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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2008 |
| 03/31 | 1,104 | 1,106 | 1,060 | 1,077 | -2.02% | 4,861,800 | - | -3.52% | - | - |
| 03/28 | 1,080 | 1,121 | 1,076 | 1,099 | +0.71% | 5,912,100 | - | -2.15% | - | - |
| 03/27 | 1,057 | 1,098 | 1,028 | 1,091 | +3.48% | 6,973,200 | - | -3.27% | - | - |
| 03/26 | 1,046 | 1,096 | 1,042 | 1,054 | -0.42% | 6,368,400 | - | -6.85% | - | - |
| 03/25 | 1,024 | 1,072 | 1,021 | 1,059 | +4.84% | 7,780,500 | - | -6.95% | - | - |
| 03/24 | 996 | 1,030 | 984 | 1,010 | +2.83% | 4,957,200 | - | -11.79% | - | - |
| 03/21 | 1,011 | 1,029 | 967 | 982 | -3.91% | 5,894,100 | - | -15.03% | - | - |
| 03/19 | 1,003 | 1,044 | 1,000 | 1,022 | +5.38% | 7,722,900 | - | -12.26% | - | - |
| 03/18 | 990 | 1,016 | 942 | 970 | -1.91% | 8,932,500 | - | -17.09% | - | - |
| 03/17 | 1,013 | 1,019 | 983 | 989 | -3.47% | 13,051,800 | - | -15.84% | - | - |
| 03/14 | 1,079 | 1,081 | 996 | 1,024 | -6.96% | 20,750,400 | - | -13.04% | - | - |
| 03/13 | 1,128 | 1,141 | 1,086 | 1,101 | -4.25% | 6,120,900 | - | -6.92% | - | - |
| 03/12 | 1,179 | 1,179 | 1,140 | 1,150 | +3.4% | 6,483,600 | - | -2.87% | - | - |
| 03/11 | 1,056 | 1,116 | 1,039 | 1,112 | +4.05% | 6,449,400 | - | -6.22% | - | - |
| 03/10 | 1,119 | 1,136 | 1,056 | 1,069 | -6.33% | 7,349,400 | - | -10.1% | - | - |
| 03/07 | 1,146 | 1,154 | 1,134 | 1,141 | -5.08% | 5,908,500 | - | -4.35% | - | - |
| 03/06 | 1,189 | 1,212 | 1,173 | 1,202 | +2.95% | 5,886,000 | - | +0.77% | - | - |
| 03/05 | 1,180 | 1,181 | 1,149 | 1,168 | -1.04% | 3,402,000 | - | -1.95% | - | - |
| 03/04 | 1,180 | 1,194 | 1,158 | 1,180 | +1.92% | 3,745,800 | - | -0.76% | - | - |
| 03/03 | 1,152 | 1,174 | 1,134 | 1,158 | -3.96% | 6,703,200 | - | -2.3% | - | - |
| 02/29 | 1,222 | 1,226 | 1,190 | 1,206 | -3.56% | 5,378,400 | - | +1.91% | - | - |
| 02/28 | 1,249 | 1,262 | 1,236 | 1,250 | -1.4% | 5,482,800 | - | +6.2% | - | - |
| 02/27 | 1,283 | 1,292 | 1,242 | 1,268 | +0.53% | 5,514,300 | - | +8.45% | - | - |
| 02/26 | 1,284 | 1,288 | 1,259 | 1,261 | -0.53% | 4,467,600 | - | +9% | - | - |
| 02/25 | 1,251 | 1,276 | 1,246 | 1,268 | +3.16% | 5,463,000 | - | +10.43% | - | - |
| 02/22 | 1,220 | 1,252 | 1,213 | 1,229 | -1.25% | 5,481,900 | - | +7.61% | - | - |
| 02/21 | 1,214 | 1,261 | 1,204 | 1,244 | +4.38% | 7,407,900 | - | +9.55% | - | - |
| 02/20 | 1,221 | 1,233 | 1,188 | 1,192 | -1.11% | 7,621,200 | - | +5.79% | - | - |
| 02/19 | 1,226 | 1,233 | 1,183 | 1,206 | -1% | 9,695,700 | - | +7.45% | - | - |
| 02/18 | 1,271 | 1,308 | 1,213 | 1,218 | -4.7% | 11,375,100 | - | +9.12% | - | - |
| 02/15 | 1,206 | 1,283 | 1,193 | 1,278 | +5.7% | 10,257,300 | - | +14.7% | - | - |
| 02/14 | 1,219 | 1,219 | 1,187 | 1,209 | +4.82% | 9,057,600 | - | +9.01% | - | - |
| 02/13 | 1,160 | 1,168 | 1,144 | 1,153 | +4.43% | 8,990,100 | - | +4.28% | - | - |
| 02/12 | 1,067 | 1,116 | 1,047 | 1,104 | +3.65% | 7,804,800 | - | +0.22% | - | - |
| 02/08 | 1,131 | 1,149 | 1,061 | 1,066 | -7.61% | 13,698,000 | - | -3.48% | - | - |
| 02/07 | 1,144 | 1,162 | 1,122 | 1,153 | +2.47% | 8,307,900 | - | +3.9% | - | - |
| 02/06 | 1,133 | 1,148 | 1,120 | 1,126 | -4.97% | 10,378,800 | - | +1.04% | - | - |
| 02/05 | 1,189 | 1,210 | 1,160 | 1,184 | -1.02% | 8,962,200 | - | +5.75% | - | - |
| 02/04 | 1,209 | 1,216 | 1,186 | 1,197 | +3.66% | 6,992,100 | - | +6.47% | - | - |
| 02/01 | 1,181 | 1,207 | 1,140 | 1,154 | +1.17% | 12,240,000 | - | +2.71% | - | - |
| 01/31 | 1,140 | 1,184 | 1,100 | 1,141 | -1.15% | 13,048,200 | - | +1.25% | - | - |
| 01/30 | 1,156 | 1,199 | 1,131 | 1,154 | +2.47% | 11,536,200 | - | +2.07% | - | - |
| 01/29 | 1,101 | 1,128 | 1,081 | 1,127 | +5.52% | 8,352,900 | - | -0.65% | - | - |
| 01/28 | 1,091 | 1,103 | 1,051 | 1,068 | -4.09% | 8,526,600 | - | -6.25% | - | - |
| 01/25 | 1,087 | 1,127 | 1,086 | 1,113 | +4.27% | 8,111,700 | - | -3.02% | - | - |
| 01/24 | 1,077 | 1,079 | 1,056 | 1,068 | +3.44% | 8,076,600 | - | -7.55% | - | - |
| 01/23 | 1,028 | 1,048 | 1,002 | 1,032 | +6.17% | 10,603,800 | - | -11.4% | - | - |
| 01/22 | 1,011 | 1,016 | 971 | 972 | -7.31% | 8,168,400 | - | -17.4% | - | - |
| 01/21 | 1,096 | 1,098 | 1,040 | 1,049 | -5.69% | 6,364,800 | - | -11.78% | - | - |
| 01/18 | 1,048 | 1,117 | 1,034 | 1,112 | +3.95% | 11,491,200 | - | -7.31% | - | - |
| 01/17 | 1,052 | 1,079 | 1,028 | 1,070 | +5.02% | 10,079,100 | - | -11.42% | - | - |
| 01/16 | 1,043 | 1,060 | 1,009 | 1,019 | -4.48% | 11,874,600 | - | -16.28% | - | - |
| 01/15 | 1,078 | 1,118 | 1,056 | 1,067 | -1.03% | 13,924,800 | - | -13.21% | - | - |
| 01/11 | 1,133 | 1,141 | 1,077 | 1,078 | -5.73% | 13,839,300 | - | -13.29% | - | - |
| 01/10 | 1,168 | 1,174 | 1,137 | 1,143 | -2.19% | 7,228,800 | - | -9.11% | - | - |
| 01/09 | 1,101 | 1,176 | 1,090 | 1,169 | +3.75% | 11,393,100 | - | -7.82% | - | - |
| 01/08 | 1,089 | 1,129 | 1,083 | 1,127 | +5.52% | 15,264,900 | - | -11.63% | - | - |
| 01/07 | 1,089 | 1,098 | 1,047 | 1,068 | -5.78% | 15,585,300 | - | -16.9% | - | - |
| 01/04 | 1,176 | 1,181 | 1,111 | 1,133 | -7.1% | 6,912,900 | - | -12.55% | - | - |
| 2007 |
| 12/28 | 1,233 | 1,236 | 1,209 | 1,220 | -2.49% | 2,817,900 | - | -6.58% | - | - |
| 12/27 | 1,279 | 1,286 | 1,246 | 1,251 | -2.93% | 3,522,600 | - | -4.79% | - | - |
| 12/26 | 1,298 | 1,298 | 1,264 | 1,289 | +0.87% | 3,128,400 | - | -2.58% | - | - |
| 12/25 | 1,243 | 1,278 | 1,230 | 1,278 | +6.19% | 5,814,900 | - | -3.85% | - | - |
| 12/21 | 1,202 | 1,219 | 1,173 | 1,203 | -1.55% | 11,039,400 | - | -10.13% | - | - |
| 12/20 | 1,237 | 1,262 | 1,214 | 1,222 | -0.81% | 5,362,200 | - | -9.73% | - | - |
| 12/19 | 1,262 | 1,282 | 1,224 | 1,232 | -1.6% | 6,854,400 | - | -9.99% | - | - |
| 12/18 | 1,201 | 1,289 | 1,198 | 1,252 | +1.17% | 8,268,300 | - | -9.39% | - | - |
| 12/17 | 1,284 | 1,299 | 1,230 | 1,238 | -3.47% | 5,856,300 | - | -11.33% | - | - |
| 12/14 | 1,314 | 1,330 | 1,276 | 1,282 | -1.45% | 7,087,500 | - | -9.26% | - | - |
| 12/13 | 1,309 | 1,350 | 1,299 | 1,301 | -0.85% | 6,942,600 | - | -8.82% | - | - |
| 12/12 | 1,310 | 1,321 | 1,288 | 1,312 | -1.5% | 9,907,200 | - | -8.94% | - | - |
| 12/11 | 1,300 | 1,339 | 1,296 | 1,332 | +3.72% | 6,939,900 | - | -8.44% | - | - |
| 12/10 | 1,324 | 1,327 | 1,274 | 1,284 | -3.34% | 5,787,000 | - | -12.32% | - | - |
| 12/07 | 1,317 | 1,372 | 1,300 | 1,329 | +1.36% | 12,126,600 | - | -10.21% | - | - |
| 12/06 | 1,317 | 1,323 | 1,259 | 1,311 | +2.43% | 8,034,300 | - | -12.24% | - | - |
| 12/05 | 1,302 | 1,342 | 1,267 | 1,280 | -2.7% | 11,009,700 | - | -15.29% | - | - |
| 12/04 | 1,392 | 1,408 | 1,303 | 1,316 | -6.99% | 12,420,900 | - | -14.18% | - | - |
| 12/03 | 1,483 | 1,486 | 1,406 | 1,414 | -3.19% | 9,731,700 | - | -9.1% | - | - |
| 11/30 | 1,411 | 1,472 | 1,409 | 1,461 | +5.2% | 10,854,000 | - | -6.94% | - | - |
| 11/29 | 1,387 | 1,399 | 1,353 | 1,389 | +3.48% | 8,064,900 | - | -12.26% | - | - |
| 11/28 | 1,386 | 1,407 | 1,337 | 1,342 | -3.13% | 7,057,800 | - | -16.01% | - | - |
| 11/27 | 1,350 | 1,400 | 1,323 | 1,386 | +2.47% | 10,912,500 | - | -14.15% | - | - |
| 11/26 | 1,383 | 1,397 | 1,306 | 1,352 | -2.17% | 12,599,100 | - | -16.99% | - | - |
| 11/22 | 1,396 | 1,413 | 1,327 | 1,382 | -1.43% | 14,656,500 | - | -16.13% | - | - |
| 11/21 | 1,457 | 1,473 | 1,399 | 1,402 | -5.18% | 7,189,200 | - | -15.93% | - | - |
| 11/20 | 1,377 | 1,486 | 1,359 | 1,479 | +2.46% | 10,462,500 | - | -12.34% | - | - |
| 11/19 | 1,528 | 1,544 | 1,436 | 1,443 | -4.97% | 7,087,500 | - | -15.3% | - | - |
| 11/16 | 1,554 | 1,554 | 1,511 | 1,519 | -4.07% | 6,059,700 | - | -11.9% | - | - |
| 11/15 | 1,604 | 1,612 | 1,570 | 1,583 | -1.45% | 6,507,900 | - | -9% | - | - |
| 11/14 | 1,602 | 1,618 | 1,583 | 1,607 | +3.14% | 4,617,000 | - | -8.4% | - | - |
| 11/13 | 1,589 | 1,589 | 1,540 | 1,558 | -2.44% | 5,828,400 | - | -11.69% | - | - |
| 11/12 | 1,608 | 1,621 | 1,547 | 1,597 | -3.36% | 7,015,500 | - | -10.05% | - | - |
| 11/09 | 1,637 | 1,691 | 1,636 | 1,652 | +0.95% | 5,988,600 | - | -7.44% | - | - |
| 11/08 | 1,620 | 1,641 | 1,607 | 1,637 | -1.67% | 5,368,500 | - | -8.77% | - | - |
| 11/07 | 1,689 | 1,707 | 1,657 | 1,664 | +1.01% | 6,927,300 | - | -7.79% | - | - |
| 11/06 | 1,573 | 1,678 | 1,566 | 1,648 | +3.27% | 7,973,100 | - | -9.01% | - | - |
| 11/05 | 1,654 | 1,664 | 1,584 | 1,596 | -3.23% | 7,497,900 | - | -12.24% | - | - |
| 11/02 | 1,624 | 1,702 | 1,624 | 1,649 | -1.53% | 11,088,900 | - | -9.9% | - | - |
| 11/01 | 1,734 | 1,744 | 1,652 | 1,674 | -4.68% | 11,267,100 | - | -8.95% | - | - |
| 10/31 | 1,783 | 1,784 | 1,714 | 1,757 | -3.18% | 7,317,900 | - | -4.94% | - | - |
