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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2008 |
| 03/31 | 1,530 | 1,540 | 1,500 | 1,510 | -2.58% | 9,282,300 | - | -2.08% | - | - |
| 03/28 | 1,530 | 1,550 | 1,530 | 1,550 | 0% | 3,611,200 | - | +0.32% | - | - |
| 03/27 | 1,520 | 1,550 | 1,510 | 1,550 | 0% | 4,739,100 | - | +0.06% | - | - |
| 03/26 | 1,520 | 1,550 | 1,510 | 1,550 | +1.31% | 11,060,900 | - | -0.19% | - | - |
| 03/25 | 1,550 | 1,550 | 1,520 | 1,530 | 0% | 10,288,800 | - | -1.92% | - | - |
| 03/24 | 1,530 | 1,550 | 1,530 | 1,530 | -0.65% | 5,259,500 | - | -2.36% | - | - |
| 03/21 | 1,520 | 1,540 | 1,500 | 1,540 | +1.99% | 5,791,000 | - | -2.16% | - | - |
| 03/19 | 1,530 | 1,530 | 1,500 | 1,510 | +1.34% | 10,481,300 | - | -4.55% | - | - |
| 03/18 | 1,480 | 1,520 | 1,480 | 1,490 | 0% | 10,644,100 | - | -6.29% | - | - |
| 03/17 | 1,510 | 1,520 | 1,490 | 1,490 | -3.25% | 11,189,900 | - | -6.7% | - | - |
| 03/14 | 1,550 | 1,570 | 1,510 | 1,540 | -1.28% | 15,662,500 | - | -3.87% | - | - |
| 03/13 | 1,600 | 1,600 | 1,550 | 1,560 | -2.5% | 8,749,600 | - | -2.86% | - | - |
| 03/12 | 1,570 | 1,600 | 1,570 | 1,600 | +3.9% | 15,039,300 | - | -0.44% | - | - |
| 03/11 | 1,570 | 1,580 | 1,520 | 1,540 | -2.53% | 20,708,400 | - | -4.35% | - | - |
| 03/10 | 1,580 | 1,610 | 1,570 | 1,580 | 0% | 19,029,800 | - | -2.11% | - | - |
| 03/07 | 1,580 | 1,590 | 1,560 | 1,580 | -0.63% | 14,174,100 | - | -2.29% | - | - |
| 03/06 | 1,560 | 1,620 | 1,560 | 1,590 | +2.58% | 17,948,600 | - | -1.91% | - | - |
| 03/05 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 13,432,400 | - | -4.62% | - | - |
| 03/04 | 1,550 | 1,560 | 1,520 | 1,530 | -0.65% | 13,736,600 | - | -6.02% | - | - |
| 03/03 | 1,550 | 1,570 | 1,510 | 1,540 | -1.28% | 21,279,100 | - | -5.58% | - | - |
| 02/29 | 1,540 | 1,580 | 1,530 | 1,560 | 0% | 13,589,600 | - | -4.65% | - | - |
| 02/28 | 1,540 | 1,570 | 1,530 | 1,560 | +1.96% | 17,934,200 | - | -4.76% | - | - |
| 02/27 | 1,540 | 1,550 | 1,500 | 1,530 | +1.32% | 23,743,700 | - | -6.59% | - | - |
| 02/26 | 1,530 | 1,540 | 1,500 | 1,510 | -1.31% | 21,876,400 | - | -7.81% | - | - |
| 02/25 | 1,560 | 1,580 | 1,520 | 1,530 | -3.16% | 31,810,500 | - | -6.88% | - | - |
| 02/22 | 1,610 | 1,620 | 1,560 | 1,580 | -4.82% | 27,913,500 | - | -4.3% | - | - |
| 02/21 | 1,670 | 1,700 | 1,640 | 1,660 | +0.61% | 11,930,400 | - | +0.06% | - | - |
| 02/20 | 1,720 | 1,720 | 1,650 | 1,650 | -4.62% | 14,772,700 | - | -0.78% | - | - |
| 02/19 | 1,690 | 1,730 | 1,690 | 1,730 | +2.37% | 8,680,000 | - | +3.59% | - | - |
| 02/18 | 1,690 | 1,710 | 1,680 | 1,690 | -1.17% | 6,837,400 | - | +0.96% | - | - |
| 02/15 | 1,740 | 1,750 | 1,700 | 1,710 | -1.16% | 11,558,700 | - | +1.79% | - | - |
| 02/14 | 1,750 | 1,780 | 1,730 | 1,730 | +1.17% | 11,657,000 | - | +2.55% | - | - |
| 02/13 | 1,710 | 1,710 | 1,690 | 1,710 | +2.4% | 12,187,700 | - | +1.18% | - | - |
| 02/12 | 1,640 | 1,680 | 1,620 | 1,670 | +3.09% | 14,456,000 | - | -1.3% | - | - |
| 02/08 | 1,640 | 1,660 | 1,620 | 1,620 | -0.61% | 12,550,200 | - | -4.59% | - | - |
| 02/07 | 1,610 | 1,650 | 1,600 | 1,630 | +1.88% | 12,606,200 | - | -4.51% | - | - |
| 02/06 | 1,610 | 1,640 | 1,580 | 1,600 | -3.61% | 19,791,000 | - | -6.87% | - | - |
| 02/05 | 1,680 | 1,680 | 1,640 | 1,660 | 0% | 10,673,200 | - | -4.05% | - | - |
| 02/04 | 1,680 | 1,690 | 1,640 | 1,660 | +0.61% | 14,728,400 | - | -4.49% | - | - |
| 02/01 | 1,690 | 1,720 | 1,640 | 1,650 | -1.2% | 14,125,800 | - | -5.5% | - | - |
| 01/31 | 1,660 | 1,710 | 1,640 | 1,670 | -1.18% | 16,966,800 | - | -4.68% | - | - |
| 01/30 | 1,660 | 1,700 | 1,640 | 1,690 | +3.68% | 18,964,600 | - | -3.81% | - | - |
| 01/29 | 1,630 | 1,680 | 1,600 | 1,630 | +1.24% | 15,170,500 | - | -7.39% | - | - |
| 01/28 | 1,650 | 1,660 | 1,590 | 1,610 | -3.59% | 14,810,000 | - | -8.83% | - | - |
| 01/25 | 1,630 | 1,680 | 1,630 | 1,670 | +3.73% | 21,085,200 | - | -5.81% | - | - |
| 01/24 | 1,580 | 1,640 | 1,570 | 1,610 | +3.21% | 22,934,800 | - | -9.4% | - | - |
| 01/23 | 1,570 | 1,590 | 1,530 | 1,560 | +3.31% | 24,916,100 | - | -12.56% | - | - |
| 01/22 | 1,590 | 1,590 | 1,510 | 1,510 | -8.48% | 33,862,700 | - | -15.78% | - | - |
| 01/21 | 1,700 | 1,720 | 1,650 | 1,650 | -4.62% | 19,373,400 | - | -8.64% | - | - |
| 01/18 | 1,720 | 1,740 | 1,690 | 1,730 | -2.26% | 17,600,200 | - | -4.63% | - | - |
| 01/17 | 1,780 | 1,790 | 1,740 | 1,770 | 0% | 14,148,700 | - | -2.69% | - | - |
| 01/16 | 1,780 | 1,800 | 1,760 | 1,770 | -2.75% | 16,941,000 | - | -2.75% | - | - |
| 01/15 | 1,840 | 1,850 | 1,820 | 1,820 | -1.09% | 16,066,700 | - | 0% | - | - |
| 01/11 | 1,840 | 1,860 | 1,820 | 1,840 | +0.55% | 8,598,400 | - | +1.1% | - | - |
| 01/10 | 1,850 | 1,870 | 1,820 | 1,830 | -2.66% | 11,937,200 | - | +0.77% | - | - |
| 01/09 | 1,850 | 1,890 | 1,810 | 1,880 | +3.3% | 15,791,900 | - | +3.64% | - | - |
| 01/08 | 1,750 | 1,820 | 1,740 | 1,820 | +3.41% | 13,366,500 | - | +0.78% | - | - |
| 01/07 | 1,760 | 1,780 | 1,740 | 1,760 | -2.22% | 17,150,300 | - | -2.22% | - | - |
| 01/04 | 1,800 | 1,820 | 1,790 | 1,800 | -3.23% | 11,942,800 | - | +0.22% | - | - |
| 2007 |
| 12/28 | 1,890 | 1,890 | 1,850 | 1,860 | -2.11% | 8,783,100 | - | +3.97% | - | - |
| 12/27 | 1,900 | 1,910 | 1,880 | 1,900 | 0% | 7,217,600 | - | +6.56% | - | - |
| 12/26 | 1,890 | 1,900 | 1,880 | 1,900 | +1.6% | 8,903,400 | - | +6.92% | - | - |
| 12/25 | 1,890 | 1,910 | 1,870 | 1,870 | +1.63% | 11,057,200 | - | +5.65% | - | - |
| 12/21 | 1,830 | 1,860 | 1,810 | 1,840 | +1.1% | 18,668,900 | - | +4.25% | - | - |
| 12/20 | 1,800 | 1,830 | 1,790 | 1,820 | +1.68% | 11,191,100 | - | +3.35% | - | - |
| 12/19 | 1,790 | 1,820 | 1,780 | 1,790 | +1.7% | 15,292,000 | - | +1.88% | - | - |
| 12/18 | 1,740 | 1,780 | 1,740 | 1,760 | -0.56% | 15,356,700 | - | +0.51% | - | - |
| 12/17 | 1,760 | 1,770 | 1,740 | 1,770 | -1.12% | 20,028,900 | - | +1.43% | - | - |
| 12/14 | 1,790 | 1,810 | 1,780 | 1,790 | +0.56% | 18,664,200 | - | +2.81% | - | - |
| 12/13 | 1,790 | 1,810 | 1,780 | 1,780 | +0.56% | 18,949,600 | - | +2.3% | - | - |
| 12/12 | 1,750 | 1,780 | 1,750 | 1,770 | -1.67% | 13,567,500 | - | +1.78% | - | - |
| 12/11 | 1,840 | 1,840 | 1,790 | 1,800 | -1.64% | 10,758,100 | - | +3.57% | - | - |
| 12/10 | 1,860 | 1,880 | 1,810 | 1,830 | -1.61% | 13,604,700 | - | +5.41% | - | - |
| 12/07 | 1,860 | 1,870 | 1,850 | 1,860 | +1.09% | 11,371,700 | - | +7.51% | - | - |
| 12/06 | 1,810 | 1,840 | 1,800 | 1,840 | +2.79% | 15,219,200 | - | +6.79% | - | - |
| 12/05 | 1,760 | 1,800 | 1,760 | 1,790 | 0% | 9,953,600 | - | +4.31% | - | - |
| 12/04 | 1,810 | 1,810 | 1,780 | 1,790 | -0.56% | 9,462,200 | - | +4.68% | - | - |
| 12/03 | 1,790 | 1,810 | 1,780 | 1,800 | +2.86% | 15,169,800 | - | +5.7% | - | - |
| 11/30 | 1,800 | 1,830 | 1,750 | 1,750 | -1.13% | 28,558,300 | - | +3.37% | - | - |
| 11/29 | 1,760 | 1,770 | 1,730 | 1,770 | +4.73% | 18,839,700 | - | +5.17% | - | - |
| 11/28 | 1,680 | 1,710 | 1,660 | 1,690 | +1.2% | 15,117,800 | - | +1.02% | - | - |
| 11/27 | 1,650 | 1,680 | 1,620 | 1,670 | +1.21% | 13,762,700 | - | +0.24% | - | - |
| 11/26 | 1,630 | 1,660 | 1,620 | 1,650 | +0.61% | 12,554,600 | - | -0.54% | - | - |
| 11/22 | 1,640 | 1,660 | 1,630 | 1,640 | -3.53% | 14,245,300 | - | -0.91% | - | - |
| 11/21 | 1,740 | 1,750 | 1,670 | 1,700 | -2.86% | 14,693,700 | - | +2.91% | - | - |
| 11/20 | 1,710 | 1,760 | 1,690 | 1,750 | +1.16% | 12,145,300 | - | +6.32% | - | - |
| 11/19 | 1,740 | 1,770 | 1,730 | 1,730 | -0.57% | 7,644,300 | - | +5.49% | - | - |
| 11/16 | 1,710 | 1,740 | 1,690 | 1,740 | -0.57% | 12,347,100 | - | +6.29% | - | - |
| 11/15 | 1,740 | 1,770 | 1,730 | 1,750 | +2.34% | 15,963,600 | - | +7.1% | - | - |
| 11/14 | 1,690 | 1,730 | 1,680 | 1,710 | +4.27% | 21,319,600 | - | +4.97% | - | - |
| 11/13 | 1,640 | 1,660 | 1,620 | 1,640 | +1.86% | 11,726,200 | - | +0.86% | - | - |
| 11/12 | 1,640 | 1,650 | 1,600 | 1,610 | -4.17% | 27,747,300 | - | -0.98% | - | - |
| 11/09 | 1,740 | 1,750 | 1,680 | 1,680 | -4% | 19,096,700 | - | +3.19% | - | - |
| 11/08 | 1,740 | 1,780 | 1,740 | 1,750 | -1.13% | 18,397,400 | - | +7.63% | - | - |
| 11/07 | 1,770 | 1,800 | 1,760 | 1,770 | +1.72% | 25,313,800 | - | +9.12% | - | - |
| 11/06 | 1,740 | 1,780 | 1,730 | 1,740 | -0.57% | 28,023,600 | - | +7.54% | - | - |
| 11/05 | 1,690 | 1,760 | 1,690 | 1,750 | +4.17% | 34,244,000 | - | +8.43% | - | - |
| 11/02 | 1,620 | 1,720 | 1,620 | 1,680 | 0% | 29,559,400 | - | +4.41% | - | - |
| 11/01 | 1,680 | 1,710 | 1,670 | 1,680 | +1.2% | 17,468,200 | - | +4.54% | - | - |
| 10/31 | 1,640 | 1,660 | 1,620 | 1,660 | +1.22% | 13,251,200 | - | +3.49% | - | - |
