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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2008 |
| 03/31 | 926 | 944 | 918 | 938 | +1.08% | 375,000 | - | -0.53% | - | - |
| 03/28 | 914 | 940 | 900 | 928 | +1.75% | 352,500 | - | -2.01% | - | - |
| 03/27 | 902 | 916 | 900 | 912 | +2.01% | 346,500 | - | -4.2% | - | - |
| 03/26 | 898 | 902 | 876 | 894 | -1.32% | 207,000 | - | -6.58% | - | - |
| 03/25 | 910 | 914 | 896 | 906 | +0.67% | 226,000 | - | -6.11% | - | - |
| 03/24 | 904 | 914 | 898 | 900 | +0.9% | 302,000 | - | -7.41% | - | - |
| 03/21 | 870 | 898 | 870 | 892 | +3.24% | 431,500 | - | -9.07% | - | - |
| 03/19 | 870 | 888 | 856 | 864 | +1.89% | 368,000 | - | -12.64% | - | - |
| 03/18 | 842 | 858 | 832 | 848 | +0.24% | 267,500 | - | -14.94% | - | - |
| 03/17 | 868 | 872 | 840 | 846 | -3.64% | 418,000 | - | -15.9% | - | - |
| 03/14 | 916 | 918 | 874 | 878 | -4.36% | 414,000 | - | -13.58% | - | - |
| 03/13 | 952 | 956 | 908 | 918 | -4.38% | 426,500 | - | -10.35% | - | - |
| 03/12 | 988 | 998 | 960 | 960 | +0.84% | 249,500 | - | -6.71% | - | - |
| 03/11 | 926 | 952 | 920 | 952 | +2.37% | 268,500 | - | -8.2% | - | - |
| 03/10 | 950 | 952 | 926 | 930 | -2.92% | 378,000 | - | -10.92% | - | - |
| 03/07 | 970 | 970 | 952 | 958 | -2.84% | 415,500 | - | -8.85% | - | - |
| 03/06 | 992 | 992 | 978 | 986 | +0.82% | 498,500 | - | -6.72% | - | - |
| 03/05 | 998 | 1,002 | 978 | 978 | -2% | 297,000 | - | -7.82% | - | - |
| 03/04 | 1,018 | 1,022 | 994 | 998 | +0.2% | 332,000 | - | -6.38% | - | - |
| 03/03 | 1,012 | 1,012 | 990 | 996 | -2.54% | 373,000 | - | -6.74% | - | - |
| 02/29 | 1,018 | 1,024 | 1,002 | 1,022 | 0% | 304,000 | - | -4.58% | - | - |
| 02/28 | 1,034 | 1,036 | 1,016 | 1,022 | -1.16% | 250,500 | - | -4.66% | - | - |
| 02/27 | 1,020 | 1,040 | 1,002 | 1,034 | +3.4% | 387,500 | - | -3.54% | - | - |
| 02/26 | 1,040 | 1,040 | 996 | 1,000 | -2.15% | 517,500 | - | -6.54% | - | - |
| 02/25 | 1,032 | 1,042 | 1,014 | 1,022 | 0% | 647,500 | - | -4.66% | - | - |
| 02/22 | 1,056 | 1,056 | 1,008 | 1,022 | -3.4% | 722,000 | - | -4.75% | - | - |
| 02/21 | 1,060 | 1,072 | 1,054 | 1,058 | +1.73% | 420,500 | - | -1.58% | - | - |
| 02/20 | 1,078 | 1,078 | 1,040 | 1,040 | -4.76% | 493,500 | - | -3.08% | - | - |
| 02/19 | 1,110 | 1,112 | 1,088 | 1,092 | +0.55% | 206,500 | - | +1.58% | - | - |
| 02/18 | 1,112 | 1,134 | 1,082 | 1,086 | -2.51% | 215,000 | - | +1.02% | - | - |
| 02/15 | 1,102 | 1,128 | 1,096 | 1,114 | +0.18% | 444,000 | - | +3.44% | - | - |
| 02/14 | 1,076 | 1,116 | 1,076 | 1,112 | +5.1% | 529,500 | - | +3.06% | - | - |
| 02/13 | 1,086 | 1,100 | 1,054 | 1,058 | -1.12% | 270,000 | - | -2.04% | - | - |
| 02/12 | 1,074 | 1,082 | 1,046 | 1,070 | -1.11% | 232,500 | - | -1.29% | - | - |
| 02/08 | 1,080 | 1,102 | 1,074 | 1,082 | +0.19% | 118,000 | - | -0.55% | - | - |
| 02/07 | 1,070 | 1,080 | 1,040 | 1,080 | +2.66% | 293,000 | - | -1.19% | - | - |
| 02/06 | 1,102 | 1,104 | 1,052 | 1,052 | -9.47% | 434,500 | - | -4.19% | - | - |
| 02/05 | 1,114 | 1,162 | 1,114 | 1,162 | +3.2% | 265,500 | - | +5.06% | - | - |
| 02/04 | 1,128 | 1,136 | 1,110 | 1,126 | +2.74% | 160,000 | - | +1.62% | - | - |
| 02/01 | 1,102 | 1,142 | 1,088 | 1,096 | -2.14% | 252,000 | - | -1.26% | - | - |
| 01/31 | 1,070 | 1,124 | 1,062 | 1,120 | +2.75% | 276,500 | - | +0.63% | - | - |
| 01/30 | 1,104 | 1,122 | 1,080 | 1,090 | 0% | 218,500 | - | -2.33% | - | - |
| 01/29 | 1,072 | 1,094 | 1,058 | 1,090 | +3.61% | 210,000 | - | -2.85% | - | - |
| 01/28 | 1,066 | 1,082 | 1,050 | 1,052 | -2.41% | 269,000 | - | -6.74% | - | - |
| 01/25 | 1,060 | 1,080 | 1,056 | 1,078 | +3.45% | 247,500 | - | -5.11% | - | - |
| 01/24 | 1,040 | 1,054 | 1,030 | 1,042 | +1.36% | 317,000 | - | -8.84% | - | - |
| 01/23 | 1,028 | 1,032 | 1,010 | 1,028 | +5.11% | 551,000 | - | -10.84% | - | - |
| 01/22 | 1,030 | 1,038 | 974 | 978 | -5.78% | 616,500 | - | -15.98% | - | - |
| 01/21 | 1,046 | 1,072 | 1,038 | 1,038 | -2.63% | 397,500 | - | -11.88% | - | - |
| 01/18 | 1,034 | 1,072 | 1,018 | 1,066 | +0.57% | 443,000 | - | -10.34% | - | - |
| 01/17 | 1,022 | 1,072 | 1,022 | 1,060 | +3.72% | 443,500 | - | -11.52% | - | - |
| 01/16 | 988 | 1,048 | 988 | 1,022 | -5.19% | 594,500 | - | -15.33% | - | - |
| 01/15 | 1,096 | 1,104 | 1,072 | 1,078 | -2.18% | 456,500 | - | -11.42% | - | - |
| 01/11 | 1,156 | 1,156 | 1,100 | 1,102 | -3.16% | 475,500 | - | -10.11% | - | - |
| 01/10 | 1,152 | 1,156 | 1,134 | 1,138 | -1.04% | 200,000 | - | -7.7% | - | - |
| 01/09 | 1,122 | 1,152 | 1,102 | 1,150 | +0.17% | 518,500 | - | -7.18% | - | - |
| 01/08 | 1,146 | 1,158 | 1,144 | 1,148 | +0.17% | 320,000 | - | -7.64% | - | - |
| 01/07 | 1,170 | 1,174 | 1,138 | 1,146 | -2.05% | 512,000 | - | -8.03% | - | - |
| 01/04 | 1,208 | 1,230 | 1,166 | 1,170 | -3.15% | 328,000 | - | -6.4% | - | - |
| 2007 |
| 12/28 | 1,210 | 1,216 | 1,196 | 1,208 | -0.82% | 125,500 | - | -3.44% | - | - |
| 12/27 | 1,216 | 1,228 | 1,214 | 1,218 | -1.3% | 262,000 | - | -2.56% | - | - |
| 12/26 | 1,226 | 1,236 | 1,218 | 1,234 | +1.82% | 256,000 | - | -1.2% | - | - |
| 12/25 | 1,218 | 1,222 | 1,206 | 1,212 | +1.85% | 172,500 | - | -2.73% | - | - |
| 12/21 | 1,172 | 1,190 | 1,160 | 1,190 | +1.54% | 405,500 | - | -4.49% | - | - |
| 12/20 | 1,200 | 1,204 | 1,170 | 1,172 | -1.84% | 296,000 | - | -6.09% | - | - |
| 12/19 | 1,232 | 1,234 | 1,192 | 1,194 | -3.08% | 414,000 | - | -4.56% | - | - |
| 12/18 | 1,232 | 1,250 | 1,212 | 1,232 | 0% | 379,000 | - | -1.52% | - | - |
| 12/17 | 1,248 | 1,262 | 1,228 | 1,232 | -2.22% | 293,000 | - | -1.36% | - | - |
| 12/14 | 1,258 | 1,300 | 1,252 | 1,260 | +0.32% | 301,500 | - | +0.96% | - | - |
| 12/13 | 1,296 | 1,298 | 1,254 | 1,256 | -3.53% | 368,000 | - | +0.72% | - | - |
| 12/12 | 1,286 | 1,304 | 1,276 | 1,302 | +0.31% | 192,500 | - | +4.49% | - | - |
| 12/11 | 1,324 | 1,326 | 1,288 | 1,298 | -1.67% | 453,500 | - | +4.17% | - | - |
| 12/10 | 1,320 | 1,328 | 1,312 | 1,320 | +0.61% | 440,000 | - | +6.02% | - | - |
| 12/07 | 1,310 | 1,316 | 1,302 | 1,312 | +1.23% | 526,000 | - | +5.55% | - | - |
| 12/06 | 1,290 | 1,296 | 1,276 | 1,296 | +1.41% | 424,000 | - | +4.26% | - | - |
| 12/05 | 1,276 | 1,286 | 1,256 | 1,278 | +0.31% | 204,500 | - | +2.73% | - | - |
| 12/04 | 1,288 | 1,292 | 1,264 | 1,274 | -1.85% | 236,500 | - | +2.33% | - | - |
| 12/03 | 1,322 | 1,324 | 1,290 | 1,298 | +1.25% | 416,500 | - | +4.17% | - | - |
| 11/30 | 1,296 | 1,322 | 1,282 | 1,282 | -0.77% | 452,000 | - | +2.97% | - | - |
| 11/29 | 1,278 | 1,292 | 1,268 | 1,292 | +3.53% | 426,500 | - | +3.78% | - | - |
| 11/28 | 1,240 | 1,250 | 1,230 | 1,248 | +1.79% | 331,000 | - | +0.24% | - | - |
| 11/27 | 1,210 | 1,242 | 1,192 | 1,226 | -1.45% | 504,000 | - | -1.76% | - | - |
| 11/26 | 1,214 | 1,260 | 1,212 | 1,244 | +4.19% | 562,000 | - | -0.64% | - | - |
| 11/22 | 1,178 | 1,206 | 1,150 | 1,194 | +0.17% | 464,000 | - | -4.94% | - | - |
| 11/21 | 1,180 | 1,218 | 1,172 | 1,192 | +1.19% | 502,500 | - | -5.62% | - | - |
| 11/20 | 1,146 | 1,182 | 1,132 | 1,178 | -0.17% | 333,500 | - | -7.17% | - | - |
| 11/19 | 1,188 | 1,212 | 1,178 | 1,180 | -2.32% | 288,500 | - | -7.6% | - | - |
| 11/16 | 1,222 | 1,224 | 1,198 | 1,208 | -1.95% | 257,000 | - | -6.07% | - | - |
| 11/15 | 1,254 | 1,254 | 1,226 | 1,232 | -0.96% | 404,000 | - | -4.79% | - | - |
| 11/14 | 1,212 | 1,280 | 1,212 | 1,244 | +4.36% | 416,000 | - | -4.45% | - | - |
| 11/13 | 1,162 | 1,238 | 1,162 | 1,192 | +0.85% | 426,000 | - | -8.94% | - | - |
| 11/12 | 1,160 | 1,186 | 1,160 | 1,182 | -2.48% | 360,500 | - | -10.32% | - | - |
| 11/09 | 1,216 | 1,238 | 1,208 | 1,212 | -0.98% | 272,500 | - | -8.67% | - | - |
| 11/08 | 1,208 | 1,228 | 1,204 | 1,224 | -1.77% | 482,500 | - | -8.31% | - | - |
| 11/07 | 1,306 | 1,306 | 1,242 | 1,246 | -3.26% | 582,500 | - | -7.36% | - | - |
| 11/06 | 1,252 | 1,292 | 1,252 | 1,288 | +1.26% | 470,500 | - | -4.87% | - | - |
| 11/05 | 1,274 | 1,288 | 1,254 | 1,272 | -1.09% | 580,500 | - | -6.4% | - | - |
| 11/02 | 1,282 | 1,306 | 1,278 | 1,286 | -0.92% | 326,500 | - | -5.93% | - | - |
| 11/01 | 1,322 | 1,332 | 1,290 | 1,298 | -1.67% | 281,000 | - | -5.53% | - | - |
| 10/31 | 1,318 | 1,320 | 1,296 | 1,320 | +0.3% | 453,000 | - | -4.28% | - | - |
