490 | 513 | 490 | 495 | -1% | 24,000 | - | +4.11% | - | - |
02/05 | 501 | 510 | 500 | 500 | -1.09% | 45,200 | - | +5.16% | - | - |
02/04 | 478 | 521 | 478 | 505 | +3.7% | 21,200 | - | +6.32% | - | - |
02/01 | 474 | 487 | 474 | 487 | +2.85% | 16,400 | - | +2.74% | - | - |
01/31 | 465 | 480 | 460 | 474 | +2.38% | 9,200 | - | -0.11% | - | - |
01/30 | 460 | 463 | 450 | 463 | +0.54% | 11,800 | - | -2.63% | - | - |
01/29 | 453 | 460 | 450 | 460 | +1.55% | 19,600 | - | -3.56% | - | - |
01/28 | 453 | 458 | 440 | 453 | -0.22% | 47,400 | - | -5.43% | - | - |
01/25 | 470 | 486 | 451 | 454 | 0% | 35,400 | - | -5.81% | - | - |
01/24 | 452 | 454 | 445 | 454 | +1.68% | 5,400 | - | -6.39% | - | - |
01/23 | 450 | 452 | 440 | 447 | -0.89% | 19,800 | - | -8.69% | - | - |
01/22 | 463 | 463 | 451 | 451 | -0.55% | 22,800 | - | -8.62% | - | - |
01/21 | 485 | 485 | 453 | 453 | -1.52% | 49,600 | - | -8.85% | - | - |
01/18 | 464 | 464 | 450 | 460 | -0.97% | 42,200 | - | -8.18% | - | - |
01/17 | 466 | 474 | 458 | 465 | -3.33% | 19,800 | - | -8.02% | - | - |
01/16 | 475 | 481 | 466 | 481 | 0% | 32,000 | - | -5.41% | - | - |
01/15 | 494 | 494 | 475 | 481 | -1.64% | 30,600 | - | -5.97% | - | - |
01/11 | 487 | 489 | 480 | 489 | +0.31% | 10,400 | - | -4.78% | - | - |
01/10 | 485 | 490 | 485 | 487 | +1.35% | 2,600 | - | -5.25% | - | - |
01/09 | 489 | 490 | 475 | 481 | -1.84% | 11,200 | - | -6.88% | - | - |
01/08 | 482 | 491 | 482 | 490 | +1.77% | 3,400 | - | -5.32% | - | - |
01/07 | 487 | 487 | 477 | 481 | -1.13% | 16,200 | - | -7.5% | - | - |
01/04 | 490 | 491 | 486 | 487 | -0.92% | 19,000 | - | -7.16% | - | - |
2007 |
12/28 | 492 | 493 | 491 | 491 | -0.3% | 26,000 | - | -7.01% | - | - |
12/27 | 493 | 495 | 491 | 493 | 0% | 29,800 | - | -7.77% | - | - |
12/26 | 491 | 493 | 490 | 493 | +0.41% | 29,000 | - | -8.8% | - | - |
12/25 | 505 | 505 | 483 | 491 | +0.1% | 46,000 | - | -10% | - | - |
12/21 | 496 | 496 | 482 | 490 | -0.1% | 29,800 | - | -11.39% | - | - |
12/20 | 501 | 505 | 491 | 491 | -2.49% | 32,400 | - | -12.57% | - | - |
12/19 | 515 | 515 | 501 | 503 | -1.85% | 27,800 | - | -11.75% | - | - |
12/18 | 505 | 513 | 499 | 513 | +1.69% | 28,000 | - | -11.18% | - | - |
12/17 | 525 | 525 | 503 | 504 | -4.45% | 37,000 | - | -13.85% | - | - |
12/14 | 530 | 535 | 526 | 528 | -0.47% | 22,600 | - | -11.2% | - | - |
12/13 | 543 | 552 | 525 | 530 | -2.84% | 45,600 | - | -11.67% | - | - |
12/12 | 550 | 556 | 535 | 546 | -1.71% | 32,800 | - | -9.98% | - | - |
12/11 | 555 | 564 | 553 | 555 | +0.63% | 34,400 | - | -9.31% | - | - |
12/10 | 575 | 575 | 551 | 552 | -0.63% | 43,000 | - | -10.62% | - | - |
12/07 | 550 | 556 | 550 | 555 | -0.72% | 15,200 | - | -10.91% | - | - |
12/06 | 560 | 560 | 550 | 559 | +2.95% | 23,600 | - | -11.27% | - | - |
12/05 | 540 | 545 | 534 | 543 | +1.31% | 48,000 | - | -14.76% | - | - |
12/04 | 548 | 548 | 536 | 536 | -0.74% | 23,400 | - | -16.64% | - | - |
12/03 | 530 | 548 | 525 | 540 | +2.47% | 77,200 | - | -16.8% | - | - |
11/30 | 522 | 533 | 521 | 527 | +0.86% | 56,000 | - | -19.42% | - | - |
11/29 | 521 | 530 | 518 | 523 | +0.97% | 108,400 | - | -20.71% | - | - |
11/28 | 568 | 568 | 509 | 518 | -7.51% | 90,600 | - | -22.18% | - | - |
11/27 | 566 | 566 | 543 | 560 | -1.24% | 39,000 | - | -16.37% | - | - |
11/26 | 580 | 580 | 555 | 567 | -6.9% | 36,200 | - | -15.57% | - | - |
11/22 | 629 | 629 | 606 | 609 | -1.7% | 33,000 | - | -9.31% | - | - |
11/21 | 624 | 624 | 610 | 619 | -3.88% | 39,800 | - | -7.47% | - | - |
11/20 | 635 | 644 | 620 | 644 | +3.04% | 36,600 | - | -3.59% | - | - |
11/19 | 693 | 693 | 606 | 625 | -9.81% | 11,400 | - | -6.16% | - | - |
11/16 | 695 | 695 | 693 | 693 | 0% | 600 | - | +4.21% | - | - |
11/15 | 700 | 709 | 690 | 693 | -1% | 28,400 | - | +4.52% | - | - |
11/14 | 700 | 700 | 690 | 700 | +0.5% | 30,400 | - | +5.9% | - | - |
11/13 | 710 | 710 | 692 | 697 | -2.59% | 11,400 | - | +5.85% | - | - |
11/12 | 720 | 720 | 695 | 715 | -1.04% | 7,600 | - | +8.83% | - | - |
11/09 | 669 | 723 | 669 | 723 | +8.89% | 11,000 | - | +10.47% | - | - |
11/08 | 685 | 685 | 658 | 664 | -3.28% | 8,800 | - | +1.92% | - | - |
11/07 | 691 | 691 | 675 | 686 | -0.58% | 4,400 | - | +5.38% | - | - |
11/06 | 691 | 691 | 690 | 690 | 0% | 1,000 | - | +6.15% | - | - |
11/05 | 700 | 700 | 688 | 690 | -2.2% | 11,800 | - | +6.32% | - | - |
11/02 | 719 | 719 | 706 | 706 | -3.16% | 7,200 | - | +8.87% | - | - |
11/01 | 728 | 729 | 713 | 729 | +0.14% | 30,400 | - | +12.77% | - | - |
10/31 | 700 | 730 | 700 | 728 | +4.6% | 37,600 | - | +12.97% | - | - |