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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2008 |
| 03/31 | 420 | 436 | 414 | 425 | -0.29% | 6,496,000 | - | +9.25% | - | - |
| 03/28 | 421 | 428 | 411 | 426 | +0.59% | 4,967,200 | - | +10.43% | - | - |
| 03/27 | 409 | 425 | 409 | 424 | +2.11% | 4,988,800 | - | +10.35% | - | - |
| 03/26 | 411 | 418 | 408 | 415 | +0.61% | 4,115,200 | - | +8.64% | - | - |
| 03/25 | 400 | 416 | 400 | 413 | +5.77% | 6,292,000 | - | +8.84% | - | - |
| 03/24 | 384 | 393 | 384 | 390 | +0.32% | 1,812,000 | - | +3.45% | - | - |
| 03/21 | 393 | 394 | 384 | 389 | -2.2% | 5,926,400 | - | +3.39% | - | - |
| 03/19 | 391 | 401 | 390 | 398 | +3.58% | 4,357,600 | - | +6% | - | - |
| 03/18 | 373 | 385 | 373 | 384 | +3.37% | 5,147,200 | - | +2.88% | - | - |
| 03/17 | 371 | 376 | 366 | 371 | -1.66% | 3,392,800 | - | -0.2% | - | - |
| 03/14 | 391 | 391 | 376 | 378 | -3.51% | 3,054,400 | - | +1.48% | - | - |
| 03/13 | 383 | 398 | 381 | 391 | +1.95% | 4,280,800 | - | +5.17% | - | - |
| 03/12 | 390 | 395 | 384 | 384 | +1.99% | 1,628,800 | - | +4% | - | - |
| 03/11 | 366 | 376 | 362 | 376 | -0.33% | 5,235,200 | - | +2.52% | - | - |
| 03/10 | 385 | 389 | 364 | 378 | -2.89% | 6,790,400 | - | +3.14% | - | - |
| 03/07 | 381 | 398 | 381 | 389 | -2.81% | 9,810,400 | - | +6.8% | - | - |
| 03/06 | 391 | 408 | 391 | 400 | +5.26% | 11,053,600 | - | +10.5% | - | - |
| 03/05 | 365 | 385 | 363 | 380 | +4.83% | 7,526,400 | - | +6.15% | - | - |
| 03/04 | 360 | 363 | 354 | 363 | +1.75% | 3,187,200 | - | +2.11% | - | - |
| 03/03 | 353 | 359 | 345 | 356 | -2.06% | 4,096,800 | - | +1.21% | - | - |
| 02/29 | 374 | 374 | 361 | 364 | -4.28% | 6,443,200 | - | +3.93% | - | - |
| 02/28 | 380 | 388 | 378 | 380 | 0% | 3,848,000 | - | +9.2% | - | - |
| 02/27 | 381 | 386 | 378 | 380 | 0% | 3,104,000 | - | +10.47% | - | - |
| 02/26 | 388 | 388 | 378 | 380 | -0.33% | 3,236,800 | - | +11.76% | - | - |
| 02/25 | 369 | 388 | 369 | 381 | +2.01% | 4,614,400 | - | +13.13% | - | - |
| 02/22 | 364 | 378 | 363 | 374 | 0% | 5,983,200 | - | +11.9% | - | - |
| 02/21 | 361 | 378 | 358 | 374 | +4.91% | 8,564,000 | - | +12.92% | - | - |
| 02/20 | 357 | 363 | 352 | 356 | +0.71% | 4,296,000 | - | +8.61% | - | - |
| 02/19 | 355 | 357 | 348 | 354 | -0.18% | 5,705,600 | - | +8.85% | - | - |
| 02/18 | 358 | 361 | 349 | 354 | -3.74% | 6,102,400 | - | +9.38% | - | - |
| 02/15 | 350 | 371 | 349 | 368 | +2.61% | 4,860,000 | - | +13.97% | - | - |
| 02/14 | 354 | 360 | 351 | 359 | +2.68% | 4,848,800 | - | +11.41% | - | - |
| 02/13 | 369 | 371 | 346 | 349 | -5.89% | 6,919,200 | - | +8.84% | - | - |
| 02/12 | 365 | 373 | 359 | 371 | +0.85% | 5,444,800 | - | +16.02% | - | - |
| 02/08 | 365 | 371 | 363 | 368 | +0.51% | 8,913,600 | - | +15.4% | - | - |
| 02/07 | 346 | 369 | 346 | 366 | +14.23% | 22,247,200 | - | +15.17% | - | - |
| 02/06 | 324 | 338 | 319 | 321 | -5.87% | 9,760,000 | - | +0.51% | - | - |
| 02/05 | 345 | 348 | 338 | 341 | -2.68% | 5,141,600 | - | +6.11% | - | - |
| 02/04 | 348 | 354 | 347 | 350 | +5.66% | 8,000,000 | - | +8.7% | - | - |
| 02/01 | 328 | 336 | 326 | 331 | +2.71% | 4,208,000 | - | +2.87% | - | - |
| 01/31 | 307 | 324 | 305 | 323 | +4.88% | 4,845,600 | - | -0.15% | - | - |
| 01/30 | 306 | 319 | 301 | 308 | +2.07% | 10,121,600 | - | -5.09% | - | - |
| 01/29 | 301 | 303 | 288 | 301 | +1.69% | 7,481,600 | - | -7.59% | - | - |
| 01/28 | 302 | 305 | 294 | 296 | -1.86% | 5,362,400 | - | -9.95% | - | - |
| 01/25 | 310 | 314 | 298 | 302 | -0.62% | 6,249,600 | - | -9.07% | - | - |
| 01/24 | 291 | 304 | 291 | 304 | +4.74% | 5,174,400 | - | -9.33% | - | - |
| 01/23 | 288 | 295 | 281 | 290 | +2.65% | 7,543,200 | - | -14.45% | - | - |
| 01/22 | 280 | 287 | 277 | 283 | -5.83% | 7,951,200 | - | -17.64% | - | - |
| 01/21 | 306 | 306 | 299 | 300 | -2.64% | 4,972,000 | - | -13.79% | - | - |
| 01/18 | 300 | 311 | 293 | 308 | +0.82% | 8,512,800 | - | -12.22% | - | - |
| 01/17 | 298 | 307 | 288 | 306 | +6.07% | 10,905,600 | - | -13.67% | - | - |
| 01/16 | 289 | 293 | 274 | 288 | -2.74% | 15,123,200 | - | -19.29% | - | - |
| 01/15 | 317 | 317 | 293 | 296 | -7.96% | 8,956,800 | - | -17.94% | - | - |
| 01/11 | 332 | 334 | 320 | 322 | -1.53% | 2,778,400 | - | -11.57% | - | - |
| 01/10 | 338 | 338 | 326 | 327 | -2.06% | 3,337,600 | - | -10.93% | - | - |
| 01/09 | 325 | 334 | 321 | 334 | 0% | 7,496,000 | - | -9.31% | - | - |
| 01/08 | 333 | 334 | 328 | 334 | -0.19% | 3,201,600 | - | -9.8% | - | - |
| 01/07 | 338 | 343 | 329 | 334 | -1.47% | 3,406,400 | - | -9.87% | - | - |
| 01/04 | 347 | 349 | 330 | 339 | -4.9% | 3,180,800 | - | -8.77% | - | - |
| 2007 |
| 12/28 | 365 | 366 | 357 | 357 | -5.15% | 1,949,600 | - | -4.07% | - | - |
| 12/27 | 381 | 381 | 372 | 376 | -1.63% | 2,227,200 | - | +1.42% | - | - |
| 12/26 | 371 | 384 | 369 | 383 | +3.38% | 2,399,200 | - | +3.38% | - | - |
| 12/25 | 364 | 371 | 358 | 370 | +5.71% | 3,606,400 | - | +0.27% | - | - |
| 12/21 | 346 | 350 | 339 | 350 | +2.56% | 2,670,400 | - | -5.15% | - | - |
| 12/20 | 356 | 356 | 339 | 341 | -4.55% | 4,580,800 | - | -7.52% | - | - |
| 12/19 | 364 | 366 | 355 | 358 | -0.52% | 2,641,600 | - | -3.38% | - | - |
| 12/18 | 356 | 361 | 349 | 359 | -1.03% | 3,342,400 | - | -2.87% | - | - |
| 12/17 | 373 | 376 | 361 | 363 | -4.13% | 2,954,400 | - | -1.59% | - | - |
| 12/14 | 381 | 386 | 375 | 379 | -1.62% | 2,223,200 | - | +2.64% | - | - |
| 12/13 | 390 | 390 | 383 | 385 | -0.32% | 2,007,200 | - | +4.34% | - | - |
| 12/12 | 390 | 394 | 383 | 386 | -2.52% | 2,392,800 | - | +4.39% | - | - |
| 12/11 | 396 | 399 | 390 | 396 | 0% | 3,204,800 | - | +7.09% | - | - |
| 12/10 | 388 | 396 | 388 | 396 | +3.59% | 3,253,600 | - | +7.09% | - | - |
| 12/07 | 388 | 388 | 381 | 383 | +0.33% | 2,288,000 | - | +3.1% | - | - |
| 12/06 | 393 | 394 | 380 | 381 | -1.61% | 3,504,000 | - | +2.21% | - | - |
| 12/05 | 381 | 393 | 375 | 388 | +1.64% | 3,904,000 | - | +3.61% | - | - |
| 12/04 | 395 | 396 | 379 | 381 | -2.24% | 4,194,400 | - | +1.94% | - | - |
| 12/03 | 380 | 395 | 380 | 390 | +4% | 4,542,400 | - | +4% | - | - |
| 11/30 | 375 | 381 | 373 | 375 | +1.01% | 2,626,400 | - | 0% | - | - |
| 11/29 | 378 | 379 | 370 | 371 | -0.17% | 4,025,600 | - | -1.26% | - | - |
| 11/28 | 368 | 373 | 364 | 372 | +1.54% | 5,886,400 | - | -1.36% | - | - |
| 11/27 | 357 | 366 | 351 | 366 | +4.09% | 5,897,600 | - | -2.85% | - | - |
| 11/26 | 354 | 366 | 346 | 352 | +3.87% | 5,610,400 | - | -6.91% | - | - |
| 11/22 | 336 | 343 | 323 | 339 | +0.37% | 5,503,200 | - | -10.86% | - | - |
| 11/21 | 345 | 346 | 337 | 338 | -3.23% | 5,279,200 | - | -11.65% | - | - |
| 11/20 | 338 | 351 | 334 | 349 | -1.93% | 7,114,400 | - | -9.18% | - | - |
| 11/19 | 356 | 363 | 352 | 356 | -1.56% | 4,380,000 | - | -7.87% | - | - |
| 11/16 | 357 | 363 | 351 | 361 | -2.2% | 4,478,400 | - | -6.89% | - | - |
| 11/15 | 368 | 371 | 363 | 369 | +0.17% | 5,737,600 | - | -5.04% | - | - |
| 11/14 | 364 | 369 | 351 | 369 | +7.86% | 7,826,400 | - | -5.21% | - | - |
| 11/13 | 334 | 348 | 333 | 342 | -0.18% | 9,118,400 | - | -11.89% | - | - |
| 11/12 | 356 | 357 | 333 | 343 | -5.68% | 10,610,400 | - | -11.5% | - | - |
| 11/09 | 369 | 373 | 351 | 363 | -5.99% | 10,246,400 | - | -6.17% | - | - |
| 11/08 | 388 | 388 | 373 | 386 | -2.52% | 4,930,400 | - | +0.06% | - | - |
| 11/07 | 400 | 414 | 394 | 396 | 0% | 5,046,400 | - | +3.19% | - | - |
| 11/06 | 393 | 406 | 391 | 396 | -0.63% | 3,096,800 | - | +4% | - | - |
| 11/05 | 413 | 413 | 398 | 399 | -3.04% | 3,985,600 | - | +5.49% | - | - |
| 11/02 | 419 | 424 | 409 | 411 | -2.95% | 7,088,000 | - | +9.38% | - | - |
| 11/01 | 415 | 434 | 413 | 424 | +3.35% | 10,161,600 | - | +13.61% | - | - |
| 10/31 | 406 | 411 | 398 | 410 | +1.55% | 6,531,200 | - | +11.11% | - | - |
