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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 3,193 | 3,193 | 3,067 | 3,120 | -2.7% | 2,261,700 | - | -0.89% | - | - |
| 03/28 | 3,120 | 3,220 | 3,107 | 3,207 | +2.67% | 4,285,200 | - | +1.57% | - | - |
| 03/27 | 2,987 | 3,133 | 2,953 | 3,123 | +3.65% | 3,730,800 | - | -1.19% | - | - |
| 03/26 | 2,927 | 3,013 | 2,927 | 3,013 | +0.44% | 1,730,100 | - | -4.82% | - | - |
| 03/25 | 2,970 | 3,017 | 2,953 | 3,000 | +3.33% | 1,737,600 | - | -5.66% | - | - |
| 03/24 | 2,883 | 2,957 | 2,840 | 2,903 | +1.75% | 1,899,000 | - | -9.1% | - | - |
| 03/21 | 2,867 | 2,913 | 2,810 | 2,853 | -0.7% | 1,701,900 | - | -11.25% | - | - |
| 03/19 | 2,887 | 2,930 | 2,853 | 2,873 | +3.11% | 1,963,500 | - | -11.12% | - | - |
| 03/18 | 2,883 | 2,930 | 2,723 | 2,787 | -2.68% | 3,840,000 | - | -14.2% | - | - |
| 03/17 | 2,900 | 2,913 | 2,830 | 2,863 | -3.48% | 3,077,400 | - | -12.25% | - | - |
| 03/14 | 3,110 | 3,117 | 2,927 | 2,967 | -3.78% | 3,887,100 | - | -9.25% | - | - |
| 03/13 | 3,180 | 3,227 | 3,020 | 3,083 | -3.65% | 2,403,600 | - | -5.88% | - | - |
| 03/12 | 3,293 | 3,300 | 3,187 | 3,200 | +1.59% | 1,891,500 | - | -2.2% | - | - |
| 03/11 | 3,027 | 3,153 | 3,007 | 3,150 | +1.83% | 2,432,100 | - | -3.58% | - | - |
| 03/10 | 3,223 | 3,260 | 3,067 | 3,093 | -4.72% | 2,663,400 | - | -5.2% | - | - |
| 03/07 | 3,267 | 3,320 | 3,230 | 3,247 | -3.37% | 2,464,800 | - | -0.41% | - | - |
| 03/06 | 3,327 | 3,370 | 3,320 | 3,360 | +1.61% | 2,607,000 | - | +3.51% | - | - |
| 03/05 | 3,307 | 3,323 | 3,233 | 3,307 | +0.1% | 1,955,700 | - | +2.5% | - | - |
| 03/04 | 3,273 | 3,313 | 3,223 | 3,303 | +3.01% | 3,419,400 | - | +3.1% | - | - |
| 03/03 | 3,170 | 3,243 | 3,160 | 3,207 | -2.24% | 2,753,100 | - | +1.06% | - | - |
| 02/29 | 3,263 | 3,293 | 3,227 | 3,280 | -1.8% | 2,229,300 | - | +4.09% | - | - |
| 02/28 | 3,290 | 3,357 | 3,290 | 3,340 | -3% | 4,011,300 | - | +6.98% | - | - |
| 02/27 | 3,537 | 3,540 | 3,427 | 3,443 | -1.24% | 2,051,400 | - | +11.47% | - | - |
| 02/26 | 3,517 | 3,547 | 3,480 | 3,487 | 0% | 2,695,800 | - | +14.39% | - | - |
| 02/25 | 3,400 | 3,500 | 3,400 | 3,487 | +4.08% | 3,546,900 | - | +15.76% | - | - |
| 02/22 | 3,317 | 3,383 | 3,277 | 3,350 | +1.01% | 2,964,000 | - | +12.45% | - | - |
| 02/21 | 3,247 | 3,363 | 3,247 | 3,317 | +2.68% | 2,780,700 | - | +12.43% | - | - |
| 02/20 | 3,357 | 3,367 | 3,230 | 3,230 | -4.25% | 3,494,400 | - | +10.62% | - | - |
| 02/19 | 3,387 | 3,413 | 3,320 | 3,373 | +0.6% | 2,673,900 | - | +16.4% | - | - |
| 02/18 | 3,387 | 3,467 | 3,320 | 3,353 | -2.24% | 3,800,100 | - | +16.76% | - | - |
| 02/15 | 3,273 | 3,430 | 3,257 | 3,430 | +3.73% | 4,449,300 | - | +20.31% | - | - |
| 02/14 | 3,303 | 3,320 | 3,270 | 3,307 | +2.48% | 3,778,800 | - | +16.88% | - | - |
| 02/13 | 3,233 | 3,253 | 3,203 | 3,227 | +2.11% | 4,120,800 | - | +14.87% | - | - |
| 02/12 | 3,003 | 3,183 | 3,003 | 3,160 | +4.06% | 4,313,100 | - | +13.3% | - | - |
| 02/08 | 3,160 | 3,160 | 3,023 | 3,037 | -2.88% | 4,248,600 | - | +9.51% | - | - |
| 02/07 | 3,150 | 3,163 | 3,043 | 3,127 | +4.8% | 7,141,500 | - | +12.88% | - | - |
| 02/06 | 3,000 | 3,070 | 2,983 | 2,983 | -3.45% | 3,777,300 | - | +7.9% | - | - |
| 02/05 | 3,033 | 3,103 | 3,020 | 3,090 | +1.53% | 2,388,600 | - | +11.67% | - | - |
| 02/04 | 3,057 | 3,080 | 3,010 | 3,043 | +0.88% | 2,455,200 | - | +10.07% | - | - |
| 02/01 | 2,987 | 3,043 | 2,970 | 3,017 | +4.38% | 4,700,700 | - | +9.26% | - | - |
| 01/31 | 2,863 | 2,907 | 2,797 | 2,890 | +1.05% | 3,926,700 | - | +4.82% | - | - |
| 01/30 | 2,817 | 2,917 | 2,807 | 2,860 | +4% | 6,902,100 | - | +3.62% | - | - |
| 01/29 | 2,610 | 2,757 | 2,577 | 2,750 | +8.13% | 5,502,000 | - | -0.58% | - | - |
| 01/28 | 2,620 | 2,630 | 2,530 | 2,543 | -3.78% | 2,812,500 | - | -8.38% | - | - |
| 01/25 | 2,590 | 2,653 | 2,587 | 2,643 | +3.26% | 2,520,900 | - | -5.46% | - | - |
| 01/24 | 2,593 | 2,593 | 2,533 | 2,560 | +1.59% | 2,230,500 | - | -9.03% | - | - |
| 01/23 | 2,507 | 2,550 | 2,473 | 2,520 | +3.99% | 2,841,300 | - | -11.17% | - | - |
| 01/22 | 2,493 | 2,507 | 2,420 | 2,423 | -5.83% | 2,343,300 | - | -15.3% | - | - |
| 01/21 | 2,627 | 2,630 | 2,570 | 2,573 | -3.26% | 2,294,700 | - | -10.86% | - | - |
| 01/18 | 2,567 | 2,663 | 2,540 | 2,660 | +1.01% | 3,302,400 | - | -8.53% | - | - |
| 01/17 | 2,587 | 2,653 | 2,567 | 2,633 | +2.73% | 3,138,300 | - | -9.97% | - | - |
| 01/16 | 2,627 | 2,640 | 2,543 | 2,563 | -4.71% | 2,730,000 | - | -12.78% | - | - |
| 01/15 | 2,717 | 2,717 | 2,670 | 2,690 | -1.34% | 2,372,100 | - | -9.03% | - | - |
| 01/11 | 2,823 | 2,830 | 2,713 | 2,727 | -3.42% | 2,499,900 | - | -8.32% | - | - |
| 01/10 | 2,840 | 2,867 | 2,800 | 2,823 | -1.74% | 1,769,100 | - | -5.64% | - | - |
| 01/09 | 2,733 | 2,893 | 2,720 | 2,873 | +2.25% | 2,718,900 | - | -4.41% | - | - |
| 01/08 | 2,773 | 2,827 | 2,750 | 2,810 | +3.31% | 3,497,100 | - | -6.8% | - | - |
| 01/07 | 2,713 | 2,753 | 2,687 | 2,720 | -1.92% | 2,632,500 | - | -10.23% | - | - |
| 01/04 | 2,840 | 2,850 | 2,747 | 2,773 | -6.31% | 2,265,600 | - | -9.1% | - | - |
| 2007 |
| 12/28 | 3,000 | 3,000 | 2,937 | 2,960 | -0.78% | 1,272,600 | - | -3.58% | - | - |
| 12/27 | 3,027 | 3,037 | 2,970 | 2,983 | -2.19% | 1,199,100 | - | -3.3% | - | - |
| 12/26 | 3,050 | 3,050 | 3,007 | 3,050 | +0.11% | 885,900 | - | -1.68% | - | - |
| 12/25 | 3,027 | 3,060 | 2,997 | 3,047 | +3.75% | 1,399,200 | - | -2.16% | - | - |
| 12/21 | 2,913 | 2,943 | 2,860 | 2,937 | +0.46% | 2,152,800 | - | -6.21% | - | - |
| 12/20 | 2,950 | 2,977 | 2,910 | 2,923 | -1.13% | 1,880,400 | - | -7.37% | - | - |
| 12/19 | 3,007 | 3,020 | 2,950 | 2,957 | -1.33% | 1,425,000 | - | -7.08% | - | - |
| 12/18 | 2,933 | 3,040 | 2,923 | 2,997 | -0.11% | 2,467,800 | - | -6.41% | - | - |
| 12/17 | 3,083 | 3,123 | 3,000 | 3,000 | -2.07% | 2,045,100 | - | -6.98% | - | - |
| 12/14 | 3,113 | 3,170 | 3,053 | 3,063 | -0.76% | 3,102,000 | - | -5.83% | - | - |
| 12/13 | 3,137 | 3,193 | 3,080 | 3,087 | -1.38% | 2,685,900 | - | -5.87% | - | - |
| 12/12 | 3,067 | 3,140 | 3,043 | 3,130 | -0.11% | 3,292,200 | - | -5.27% | - | - |
| 12/11 | 3,080 | 3,143 | 3,080 | 3,133 | +2.29% | 2,137,200 | - | -5.93% | - | - |
| 12/10 | 3,110 | 3,117 | 3,027 | 3,063 | -1.29% | 2,530,200 | - | -8.67% | - | - |
| 12/07 | 3,100 | 3,150 | 3,073 | 3,103 | +1.2% | 2,825,100 | - | -8.32% | - | - |
| 12/06 | 3,107 | 3,113 | 3,017 | 3,067 | +2% | 2,651,400 | - | -10.2% | - | - |
| 12/05 | 3,003 | 3,057 | 2,987 | 3,007 | +0.45% | 2,923,500 | - | -12.82% | - | - |
| 12/04 | 3,097 | 3,097 | 2,973 | 2,993 | -4.16% | 3,931,500 | - | -14.3% | - | - |
| 12/03 | 3,220 | 3,233 | 3,087 | 3,123 | -1.99% | 4,319,700 | - | -11.77% | - | - |
| 11/30 | 3,133 | 3,247 | 3,123 | 3,187 | +0.63% | 6,280,800 | - | -10.71% | - | - |
| 11/29 | 3,140 | 3,183 | 3,093 | 3,167 | +1.93% | 3,155,700 | - | -11.89% | - | - |
| 11/28 | 3,167 | 3,223 | 3,093 | 3,107 | -1.79% | 2,355,900 | - | -14.28% | - | - |
| 11/27 | 3,190 | 3,193 | 3,087 | 3,163 | -2.67% | 3,973,500 | - | -13.45% | - | - |
| 11/26 | 3,237 | 3,287 | 3,180 | 3,250 | -0.2% | 2,576,100 | - | -11.85% | - | - |
| 11/22 | 3,257 | 3,310 | 3,190 | 3,257 | -2.01% | 4,348,800 | - | -12.43% | - | - |
| 11/21 | 3,370 | 3,410 | 3,307 | 3,323 | -2.45% | 2,336,400 | - | -11.5% | - | - |
| 11/20 | 3,263 | 3,417 | 3,233 | 3,407 | +1.29% | 3,274,800 | - | -10% | - | - |
| 11/19 | 3,527 | 3,573 | 3,353 | 3,363 | -3.26% | 2,388,300 | - | -11.82% | - | - |
| 11/16 | 3,483 | 3,503 | 3,447 | 3,477 | -1.97% | 1,715,100 | - | -9.63% | - | - |
| 11/15 | 3,607 | 3,610 | 3,530 | 3,547 | -1.12% | 1,792,500 | - | -8.4% | - | - |
| 11/14 | 3,603 | 3,647 | 3,550 | 3,587 | +3.66% | 2,269,500 | - | -7.85% | - | - |
| 11/13 | 3,503 | 3,530 | 3,417 | 3,460 | -2.72% | 2,255,100 | - | -11.33% | - | - |
| 11/12 | 3,600 | 3,647 | 3,513 | 3,557 | -3.96% | 2,209,800 | - | -9.22% | - | - |
| 11/09 | 3,697 | 3,780 | 3,663 | 3,703 | -0.45% | 1,970,100 | - | -5.79% | - | - |
| 11/08 | 3,700 | 3,753 | 3,667 | 3,720 | +0.27% | 2,175,600 | - | -5.51% | - | - |
| 11/07 | 3,900 | 3,903 | 3,700 | 3,710 | -2.37% | 2,546,400 | - | -5.86% | - | - |
| 11/06 | 3,667 | 3,883 | 3,657 | 3,800 | +2.7% | 2,592,300 | - | -3.63% | - | - |
| 11/05 | 3,833 | 3,833 | 3,667 | 3,700 | -3.81% | 2,160,900 | - | -6.12% | - | - |
| 11/02 | 3,733 | 3,920 | 3,733 | 3,847 | +0.09% | 2,911,200 | - | -2.42% | - | - |
| 11/01 | 3,890 | 3,953 | 3,833 | 3,843 | -2.29% | 2,235,000 | - | -2.43% | - | - |
| 10/31 | 3,950 | 3,967 | 3,880 | 3,933 | -3.99% | 2,670,300 | - | -0.02% | - | - |
