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 |
|---|
| 2023 | 7/1, 株式分割 1→25 |
| 2020 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2009 | 1/7, 株式分割 1→100 |
| 2008 |
| 03/31 | 44 | 44 | 43 | 43 | -2.27% | 234,860,000 | - | -4.44% | - | - |
| 03/28 | 44 | 45 | 43 | 44 | +1.62% | 228,250,000 | - | -2.22% | - | - |
| 03/27 | 43 | 44 | 43 | 43 | -2.48% | 299,560,000 | - | -3.78% | - | - |
| 03/26 | 43 | 45 | 43 | 44 | +2.78% | 306,020,000 | - | -1.33% | - | - |
| 03/25 | 44 | 44 | 43 | 43 | -2.92% | 367,670,000 | - | -4% | - | - |
| 03/24 | 45 | 45 | 44 | 45 | -0.45% | 286,840,000 | - | -1.11% | - | - |
| 03/21 | 43 | 45 | 43 | 45 | +3.95% | 317,340,000 | - | -2.83% | - | - |
| 03/19 | 42 | 44 | 42 | 43 | +2.87% | 419,750,000 | - | -6.52% | - | - |
| 03/18 | 41 | 42 | 41 | 42 | +1.21% | 269,610,000 | - | -9.13% | - | - |
| 03/17 | 42 | 42 | 41 | 41 | -1.67% | 273,570,000 | - | -12.13% | - | - |
| 03/14 | 43 | 43 | 42 | 42 | -0.71% | 385,700,000 | - | -10.64% | - | - |
| 03/13 | 43 | 44 | 42 | 42 | -2.08% | 247,630,000 | - | -10% | - | - |
| 03/12 | 44 | 44 | 43 | 43 | 0% | 306,600,000 | - | -10% | - | - |
| 03/11 | 43 | 44 | 43 | 43 | -2.04% | 328,540,000 | - | -10% | - | - |
| 03/10 | 44 | 45 | 44 | 44 | -2% | 342,860,000 | - | -8.13% | - | - |
| 03/07 | 45 | 46 | 45 | 45 | -3.64% | 369,320,000 | - | -6.25% | - | - |
| 03/06 | 47 | 47 | 46 | 47 | -1.06% | 259,460,000 | - | -4.69% | - | - |
| 03/05 | 46 | 47 | 46 | 47 | +2.39% | 348,490,000 | - | -3.67% | - | - |
| 03/04 | 47 | 48 | 46 | 46 | -1.71% | 332,030,000 | - | -5.92% | - | - |
| 03/03 | 45 | 48 | 45 | 47 | +3.3% | 669,410,000 | - | -4.29% | - | - |
| 02/29 | 45 | 46 | 45 | 45 | -1.3% | 348,630,000 | - | -7.35% | - | - |
| 02/28 | 46 | 46 | 46 | 46 | -2.13% | 248,090,000 | - | -6.12% | - | - |
| 02/27 | 47 | 47 | 47 | 47 | 0% | 238,630,000 | - | -4.08% | - | - |
| 02/26 | 49 | 49 | 47 | 47 | -1.05% | 232,210,000 | - | -4.08% | - | - |
| 02/25 | 48 | 48 | 47 | 48 | +2.15% | 368,840,000 | - | -5% | - | - |
| 02/22 | 48 | 48 | 46 | 47 | -3.53% | 424,820,000 | - | -7% | - | - |
| 02/21 | 48 | 49 | 48 | 48 | -0.62% | 327,320,000 | - | -3.6% | - | - |
| 02/20 | 49 | 49 | 48 | 49 | -1.62% | 272,710,000 | - | -3% | - | - |
| 02/19 | 50 | 50 | 49 | 49 | -0.4% | 287,990,000 | - | -1.4% | - | - |
| 02/18 | 50 | 50 | 49 | 50 | -2.37% | 253,990,000 | - | -1% | - | - |
| 02/15 | 51 | 51 | 50 | 51 | -0.39% | 193,750,000 | - | +1.4% | - | - |
| 02/14 | 52 | 52 | 51 | 51 | +1.6% | 157,680,000 | - | -0.2% | - | - |
| 02/13 | 51 | 51 | 50 | 50 | -2.15% | 250,680,000 | - | -1.76% | - | - |
| 02/12 | 50 | 51 | 50 | 51 | +2.61% | 233,830,000 | - | +0.39% | - | - |
| 02/08 | 50 | 51 | 49 | 50 | 0% | 182,320,000 | - | -2.16% | - | - |
| 02/07 | 50 | 50 | 49 | 50 | -0.8% | 212,580,000 | - | -2.16% | - | - |
| 02/06 | 50 | 51 | 50 | 50 | -1.95% | 200,090,000 | - | -1.37% | - | - |
| 02/05 | 52 | 52 | 50 | 51 | +1.38% | 217,280,000 | - | +0.59% | - | - |
| 02/04 | 51 | 51 | 50 | 51 | +0.6% | 177,710,000 | - | -2.69% | - | - |
| 02/01 | 50 | 51 | 50 | 50 | -0.98% | 159,910,000 | - | -3.27% | - | - |
| 01/31 | 49 | 51 | 49 | 51 | +2.83% | 307,560,000 | - | -2.31% | - | - |
| 01/30 | 50 | 50 | 49 | 49 | -0.2% | 192,570,000 | - | -5% | - | - |
| 01/29 | 50 | 50 | 49 | 50 | +0.81% | 211,480,000 | - | -4.81% | - | - |
| 01/28 | 50 | 50 | 49 | 49 | -1.41% | 204,380,000 | - | -5.58% | - | - |
| 01/25 | 50 | 50 | 49 | 50 | +0.81% | 323,560,000 | - | -4.23% | - | - |
| 01/24 | 50 | 51 | 49 | 49 | +0.41% | 285,540,000 | - | -6.79% | - | - |
| 01/23 | 50 | 50 | 49 | 49 | +1.44% | 426,410,000 | - | -7.17% | - | - |
| 01/22 | 50 | 50 | 48 | 49 | -3% | 312,870,000 | - | -8.49% | - | - |
| 01/21 | 50 | 51 | 50 | 50 | -2.34% | 268,770,000 | - | -5.66% | - | - |
| 01/18 | 52 | 52 | 51 | 51 | -0.39% | 385,660,000 | - | -3.4% | - | - |
| 01/17 | 51 | 52 | 50 | 51 | -0.19% | 379,290,000 | - | -3.02% | - | - |
| 01/16 | 51 | 52 | 51 | 52 | -1.9% | 326,540,000 | - | -4.63% | - | - |
| 01/15 | 52 | 53 | 52 | 53 | +0.38% | 414,300,000 | - | -2.78% | - | - |
| 01/11 | 52 | 53 | 51 | 52 | +0.58% | 231,690,000 | - | -1.32% | - | - |
| 01/10 | 53 | 53 | 52 | 52 | -1.89% | 216,440,000 | - | -1.89% | - | - |
| 01/09 | 52 | 53 | 52 | 53 | +2.32% | 285,880,000 | - | 0% | - | - |
| 01/08 | 51 | 52 | 51 | 52 | 0% | 464,260,000 | - | -2.26% | - | - |
| 01/07 | 51 | 52 | 51 | 52 | -1.89% | 405,700,000 | - | -2.26% | - | - |
| 01/04 | 54 | 54 | 53 | 53 | -5.55% | 307,520,000 | - | -0.38% | - | - |
| 2007 |
| 12/28 | 56 | 56 | 56 | 56 | +0.18% | 210,690,000 | - | +5.47% | - | - |
| 12/27 | 56 | 56 | 55 | 56 | +0.36% | 334,630,000 | - | +7.31% | - | - |
| 12/26 | 55 | 56 | 55 | 56 | +0.72% | 246,130,000 | - | +6.92% | - | - |
| 12/25 | 55 | 56 | 55 | 55 | +2.22% | 431,860,000 | - | +6.15% | - | - |
| 12/21 | 53 | 55 | 53 | 54 | +1.69% | 393,230,000 | - | +3.85% | - | - |
| 12/20 | 53 | 54 | 53 | 53 | +0.76% | 243,850,000 | - | +2.12% | - | - |
| 12/19 | 54 | 54 | 53 | 53 | -2.41% | 334,830,000 | - | +1.35% | - | - |
| 12/18 | 53 | 54 | 53 | 54 | +0.75% | 364,190,000 | - | +5.88% | - | - |
| 12/17 | 53 | 54 | 53 | 54 | +0.56% | 272,840,000 | - | +5.1% | - | - |
| 12/14 | 54 | 55 | 53 | 53 | -0.93% | 520,110,000 | - | +4.51% | - | - |
| 12/13 | 53 | 54 | 53 | 54 | -0.74% | 361,640,000 | - | +5.49% | - | - |
| 12/12 | 54 | 55 | 53 | 54 | +0.37% | 404,760,000 | - | +6.27% | - | - |
| 12/11 | 55 | 56 | 54 | 54 | -2% | 399,980,000 | - | +5.88% | - | - |
| 12/10 | 54 | 55 | 54 | 55 | +2.42% | 394,290,000 | - | +8.04% | - | - |
| 12/07 | 55 | 55 | 54 | 54 | -0.19% | 372,830,000 | - | +5.49% | - | - |
| 12/06 | 54 | 54 | 53 | 54 | +2.28% | 370,390,000 | - | +5.69% | - | - |
| 12/05 | 52 | 53 | 52 | 53 | +2.13% | 470,860,000 | - | +3.33% | - | - |
| 12/04 | 51 | 52 | 50 | 52 | +3.2% | 427,120,000 | - | +1.18% | - | - |
| 12/03 | 51 | 51 | 50 | 50 | -0.99% | 206,030,000 | - | -1.96% | - | - |
| 11/30 | 50 | 51 | 50 | 51 | +2.64% | 505,340,000 | - | -0.98% | - | - |
| 11/29 | 49 | 49 | 49 | 49 | +2.71% | 390,550,000 | - | -3.53% | - | - |
| 11/28 | 49 | 49 | 48 | 48 | -1.44% | 358,220,000 | - | -6.08% | - | - |
| 11/27 | 49 | 49 | 48 | 49 | -0.21% | 325,670,000 | - | -4.71% | - | - |
| 11/26 | 49 | 49 | 49 | 49 | -0.41% | 341,370,000 | - | -4.51% | - | - |
| 11/22 | 49 | 50 | 49 | 49 | -1.41% | 388,240,000 | - | -4.12% | - | - |
| 11/21 | 50 | 50 | 49 | 50 | -0.8% | 293,070,000 | - | -2.75% | - | - |
| 11/20 | 50 | 51 | 50 | 50 | -2.15% | 511,710,000 | - | -1.96% | - | - |
| 11/19 | 51 | 52 | 50 | 51 | +1.39% | 313,770,000 | - | -1.73% | - | - |
| 11/16 | 50 | 51 | 50 | 50 | -0.59% | 219,350,000 | - | -3.08% | - | - |
| 11/15 | 52 | 52 | 51 | 51 | +0.4% | 192,530,000 | - | -2.5% | - | - |
| 11/14 | 51 | 51 | 50 | 51 | +1.2% | 268,010,000 | - | -2.88% | - | - |
| 11/13 | 50 | 50 | 50 | 50 | -0.2% | 214,480,000 | - | -4.04% | - | - |
| 11/12 | 50 | 51 | 50 | 50 | +1.21% | 588,940,000 | - | -3.85% | - | - |
| 11/09 | 50 | 51 | 49 | 49 | -2.95% | 366,450,000 | - | -6.79% | - | - |
| 11/08 | 51 | 51 | 50 | 51 | -2.68% | 343,950,000 | - | -3.96% | - | - |
| 11/07 | 52 | 53 | 52 | 52 | 0% | 250,350,000 | - | -1.32% | - | - |
| 11/06 | 52 | 53 | 52 | 52 | +1.16% | 243,170,000 | - | -1.32% | - | - |
| 11/05 | 52 | 52 | 51 | 52 | -0.39% | 255,480,000 | - | -2.45% | - | - |
| 11/02 | 52 | 53 | 52 | 52 | -2.44% | 238,070,000 | - | -2.08% | - | - |
| 11/01 | 53 | 54 | 52 | 53 | +0.76% | 180,550,000 | - | +0.38% | - | - |
| 10/31 | 52 | 53 | 52 | 53 | +1.54% | 213,380,000 | - | -0.38% | - | - |
