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 5→1 |
| 2008 |
| 03/31 | 1,295 | 1,295 | 1,255 | 1,270 | -1.93% | 11,000 | - | -1.24% | - | - |
| 03/28 | 1,295 | 1,295 | 1,285 | 1,295 | +0.39% | 8,600 | - | +0.62% | - | - |
| 03/27 | 1,285 | 1,300 | 1,285 | 1,290 | +0.39% | 6,000 | - | +0.23% | - | - |
| 03/26 | 1,300 | 1,300 | 1,285 | 1,285 | -1.91% | 8,400 | - | -0.16% | - | - |
| 03/25 | 1,310 | 1,310 | 1,295 | 1,310 | +1.55% | 11,200 | - | +1.87% | - | - |
| 03/24 | 1,300 | 1,305 | 1,290 | 1,290 | -0.39% | 7,800 | - | +0.39% | - | - |
| 03/21 | 1,255 | 1,295 | 1,255 | 1,295 | +2.78% | 9,200 | - | +0.78% | - | - |
| 03/19 | 1,255 | 1,275 | 1,255 | 1,260 | +1.61% | 14,400 | - | -1.87% | - | - |
| 03/18 | 1,245 | 1,250 | 1,240 | 1,240 | -0.4% | 7,400 | - | -3.5% | - | - |
| 03/17 | 1,265 | 1,265 | 1,240 | 1,245 | -1.58% | 12,800 | - | -3.19% | - | - |
| 03/14 | 1,270 | 1,280 | 1,265 | 1,265 | -0.78% | 22,800 | - | -1.71% | - | - |
| 03/13 | 1,295 | 1,295 | 1,270 | 1,275 | -1.92% | 19,400 | - | -0.93% | - | - |
| 03/12 | 1,300 | 1,300 | 1,295 | 1,300 | +0.39% | 4,400 | - | +1.09% | - | - |
| 03/11 | 1,300 | 1,300 | 1,280 | 1,295 | -0.77% | 10,000 | - | +0.62% | - | - |
| 03/10 | 1,295 | 1,320 | 1,290 | 1,305 | +0.77% | 7,400 | - | +1.32% | - | - |
| 03/07 | 1,295 | 1,305 | 1,290 | 1,295 | 0% | 13,000 | - | +0.54% | - | - |
| 03/06 | 1,280 | 1,295 | 1,280 | 1,295 | +1.57% | 9,000 | - | +0.54% | - | - |
| 03/05 | 1,275 | 1,280 | 1,270 | 1,275 | 0% | 8,800 | - | -0.86% | - | - |
| 03/04 | 1,295 | 1,295 | 1,275 | 1,275 | -0.39% | 5,200 | - | -0.93% | - | - |
| 03/03 | 1,290 | 1,290 | 1,280 | 1,280 | -1.16% | 8,600 | - | -0.47% | - | - |
| 02/29 | 1,295 | 1,300 | 1,290 | 1,295 | -0.38% | 7,600 | - | +0.78% | - | - |
| 02/28 | 1,305 | 1,305 | 1,295 | 1,300 | -0.76% | 6,200 | - | +1.33% | - | - |
| 02/27 | 1,315 | 1,315 | 1,305 | 1,310 | +0.77% | 10,000 | - | +2.26% | - | - |
| 02/26 | 1,340 | 1,340 | 1,300 | 1,300 | -1.14% | 15,800 | - | +1.72% | - | - |
| 02/25 | 1,300 | 1,315 | 1,295 | 1,315 | +1.94% | 14,000 | - | +2.81% | - | - |
| 02/22 | 1,310 | 1,315 | 1,285 | 1,290 | -0.77% | 15,600 | - | +0.7% | - | - |
| 02/21 | 1,285 | 1,300 | 1,280 | 1,300 | +1.56% | 19,400 | - | +1.33% | - | - |
| 02/20 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 22,600 | - | -0.39% | - | - |
| 02/19 | 1,280 | 1,285 | 1,270 | 1,270 | -0.78% | 13,600 | - | -1.4% | - | - |
| 02/18 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 13,200 | - | -0.93% | - | - |
| 02/15 | 1,275 | 1,295 | 1,265 | 1,290 | +1.57% | 25,800 | - | -0.46% | - | - |
| 02/14 | 1,275 | 1,285 | 1,260 | 1,270 | -0.39% | 16,600 | - | -2.31% | - | - |
| 02/13 | 1,280 | 1,280 | 1,265 | 1,275 | +0.79% | 7,800 | - | -2.22% | - | - |
| 02/12 | 1,285 | 1,285 | 1,260 | 1,265 | -0.39% | 15,000 | - | -3.21% | - | - |
| 02/08 | 1,260 | 1,275 | 1,260 | 1,270 | +0.4% | 8,000 | - | -3.2% | - | - |
| 02/07 | 1,260 | 1,265 | 1,250 | 1,265 | 0% | 15,400 | - | -3.95% | - | - |
| 02/06 | 1,300 | 1,300 | 1,260 | 1,265 | -3.8% | 30,800 | - | -4.31% | - | - |
| 02/05 | 1,305 | 1,315 | 1,305 | 1,315 | 0% | 6,600 | - | -0.9% | - | - |
| 02/04 | 1,315 | 1,335 | 1,310 | 1,315 | +1.15% | 10,600 | - | -1.13% | - | - |
| 02/01 | 1,305 | 1,315 | 1,290 | 1,300 | +0.39% | 14,800 | - | -2.48% | - | - |
| 01/31 | 1,255 | 1,295 | 1,255 | 1,295 | +2.78% | 23,000 | - | -3.14% | - | - |
| 01/30 | 1,285 | 1,285 | 1,255 | 1,260 | -2.33% | 22,400 | - | -6.18% | - | - |
| 01/29 | 1,275 | 1,290 | 1,265 | 1,290 | +2.79% | 17,000 | - | -4.52% | - | - |
| 01/28 | 1,270 | 1,270 | 1,245 | 1,255 | 0% | 32,400 | - | -7.52% | - | - |
| 01/25 | 1,265 | 1,275 | 1,245 | 1,255 | +1.21% | 45,800 | - | -7.99% | - | - |
| 01/24 | 1,255 | 1,260 | 1,240 | 1,240 | -0.8% | 34,200 | - | -9.62% | - | - |
| 01/23 | 1,265 | 1,265 | 1,245 | 1,250 | 0% | 25,200 | - | -9.49% | - | - |
| 01/22 | 1,270 | 1,290 | 1,245 | 1,250 | -5.3% | 51,000 | - | -10.01% | - | - |
| 01/21 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 14,600 | - | -5.58% | - | - |
| 01/18 | 1,335 | 1,355 | 1,335 | 1,350 | -0.74% | 25,000 | - | -3.91% | - | - |
| 01/17 | 1,360 | 1,370 | 1,355 | 1,360 | +1.12% | 22,400 | - | -3.61% | - | - |
| 01/16 | 1,350 | 1,370 | 1,345 | 1,345 | 0% | 40,000 | - | -4.95% | - | - |
| 01/15 | 1,365 | 1,375 | 1,345 | 1,345 | -1.47% | 30,200 | - | -5.28% | - | - |
| 01/11 | 1,385 | 1,385 | 1,360 | 1,365 | -1.8% | 25,400 | - | -4.21% | - | - |
| 01/10 | 1,400 | 1,400 | 1,380 | 1,390 | +0.72% | 17,800 | - | -2.66% | - | - |
| 01/09 | 1,350 | 1,380 | 1,350 | 1,380 | +0.73% | 22,400 | - | -3.56% | - | - |
| 01/08 | 1,360 | 1,375 | 1,360 | 1,370 | 0% | 20,400 | - | -4.53% | - | - |
| 01/07 | 1,375 | 1,380 | 1,365 | 1,370 | -0.36% | 29,200 | - | -4.73% | - | - |
| 01/04 | 1,390 | 1,390 | 1,370 | 1,375 | -1.43% | 16,800 | - | -4.71% | - | - |
| 2007 |
| 12/28 | 1,410 | 1,410 | 1,390 | 1,395 | -0.36% | 10,000 | - | -3.53% | - | - |
| 12/27 | 1,390 | 1,400 | 1,385 | 1,400 | +1.08% | 25,000 | - | -3.38% | - | - |
| 12/26 | 1,385 | 1,390 | 1,380 | 1,385 | 0% | 24,200 | - | -4.61% | - | - |
| 12/25 | 1,400 | 1,400 | 1,380 | 1,385 | -0.36% | 37,200 | - | -4.81% | - | - |
| 12/21 | 1,400 | 1,405 | 1,385 | 1,390 | -1.42% | 49,600 | - | -4.66% | - | - |
| 12/20 | 1,430 | 1,430 | 1,410 | 1,410 | -1.74% | 39,000 | - | -3.49% | - | - |
| 12/19 | 1,455 | 1,460 | 1,420 | 1,435 | -1.37% | 82,000 | - | -1.91% | - | - |
| 12/18 | 1,450 | 1,460 | 1,440 | 1,455 | +0.34% | 32,400 | - | -0.55% | - | - |
| 12/17 | 1,445 | 1,460 | 1,445 | 1,450 | +0.69% | 41,800 | - | -0.82% | - | - |
| 12/14 | 1,450 | 1,455 | 1,440 | 1,440 | -0.35% | 70,600 | - | -1.5% | - | - |
| 12/13 | 1,460 | 1,460 | 1,445 | 1,445 | -1.03% | 37,000 | - | -1.3% | - | - |
| 12/12 | 1,460 | 1,465 | 1,455 | 1,460 | 0% | 13,800 | - | -0.34% | - | - |
| 12/11 | 1,470 | 1,475 | 1,455 | 1,460 | -1.35% | 18,200 | - | -0.48% | - | - |
| 12/10 | 1,500 | 1,500 | 1,475 | 1,480 | -0.67% | 19,600 | - | +0.82% | - | - |
| 12/07 | 1,490 | 1,495 | 1,485 | 1,490 | +0.34% | 15,000 | - | +1.5% | - | - |
| 12/06 | 1,485 | 1,485 | 1,470 | 1,485 | +1.02% | 22,600 | - | +1.16% | - | - |
| 12/05 | 1,470 | 1,480 | 1,470 | 1,470 | -0.34% | 16,000 | - | +0.14% | - | - |
| 12/04 | 1,460 | 1,475 | 1,460 | 1,475 | +1.03% | 18,200 | - | +0.41% | - | - |
| 12/03 | 1,460 | 1,475 | 1,445 | 1,460 | +0.34% | 23,000 | - | -0.68% | - | - |
| 11/30 | 1,470 | 1,475 | 1,455 | 1,455 | -0.68% | 13,200 | - | -1.09% | - | - |
| 11/29 | 1,460 | 1,475 | 1,455 | 1,465 | +0.34% | 16,000 | - | -0.41% | - | - |
| 11/28 | 1,475 | 1,475 | 1,450 | 1,460 | -0.34% | 9,600 | - | -0.82% | - | - |
| 11/27 | 1,450 | 1,470 | 1,435 | 1,465 | -0.68% | 11,600 | - | -0.54% | - | - |
| 11/26 | 1,475 | 1,475 | 1,470 | 1,475 | +1.03% | 3,600 | - | +0.14% | - | - |
| 11/22 | 1,475 | 1,475 | 1,450 | 1,460 | -0.34% | 13,600 | - | -0.88% | - | - |
| 11/21 | 1,475 | 1,475 | 1,465 | 1,465 | -0.68% | 5,800 | - | -0.68% | - | - |
| 11/20 | 1,455 | 1,475 | 1,450 | 1,475 | +0.68% | 4,600 | - | -0.07% | - | - |
| 11/19 | 1,460 | 1,475 | 1,460 | 1,465 | 0% | 4,200 | - | -0.75% | - | - |
| 11/16 | 1,460 | 1,475 | 1,455 | 1,465 | 0% | 4,400 | - | -0.81% | - | - |
| 11/15 | 1,460 | 1,470 | 1,460 | 1,465 | +1.38% | 4,800 | - | -0.88% | - | - |
| 11/14 | 1,445 | 1,455 | 1,440 | 1,445 | 0% | 4,400 | - | -2.3% | - | - |
| 11/13 | 1,450 | 1,450 | 1,430 | 1,445 | +0.35% | 7,400 | - | -2.36% | - | - |
| 11/12 | 1,455 | 1,455 | 1,425 | 1,440 | -0.69% | 7,200 | - | -2.83% | - | - |
| 11/09 | 1,475 | 1,480 | 1,450 | 1,450 | -1.69% | 23,400 | - | -2.29% | - | - |
| 11/08 | 1,485 | 1,485 | 1,475 | 1,475 | -0.67% | 7,600 | - | -0.74% | - | - |
| 11/07 | 1,485 | 1,490 | 1,480 | 1,485 | -0.67% | 5,800 | - | -0.13% | - | - |
| 11/06 | 1,485 | 1,495 | 1,475 | 1,495 | +1.01% | 5,400 | - | +0.47% | - | - |
| 11/05 | 1,495 | 1,495 | 1,480 | 1,480 | -0.67% | 4,600 | - | -0.54% | - | - |
| 11/02 | 1,485 | 1,495 | 1,485 | 1,490 | -0.33% | 2,200 | - | +0.07% | - | - |
| 11/01 | 1,485 | 1,495 | 1,475 | 1,495 | +0.67% | 11,200 | - | +0.4% | - | - |
| 10/31 | 1,480 | 1,490 | 1,480 | 1,485 | -0.67% | 6,800 | - | -0.27% | - | - |
