株価チャート
2007/10/16~2008/03/28
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 | 4/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→100 |
2008 |
03/28 | 310 | 310 | 310 | 310 | -2.36% | 600 | - | +7.27% | - | - |
03/27 | 318 | 318 | 318 | 318 | +2.42% | 400 | - | +9.86% | - | - |
03/26 | 310 | 310 | 310 | 310 | -3.13% | 200 | - | +7.64% | - | - |
03/25 | 316 | 320 | 310 | 320 | -0.16% | 1,200 | - | +11.89% | - | - |
03/24 | 313 | 325 | 308 | 321 | +6.83% | 12,200 | - | +12.46% | - | - |
03/21 | 300 | 300 | 300 | 300 | +20% | 1,400 | - | +6.01% | - | - |
03/18 | 250 | 250 | 250 | 250 | 0% | 400 | - | -11.35% | - | - |
03/17 | 270 | 270 | 250 | 250 | -7.41% | 2,800 | - | -11.66% | - | - |
03/14 | 270 | 270 | 270 | 270 | -1.82% | 4,000 | - | -5.26% | - | - |
03/13 | 275 | 275 | 275 | 275 | 0% | 200 | - | -3.51% | - | - |
03/12 | 275 | 275 | 275 | 275 | -1.79% | 800 | - | -3.51% | - | - |
03/11 | 280 | 280 | 280 | 280 | +1.82% | 2,200 | - | -1.75% | - | - |
03/10 | 280 | 280 | 275 | 275 | -1.79% | 4,000 | - | -3.85% | - | - |
03/06 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | -2.44% | - | - |
03/05 | 280 | 280 | 280 | 280 | 0% | 1,800 | - | -2.44% | - | - |
03/04 | 291 | 291 | 280 | 280 | -5.08% | 2,000 | - | -2.78% | - | - |
03/03 | 295 | 295 | 295 | 295 | +1.72% | 400 | - | +2.08% | - | - |
02/29 | 290 | 290 | 290 | 290 | 0% | 200 | - | +0.35% | - | - |
02/28 | 285 | 299 | 285 | 290 | +3.57% | 4,000 | - | +0.35% | - | - |
02/27 | 280 | 280 | 280 | 280 | 0% | 600 | - | -3.45% | - | - |
02/26 | 300 | 300 | 280 | 280 | -4.27% | 400 | - | -4.11% | - | - |
02/25 | 293 | 293 | 293 | 293 | -2.5% | 1,400 | - | -0.85% | - | - |
02/22 | 300 | 300 | 300 | 300 | 0% | 400 | - | +1.01% | - | - |
02/21 | 293 | 300 | 293 | 300 | 0% | 400 | - | +0.33% | - | - |
02/20 | 300 | 300 | 300 | 300 | -0.83% | 800 | - | -0.66% | - | - |
02/18 | 295 | 303 | 295 | 303 | +2.54% | 800 | - | -0.49% | - | - |
02/15 | 290 | 295 | 290 | 295 | +7.27% | 1,200 | - | -3.59% | - | - |
02/08 | 275 | 275 | 275 | 275 | -1.79% | 200 | - | -11.29% | - | - |
02/07 | 280 | 280 | 280 | 280 | 0% | 600 | - | -10.54% | - | - |
02/06 | 277 | 280 | 276 | 280 | +0.9% | 7,000 | - | -11.39% | - | - |
02/05 | 288 | 288 | 278 | 278 | -1.77% | 2,600 | - | -13.01% | - | - |
02/04 | 277 | 283 | 277 | 283 | +1.25% | 1,800 | - | -12.27% | - | - |
02/01 | 280 | 280 | 279 | 279 | 0% | 1,200 | - | -14.15% | - | - |
01/30 | 280 | 283 | 279 | 279 | -1.24% | 1,400 | - | -14.94% | - | - |
01/29 | 279 | 283 | 279 | 283 | +1.25% | 4,000 | - | -14.91% | - | - |
01/28 | 282 | 283 | 279 | 279 | -3.63% | 1,600 | - | -16.96% | - | - |
01/25 | 290 | 290 | 285 | 290 | -1.86% | 3,800 | - | -14.85% | - | - |
01/24 | 290 | 295 | 286 | 295 | +1.55% | 14,000 | - | -14.49% | - | - |
01/23 | 295 | 295 | 291 | 291 | -1.19% | 5,800 | - | -16.76% | - | - |
01/22 | 295 | 295 | 294 | 294 | -3.61% | 6,600 | - | -16.71% | - | - |
01/21 | 300 | 305 | 300 | 305 | -0.81% | 2,000 | - | -14.57% | - | - |
01/18 | 283 | 308 | 283 | 308 | +2.5% | 3,200 | - | -14.58% | - | - |
01/17 | 290 | 300 | 285 | 300 | -3.23% | 6,800 | - | -17.36% | - | - |
01/16 | 318 | 328 | 310 | 310 | -6.06% | 17,200 | - | -15.3% | - | - |
01/15 | 343 | 350 | 330 | 330 | -3.79% | 7,600 | - | -10.57% | - | - |
01/11 | 355 | 355 | 343 | 343 | -4.06% | 2,400 | - | -7.55% | - | - |
01/10 | 358 | 358 | 358 | 358 | +1.42% | 200 | - | -3.9% | - | - |
01/09 | 355 | 355 | 350 | 353 | -0.7% | 1,400 | - | -5.5% | - | - |
01/08 | 360 | 360 | 355 | 355 | -1.39% | 3,000 | - | -5.08% | - | - |
2007 |
12/28 | 365 | 365 | 360 | 360 | 0% | 1,400 | - | -4% | - | - |
12/27 | 375 | 375 | 360 | 360 | -6.86% | 2,000 | - | -4.26% | - | - |
12/26 | 377 | 387 | 375 | 387 | +10.43% | 4,200 | - | +2.52% | - | - |
12/25 | 350 | 365 | 350 | 350 | 0% | 3,800 | - | -7.16% | - | - |
12/21 | 360 | 361 | 350 | 350 | -2.78% | 4,400 | - | -7.65% | - | - |
12/20 | 360 | 365 | 360 | 360 | +1.41% | 2,200 | - | -5.51% | - | - |
12/19 | 355 | 355 | 355 | 355 | 0% | 400 | - | -7.31% | - | - |
12/18 | 350 | 356 | 350 | 355 | +1.43% | 2,400 | - | -7.79% | - | - |
12/17 | 376 | 376 | 350 | 350 | -6.67% | 3,200 | - | -9.79% | - | - |
12/14 | 385 | 385 | 375 | 375 | -2.6% | 3,000 | - | -4.09% | - | - |
12/13 | 386 | 386 | 384 | 385 | 0% | 1,800 | - | -2.28% | - | - |
12/12 | 385 | 385 | 383 | 385 | -4.35% | 4,200 | - | -3.02% | - | - |
12/11 | 390 | 403 | 390 | 403 | +0.63% | 1,200 | - | +0.37% | - | - |
12/07 | 401 | 401 | 395 | 400 | +1.27% | 1,200 | - | -1.23% | - | - |
12/06 | 400 | 400 | 383 | 395 | +1.28% | 1,400 | - | -3.42% | - | - |
12/05 | 390 | 391 | 370 | 390 | -1.27% | 4,000 | - | -5.57% | - | - |
12/04 | 389 | 405 | 389 | 395 | +6.76% | 13,400 | - | -5.5% | - | - |
12/03 | 381 | 381 | 370 | 370 | -5.01% | 3,800 | - | -12.53% | - | - |
11/30 | 385 | 390 | 385 | 390 | +2.5% | 600 | - | -9% | - | - |
11/29 | 375 | 385 | 375 | 380 | +2.15% | 3,800 | - | -12.04% | - | - |
11/28 | 362 | 372 | 362 | 372 | +0.13% | 1,600 | - | -14.87% | - | - |
11/27 | 369 | 372 | 365 | 372 | -3.13% | 2,800 | - | -16.14% | - | - |
11/26 | 380 | 385 | 380 | 384 | 0% | 2,600 | - | -14.4% | - | - |
11/22 | 375 | 384 | 375 | 384 | +0.39% | 2,800 | - | -15.53% | - | - |
11/21 | 370 | 390 | 370 | 382 | +1.87% | 3,600 | - | -16.78% | - | - |
11/20 | 365 | 375 | 363 | 375 | -0.66% | 20,000 | - | -19.18% | - | - |
11/19 | 395 | 395 | 378 | 378 | -5.51% | 3,600 | - | -19.16% | - | - |
11/16 | 389 | 400 | 388 | 400 | -0.75% | 2,600 | - | -15.18% | - | - |
11/15 | 393 | 405 | 393 | 403 | -0.12% | 5,200 | - | -15.26% | - | - |
11/14 | 400 | 405 | 393 | 403 | +3.33% | 8,800 | - | -15.87% | - | - |
11/13 | 400 | 407 | 375 | 390 | -6.81% | 44,400 | - | -19.25% | - | - |
11/12 | 418 | 420 | 418 | 419 | -2.11% | 2,200 | - | -14.59% | - | - |
11/09 | 443 | 443 | 428 | 428 | +1.18% | 2,400 | - | -13.46% | - | - |
11/08 | 449 | 449 | 410 | 423 | -4.74% | 5,800 | - | -14.82% | - | - |
11/07 | 465 | 475 | 429 | 444 | -6.63% | 7,000 | - | -10.58% | - | - |
11/06 | 481 | 490 | 475 | 475 | -2.16% | 2,200 | - | -4.04% | - | - |
11/05 | 485 | 500 | 480 | 486 | -2.9% | 4,200 | - | -1.32% | - | - |
11/02 | 499 | 500 | 475 | 500 | +0.2% | 13,200 | - | +2.25% | - | - |
11/01 | 505 | 515 | 499 | 499 | -0.2% | 4,600 | - | +2.67% | - | - |
10/31 | 505 | 505 | 500 | 500 | -1.96% | 2,200 | - | +3.95% | - | - |
10/30 | 510 | 510 | 500 | 510 | 0% | 3,600 | - | +6.92% | - | - |
10/29 | 510 | 515 | 500 | 510 | +2% | 5,200 | - | +8.05% | - | - |
10/26 | 490 | 515 | 490 | 500 | +2.04% | 9,000 | - | +7.07% | - | - |
10/25 | 500 | 500 | 485 | 490 | -2.97% | 3,600 | - | +6.06% | - | - |
10/24 | 500 | 510 | 495 | 505 | -0.98% | 4,600 | - | +10.5% | - | - |
10/23 | 520 | 520 | 495 | 510 | 0% | 12,600 | - | +12.83% | - | - |
10/22 | 490 | 510 | 485 | 510 | -1.92% | 2,200 | - | +14.35% | - | - |
10/19 | 515 | 520 | 491 | 520 | 0% | 10,200 | - | +17.91% | - | - |
10/18 | 498 | 520 | 498 | 520 | +5.05% | 15,400 | - | +19.54% | - | - |
10/17 | 451 | 495 | 445 | 495 | +9.76% | 7,400 | - | +15.38% | - | - |
10/16 | 475 | 475 | 451 | 451 | -7.01% | 6,400 | - | +6.12% | - | - |