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 | 6,320 | 6,380 | 6,080 | 6,290 | -2.02% | 154,600 | - | -4.41% | - | - |
03/28 | 6,300 | 6,510 | 6,260 | 6,420 | +0.78% | 153,300 | - | -3.17% | - | - |
03/27 | 6,210 | 6,390 | 6,090 | 6,370 | +0.95% | 173,300 | - | -4.54% | - | - |
03/26 | 6,140 | 6,310 | 6,070 | 6,310 | +0.64% | 157,900 | - | -5.93% | - | - |
03/25 | 6,170 | 6,320 | 6,120 | 6,270 | +5.03% | 153,500 | - | -7.29% | - | - |
03/24 | 5,800 | 6,080 | 5,720 | 5,970 | +4.37% | 137,800 | - | -12.42% | - | - |
03/21 | 5,910 | 6,000 | 5,620 | 5,720 | -4.19% | 190,800 | - | -17.07% | - | - |
03/19 | 5,950 | 6,070 | 5,810 | 5,970 | +5.11% | 197,700 | - | -14.33% | - | - |
03/18 | 5,790 | 5,910 | 5,550 | 5,680 | -3.24% | 235,600 | - | -19.08% | - | - |
03/17 | 5,750 | 5,960 | 5,650 | 5,870 | -3.29% | 260,100 | - | -16.98% | - | - |
03/14 | 6,410 | 6,460 | 5,890 | 6,070 | -5.16% | 296,300 | - | -14.59% | - | - |
03/13 | 6,600 | 6,750 | 6,230 | 6,400 | -5.74% | 212,800 | - | -10.34% | - | - |
03/12 | 7,040 | 7,050 | 6,680 | 6,790 | +3.82% | 220,300 | - | -4.84% | - | - |
03/11 | 5,880 | 6,570 | 5,870 | 6,540 | +2.51% | 302,600 | - | -8.36% | - | - |
03/10 | 6,800 | 6,930 | 6,310 | 6,380 | -7.54% | 221,700 | - | -10.74% | - | - |
03/07 | 6,890 | 7,020 | 6,800 | 6,900 | -2.82% | 205,500 | - | -3.52% | - | - |
03/06 | 6,900 | 7,140 | 6,820 | 7,100 | +5.03% | 160,900 | - | -0.28% | - | - |
03/05 | 7,020 | 7,070 | 6,730 | 6,760 | -3.43% | 213,800 | - | -4.41% | - | - |
03/04 | 7,000 | 7,100 | 6,740 | 7,000 | +2.79% | 243,300 | - | -0.37% | - | - |
03/03 | 6,600 | 6,900 | 6,580 | 6,810 | -3.54% | 201,600 | - | -2.13% | - | - |
02/29 | 7,140 | 7,190 | 7,020 | 7,060 | -3.81% | 163,300 | - | +2.08% | - | - |
02/28 | 7,240 | 7,450 | 7,210 | 7,340 | -0.94% | 148,000 | - | +7.15% | - | - |
02/27 | 7,590 | 7,630 | 7,330 | 7,410 | -0.8% | 219,000 | - | +9.62% | - | - |
02/26 | 7,730 | 7,730 | 7,420 | 7,470 | -1.71% | 159,200 | - | +12.23% | - | - |
02/25 | 7,740 | 7,780 | 7,480 | 7,600 | +0.66% | 162,400 | - | +15.75% | - | - |
02/22 | 7,290 | 7,640 | 7,260 | 7,550 | +0.8% | 191,000 | - | +16.4% | - | - |
02/21 | 7,370 | 7,560 | 7,370 | 7,490 | +3.45% | 227,900 | - | +17.16% | - | - |
02/20 | 7,640 | 7,670 | 7,240 | 7,240 | -5.73% | 219,900 | - | +15.05% | - | - |
02/19 | 7,730 | 7,790 | 7,520 | 7,680 | +0.66% | 315,900 | - | +23.49% | - | - |
02/18 | 8,040 | 8,330 | 7,570 | 7,630 | -4.27% | 590,900 | - | +24.19% | - | - |
02/15 | 7,420 | 7,980 | 7,350 | 7,970 | +5.98% | 434,400 | - | +31% | - | - |
02/14 | 7,500 | 7,560 | 7,320 | 7,520 | +4.16% | 342,100 | - | +25.06% | - | - |
02/13 | 7,350 | 7,370 | 7,170 | 7,220 | +3.44% | 296,600 | - | +21.2% | - | - |
02/12 | 6,690 | 7,040 | 6,560 | 6,980 | +3.1% | 371,100 | - | +18.22% | - | - |
02/08 | 7,030 | 7,140 | 6,630 | 6,770 | -0.88% | 673,700 | - | +15.19% | - | - |
02/07 | 6,430 | 6,950 | 6,150 | 6,830 | +7.73% | 636,500 | - | +16.22% | - | - |
02/06 | 6,440 | 6,540 | 6,300 | 6,340 | -7.17% | 261,900 | - | +7.77% | - | - |
02/05 | 6,680 | 6,940 | 6,640 | 6,830 | +0.15% | 338,700 | - | +15.45% | - | - |
02/04 | 6,900 | 6,920 | 6,730 | 6,820 | +5.41% | 354,200 | - | +15.09% | - | - |
02/01 | 6,270 | 6,590 | 6,250 | 6,470 | +5.72% | 496,400 | - | +9.29% | - | - |
01/31 | 5,720 | 6,130 | 5,720 | 6,120 | +4.08% | 407,800 | - | +3.22% | - | - |
01/30 | 5,720 | 5,990 | 5,660 | 5,880 | +4.63% | 530,500 | - | -1.33% | - | - |
01/29 | 5,550 | 5,670 | 5,470 | 5,620 | +6.04% | 296,000 | - | -6.46% | - | - |
01/28 | 5,580 | 5,620 | 5,220 | 5,300 | -8.15% | 279,800 | - | -12.48% | - | - |
01/25 | 5,660 | 5,870 | 5,600 | 5,770 | +6.85% | 328,900 | - | -6.01% | - | - |
01/24 | 5,300 | 5,510 | 5,280 | 5,400 | +6.3% | 270,300 | - | -13.11% | - | - |
01/23 | 5,130 | 5,280 | 5,010 | 5,080 | +5.18% | 350,400 | - | -19.56% | - | - |
01/22 | 5,010 | 5,050 | 4,790 | 4,830 | -7.29% | 369,500 | - | -24.73% | - | - |
01/21 | 5,500 | 5,590 | 5,210 | 5,210 | -7.13% | 278,100 | - | -20.14% | - | - |
01/18 | 4,910 | 5,610 | 4,910 | 5,610 | +7.68% | 482,800 | - | -15.3% | - | - |
01/17 | 5,120 | 5,430 | 4,910 | 5,210 | +4.41% | 359,300 | - | -22.2% | - | - |
01/16 | 5,000 | 5,370 | 4,900 | 4,990 | -7.59% | 404,800 | - | -26.42% | - | - |
01/15 | 5,720 | 5,730 | 5,360 | 5,400 | -7.06% | 276,500 | - | -21.63% | - | - |
01/11 | 6,070 | 6,180 | 5,720 | 5,810 | -5.07% | 239,800 | - | -17.07% | - | - |
01/10 | 6,150 | 6,230 | 6,010 | 6,120 | -1.29% | 329,000 | - | -13.97% | - | - |
01/09 | 5,830 | 6,300 | 5,720 | 6,200 | +1.47% | 328,700 | - | -13.83% | - | - |
01/08 | 5,990 | 6,190 | 5,950 | 6,110 | +3.74% | 427,800 | - | -15.76% | - | - |
01/07 | 6,160 | 6,230 | 5,810 | 5,890 | -6.66% | 293,800 | - | -19.52% | - | - |
01/04 | 6,360 | 6,440 | 6,180 | 6,310 | -6.79% | 126,900 | - | -14.64% | - | - |
2007 |
12/28 | 6,800 | 6,890 | 6,730 | 6,770 | -3.15% | 83,300 | - | -9.33% | - | - |
12/27 | 7,070 | 7,210 | 6,970 | 6,990 | -2.37% | 130,300 | - | -7.01% | - | - |
12/26 | 7,060 | 7,190 | 6,870 | 7,160 | +1.13% | 194,800 | - | -5.67% | - | - |
12/25 | 6,980 | 7,100 | 6,790 | 7,080 | +5.99% | 217,500 | - | -7.52% | - | - |
12/21 | 6,580 | 6,720 | 6,340 | 6,680 | 0% | 251,300 | - | -13.92% | - | - |
12/20 | 6,970 | 7,060 | 6,620 | 6,680 | -2.77% | 206,800 | - | -15.43% | - | - |
12/19 | 7,160 | 7,330 | 6,840 | 6,870 | -3.24% | 244,000 | - | -14.63% | - | - |
12/18 | 6,630 | 7,220 | 6,590 | 7,100 | +3.95% | 408,100 | - | -13.04% | - | - |
12/17 | 7,300 | 7,380 | 6,830 | 6,830 | -7.45% | 294,900 | - | -17.56% | - | - |
12/14 | 7,690 | 7,840 | 7,330 | 7,380 | -3.66% | 265,600 | - | -12.5% | - | - |
12/13 | 7,770 | 8,110 | 7,600 | 7,660 | -3.16% | 386,400 | - | -10.43% | - | - |
12/12 | 7,420 | 7,940 | 7,420 | 7,910 | +3.67% | 302,600 | - | -8.51% | - | - |
12/11 | 7,580 | 7,680 | 7,450 | 7,630 | +1.87% | 217,200 | - | -12.82% | - | - |
12/10 | 7,610 | 7,740 | 7,430 | 7,490 | -2.73% | 255,500 | - | -15.38% | - | - |
12/07 | 7,500 | 7,830 | 7,360 | 7,700 | +3.36% | 384,600 | - | -14.29% | - | - |
12/06 | 7,600 | 7,660 | 7,160 | 7,450 | +1.5% | 289,600 | - | -18.07% | - | - |
12/05 | 7,480 | 7,830 | 7,280 | 7,340 | -4.43% | 544,400 | - | -20.73% | - | - |
12/04 | 8,240 | 8,350 | 7,640 | 7,680 | -7.69% | 460,100 | - | -18.83% | - | - |
12/03 | 8,880 | 8,900 | 8,190 | 8,320 | -2.12% | 463,900 | - | -13.85% | - | - |
11/30 | 8,240 | 8,850 | 8,240 | 8,500 | +4.42% | 538,400 | - | -13.36% | - | - |
11/29 | 7,950 | 8,160 | 7,900 | 8,140 | +6.41% | 257,500 | - | -18.38% | - | - |
11/28 | 7,800 | 8,050 | 7,620 | 7,650 | -1.54% | 275,300 | - | -24.66% | - | - |
11/27 | 7,600 | 7,870 | 7,460 | 7,770 | +0.65% | 284,700 | - | -24.8% | - | - |
11/26 | 8,200 | 8,250 | 7,680 | 7,720 | -5.51% | 395,300 | - | -26.58% | - | - |
11/22 | 7,900 | 8,370 | 7,690 | 8,170 | +1.74% | 379,000 | - | -23.79% | - | - |
11/21 | 8,300 | 8,640 | 8,030 | 8,030 | -8.75% | 326,400 | - | -26.48% | - | - |
11/20 | 8,330 | 8,840 | 7,970 | 8,800 | -0.34% | 687,700 | - | -20.84% | - | - |
11/19 | 9,610 | 9,830 | 8,810 | 8,830 | -8.59% | 247,900 | - | -21.87% | - | - |
11/16 | 9,830 | 9,950 | 9,520 | 9,660 | -5.01% | 233,800 | - | -15.92% | - | - |
11/15 | 10,250 | 10,550 | 10,140 | 10,170 | -1.93% | 187,900 | - | -12.62% | - | - |
11/14 | 10,220 | 10,450 | 10,160 | 10,370 | +5.6% | 183,100 | - | -11.91% | - | - |
11/13 | 10,030 | 10,330 | 9,800 | 9,820 | -2.77% | 291,800 | - | -17.08% | - | - |
11/12 | 10,230 | 10,350 | 9,830 | 10,100 | -4.27% | 306,500 | - | -15.4% | - | - |
11/09 | 10,450 | 10,920 | 10,380 | 10,550 | +2.13% | 380,600 | - | -12.23% | - | - |
11/08 | 9,990 | 10,350 | 9,840 | 10,330 | +3.09% | 321,200 | - | -14.57% | - | - |
11/07 | 11,000 | 11,130 | 10,010 | 10,020 | -5.2% | 426,400 | - | -17.71% | - | - |
11/06 | 10,120 | 10,930 | 10,100 | 10,570 | +4.76% | 284,500 | - | -13.76% | - | - |
11/05 | 10,800 | 10,800 | 10,090 | 10,090 | -6.66% | 251,700 | - | -18.06% | - | - |
11/02 | 10,040 | 10,970 | 10,030 | 10,810 | +3.54% | 367,900 | - | -12.74% | - | - |
11/01 | 11,230 | 11,410 | 10,300 | 10,440 | -10.23% | 471,800 | - | -16.05% | - | - |
10/31 | 12,080 | 12,150 | 11,380 | 11,630 | -6.06% | 257,300 | - | -7.01% | - | - |