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 |
---|
2017 | 10/1, 株式併合 10→1 |
2008 |
03/31 | 2,380 | 2,380 | 2,330 | 2,370 | +0.42% | 4,600 | - | -2.91% | - | - |
03/28 | 2,380 | 2,400 | 2,320 | 2,360 | +1.29% | 4,400 | - | -3.75% | - | - |
03/27 | 2,280 | 2,330 | 2,280 | 2,330 | +1.75% | 6,600 | - | -5.44% | - | - |
03/26 | 2,340 | 2,350 | 2,270 | 2,290 | -2.55% | 7,700 | - | -7.59% | - | - |
03/25 | 2,330 | 2,410 | 2,280 | 2,350 | -2.49% | 14,200 | - | -6.08% | - | - |
03/24 | 2,410 | 2,430 | 2,390 | 2,410 | -0.41% | 3,500 | - | -4.52% | - | - |
03/21 | 2,340 | 2,420 | 2,330 | 2,420 | +3.86% | 4,900 | - | -4.91% | - | - |
03/19 | 2,300 | 2,360 | 2,300 | 2,330 | +3.1% | 8,400 | - | -9.27% | - | - |
03/18 | 2,260 | 2,320 | 2,220 | 2,260 | +0.89% | 6,300 | - | -12.81% | - | - |
03/17 | 2,310 | 2,310 | 2,220 | 2,240 | -4.27% | 2,600 | - | -14.44% | - | - |
03/14 | 2,360 | 2,370 | 2,280 | 2,340 | -0.85% | 13,400 | - | -11.53% | - | - |
03/13 | 2,410 | 2,440 | 2,360 | 2,360 | -4.07% | 8,800 | - | -11.54% | - | - |
03/12 | 2,480 | 2,480 | 2,450 | 2,460 | 0% | 6,400 | - | -8.45% | - | - |
03/11 | 2,420 | 2,470 | 2,410 | 2,460 | -0.4% | 10,200 | - | -9.09% | - | - |
03/10 | 2,520 | 2,540 | 2,460 | 2,470 | 0% | 5,100 | - | -9.39% | - | - |
03/07 | 2,470 | 2,500 | 2,450 | 2,470 | -3.14% | 5,500 | - | -9.85% | - | - |
03/06 | 2,560 | 2,560 | 2,510 | 2,550 | +1.59% | 10,100 | - | -7.31% | - | - |
03/05 | 2,560 | 2,570 | 2,460 | 2,510 | -1.18% | 7,200 | - | -8.89% | - | - |
03/04 | 2,660 | 2,660 | 2,540 | 2,540 | -1.93% | 13,800 | - | -7.97% | - | - |
03/03 | 2,570 | 2,600 | 2,540 | 2,590 | -0.38% | 4,400 | - | -6.33% | - | - |
02/29 | 2,580 | 2,610 | 2,580 | 2,600 | +0.78% | 10,700 | - | -5.9% | - | - |
02/28 | 2,590 | 2,600 | 2,570 | 2,580 | -0.39% | 8,000 | - | -6.45% | - | - |
02/27 | 2,570 | 2,630 | 2,570 | 2,590 | +1.97% | 8,800 | - | -6.09% | - | - |
02/26 | 2,640 | 2,640 | 2,540 | 2,540 | -2.68% | 11,700 | - | -7.87% | - | - |
02/25 | 2,680 | 2,680 | 2,600 | 2,610 | -0.76% | 7,500 | - | -5.43% | - | - |
02/22 | 2,610 | 2,670 | 2,610 | 2,630 | -1.13% | 5,600 | - | -4.81% | - | - |
02/21 | 2,650 | 2,680 | 2,630 | 2,660 | -1.48% | 9,100 | - | -3.76% | - | - |
02/20 | 2,690 | 2,750 | 2,680 | 2,700 | -6.57% | 18,700 | - | -2.24% | - | - |
02/19 | 2,880 | 2,890 | 2,820 | 2,890 | -0.34% | 6,700 | - | +4.71% | - | - |
02/18 | 2,920 | 2,970 | 2,850 | 2,900 | -1.02% | 5,300 | - | +5.34% | - | - |
02/15 | 2,910 | 2,980 | 2,910 | 2,930 | -2.33% | 4,100 | - | +6.7% | - | - |
02/14 | 2,930 | 3,010 | 2,930 | 3,000 | +2.74% | 5,600 | - | +9.45% | - | - |
02/13 | 2,860 | 2,990 | 2,860 | 2,920 | +0.34% | 5,000 | - | +7.04% | - | - |
02/12 | 2,870 | 2,920 | 2,810 | 2,910 | -0.34% | 2,300 | - | +7.02% | - | - |
02/08 | 2,870 | 2,920 | 2,840 | 2,920 | 0% | 2,400 | - | +7.71% | - | - |
02/07 | 2,910 | 2,930 | 2,910 | 2,920 | +3.18% | 9,600 | - | +7.95% | - | - |
02/06 | 2,880 | 2,880 | 2,810 | 2,830 | -3.74% | 4,400 | - | +4.74% | - | - |
02/05 | 2,990 | 2,990 | 2,940 | 2,940 | 0% | 9,200 | - | +8.85% | - | - |
02/04 | 2,900 | 2,980 | 2,900 | 2,940 | +4.26% | 5,100 | - | +9.05% | - | - |
02/01 | 2,790 | 2,860 | 2,780 | 2,820 | +2.55% | 7,100 | - | +4.79% | - | - |
01/31 | 2,600 | 2,750 | 2,600 | 2,750 | +3.77% | 5,700 | - | +2.15% | - | - |
01/30 | 2,690 | 2,690 | 2,640 | 2,650 | +0.38% | 4,000 | - | -1.71% | - | - |
01/29 | 2,650 | 2,710 | 2,610 | 2,640 | -0.75% | 3,600 | - | -2.44% | - | - |
01/28 | 2,580 | 2,730 | 2,550 | 2,660 | +4.72% | 3,900 | - | -2.06% | - | - |
01/25 | 2,540 | 2,570 | 2,520 | 2,540 | +2.01% | 5,100 | - | -6.89% | - | - |
01/24 | 2,550 | 2,550 | 2,470 | 2,490 | -3.49% | 10,400 | - | -9.19% | - | - |
01/23 | 2,570 | 2,630 | 2,550 | 2,580 | +0.78% | 8,000 | - | -6.49% | - | - |
01/22 | 2,590 | 2,640 | 2,550 | 2,560 | -2.29% | 5,900 | - | -7.65% | - | - |
01/21 | 2,600 | 2,650 | 2,600 | 2,620 | -2.24% | 6,000 | - | -5.96% | - | - |
01/18 | 2,590 | 2,680 | 2,580 | 2,680 | +0.75% | 8,000 | - | -4.15% | - | - |
01/17 | 2,640 | 2,690 | 2,600 | 2,660 | +2.7% | 8,200 | - | -5.1% | - | - |
01/16 | 2,590 | 2,640 | 2,590 | 2,590 | -2.26% | 4,600 | - | -7.93% | - | - |
01/15 | 2,570 | 2,700 | 2,570 | 2,650 | -2.57% | 12,600 | - | -6.26% | - | - |
01/11 | 2,750 | 2,770 | 2,710 | 2,720 | -0.73% | 3,700 | - | -4.23% | - | - |
01/10 | 2,750 | 2,750 | 2,730 | 2,740 | -1.79% | 2,100 | - | -3.79% | - | - |
01/09 | 2,730 | 2,790 | 2,710 | 2,790 | +3.72% | 12,700 | - | -2.28% | - | - |
01/08 | 2,640 | 2,710 | 2,640 | 2,690 | 0% | 10,400 | - | -5.85% | - | - |
01/07 | 2,670 | 2,700 | 2,670 | 2,690 | -0.37% | 9,300 | - | -6.08% | - | - |
01/04 | 2,750 | 2,750 | 2,670 | 2,700 | -2.88% | 3,900 | - | -5.99% | - | - |
2007 |
12/28 | 2,780 | 2,800 | 2,760 | 2,780 | -1.77% | 2,400 | - | -3.41% | - | - |
12/27 | 2,800 | 2,830 | 2,770 | 2,830 | +0.71% | 2,900 | - | -1.74% | - | - |
12/26 | 2,800 | 2,840 | 2,790 | 2,810 | 0% | 5,900 | - | -2.43% | - | - |
12/25 | 2,820 | 2,820 | 2,760 | 2,810 | -0.71% | 10,100 | - | -2.46% | - | - |
12/21 | 2,810 | 2,830 | 2,800 | 2,830 | 0% | 4,900 | - | -1.8% | - | - |
12/20 | 2,880 | 2,880 | 2,820 | 2,830 | -0.7% | 16,300 | - | -1.84% | - | - |
12/19 | 2,860 | 2,880 | 2,850 | 2,850 | -1.72% | 5,900 | - | -1.28% | - | - |
12/18 | 2,850 | 2,910 | 2,850 | 2,900 | 0% | 5,800 | - | +0.38% | - | - |
12/17 | 2,890 | 2,920 | 2,840 | 2,900 | -2.36% | 17,100 | - | +0.42% | - | - |
12/14 | 2,900 | 2,970 | 2,880 | 2,970 | +3.13% | 27,700 | - | +2.7% | - | - |
12/13 | 2,900 | 2,910 | 2,880 | 2,880 | -1.37% | 4,100 | - | -0.45% | - | - |
12/12 | 2,890 | 2,930 | 2,870 | 2,920 | +0.69% | 4,300 | - | +0.72% | - | - |
12/11 | 2,870 | 2,910 | 2,870 | 2,900 | 0% | 5,200 | - | -0.14% | - | - |
12/10 | 2,890 | 2,920 | 2,880 | 2,900 | +0.69% | 2,900 | - | -0.38% | - | - |
12/07 | 2,860 | 2,900 | 2,860 | 2,880 | +0.7% | 5,600 | - | -1.3% | - | - |
12/06 | 2,880 | 2,880 | 2,800 | 2,860 | -1.38% | 11,600 | - | -2.22% | - | - |
12/05 | 2,920 | 2,920 | 2,880 | 2,900 | -1.36% | 4,900 | - | -1.13% | - | - |
12/04 | 2,990 | 3,000 | 2,880 | 2,940 | -1.01% | 8,200 | - | +0.07% | - | - |
12/03 | 2,920 | 2,970 | 2,920 | 2,970 | +1.02% | 2,800 | - | +0.88% | - | - |
11/30 | 2,870 | 2,950 | 2,840 | 2,940 | +1.03% | 5,100 | - | -0.27% | - | - |
11/29 | 2,850 | 2,930 | 2,850 | 2,910 | +2.46% | 4,400 | - | -1.42% | - | - |
11/28 | 2,810 | 2,860 | 2,810 | 2,840 | -0.7% | 2,600 | - | -3.99% | - | - |
11/27 | 2,880 | 2,880 | 2,810 | 2,860 | -1.04% | 3,900 | - | -3.57% | - | - |
11/26 | 2,850 | 2,890 | 2,830 | 2,890 | +1.76% | 2,400 | - | -2.82% | - | - |
11/22 | 2,830 | 2,890 | 2,830 | 2,840 | +0.35% | 3,800 | - | -4.76% | - | - |
11/21 | 2,840 | 2,860 | 2,830 | 2,830 | 0% | 2,500 | - | -5.67% | - | - |
11/20 | 2,710 | 2,830 | 2,710 | 2,830 | -0.35% | 16,900 | - | -6.14% | - | - |
11/19 | 2,860 | 2,860 | 2,830 | 2,840 | -0.35% | 5,100 | - | -6.33% | - | - |
11/16 | 2,840 | 2,880 | 2,830 | 2,850 | 0% | 5,200 | - | -6.62% | - | - |
11/15 | 2,880 | 2,890 | 2,830 | 2,850 | -2.4% | 7,600 | - | -7.2% | - | - |
11/14 | 2,920 | 2,960 | 2,910 | 2,920 | +0.69% | 2,700 | - | -5.59% | - | - |
11/13 | 2,900 | 2,930 | 2,890 | 2,900 | +0.69% | 4,900 | - | -6.81% | - | - |
11/12 | 2,840 | 2,980 | 2,840 | 2,880 | -3.68% | 16,600 | - | -8.05% | - | - |
11/09 | 3,000 | 3,010 | 2,990 | 2,990 | -0.66% | 3,600 | - | -5.17% | - | - |
11/08 | 3,000 | 3,020 | 3,000 | 3,010 | -0.33% | 2,500 | - | -5.08% | - | - |
11/07 | 3,070 | 3,070 | 3,020 | 3,020 | -1.31% | 3,200 | - | -5.24% | - | - |
11/06 | 3,100 | 3,100 | 3,050 | 3,060 | 0% | 2,100 | - | -4.4% | - | - |
11/05 | 3,090 | 3,090 | 3,060 | 3,060 | -0.33% | 1,300 | - | -4.79% | - | - |
11/02 | 3,080 | 3,100 | 3,070 | 3,070 | 0% | 6,200 | - | -4.84% | - | - |
11/01 | 3,060 | 3,080 | 3,050 | 3,070 | +0.33% | 3,600 | - | -5.22% | - | - |
10/31 | 3,080 | 3,080 | 3,040 | 3,060 | +0.99% | 2,000 | - | -5.82% | - | - |