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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2008 |
| 03/31 | 1,500 | 1,500 | 1,450 | 1,478 | -1.5% | 24,800 | - | +5.46% | - | - |
| 03/28 | 1,500 | 1,500 | 1,495 | 1,500 | +0.33% | 20,800 | - | +7.6% | - | - |
| 03/27 | 1,500 | 1,505 | 1,488 | 1,495 | -0.33% | 20,600 | - | +7.79% | - | - |
| 03/26 | 1,490 | 1,505 | 1,490 | 1,500 | +0.33% | 11,800 | - | +8.77% | - | - |
| 03/25 | 1,500 | 1,500 | 1,490 | 1,495 | +0.84% | 17,600 | - | +8.81% | - | - |
| 03/24 | 1,495 | 1,495 | 1,455 | 1,483 | -0.67% | 12,000 | - | +8.21% | - | - |
| 03/21 | 1,500 | 1,515 | 1,490 | 1,493 | -0.5% | 20,200 | - | +9.34% | - | - |
| 03/19 | 1,495 | 1,505 | 1,475 | 1,500 | +3.45% | 17,600 | - | +10.29% | - | - |
| 03/18 | 1,435 | 1,450 | 1,395 | 1,450 | 0% | 17,200 | - | +7.09% | - | - |
| 03/17 | 1,495 | 1,495 | 1,423 | 1,450 | -3.17% | 16,800 | - | +7.49% | - | - |
| 03/14 | 1,515 | 1,515 | 1,495 | 1,498 | +1.7% | 52,400 | - | +11.42% | - | - |
| 03/13 | 1,420 | 1,478 | 1,405 | 1,473 | +2.26% | 23,600 | - | +10.22% | - | - |
| 03/12 | 1,365 | 1,468 | 1,345 | 1,440 | +5.49% | 19,600 | - | +8.35% | - | - |
| 03/11 | 1,365 | 1,370 | 1,365 | 1,365 | -1.09% | 9,600 | - | +3.17% | - | - |
| 03/10 | 1,348 | 1,385 | 1,348 | 1,380 | +5.75% | 33,800 | - | +4.31% | - | - |
| 03/07 | 1,283 | 1,310 | 1,275 | 1,305 | +0.19% | 11,000 | - | -1.21% | - | - |
| 03/06 | 1,278 | 1,305 | 1,278 | 1,303 | +1.96% | 9,200 | - | -1.55% | - | - |
| 03/05 | 1,278 | 1,285 | 1,275 | 1,278 | +0.2% | 11,000 | - | -3.58% | - | - |
| 03/04 | 1,255 | 1,285 | 1,255 | 1,275 | -0.2% | 18,000 | - | -3.99% | - | - |
| 03/03 | 1,305 | 1,305 | 1,265 | 1,278 | -2.11% | 14,800 | - | -3.95% | - | - |
| 02/29 | 1,340 | 1,340 | 1,300 | 1,305 | -1.14% | 20,800 | - | -2.1% | - | - |
| 02/28 | 1,333 | 1,333 | 1,303 | 1,320 | +1.15% | 21,600 | - | -1.12% | - | - |
| 02/27 | 1,313 | 1,315 | 1,300 | 1,305 | +0.19% | 18,600 | - | -2.25% | - | - |
| 02/26 | 1,348 | 1,348 | 1,300 | 1,303 | -3.34% | 16,000 | - | -2.58% | - | - |
| 02/25 | 1,290 | 1,348 | 1,290 | 1,348 | +3.26% | 17,800 | - | +0.48% | - | - |
| 02/22 | 1,343 | 1,343 | 1,295 | 1,305 | -2.61% | 14,800 | - | -2.9% | - | - |
| 02/21 | 1,298 | 1,340 | 1,290 | 1,340 | +3.28% | 14,000 | - | -0.59% | - | - |
| 02/20 | 1,375 | 1,375 | 1,293 | 1,298 | -5.46% | 19,600 | - | -3.89% | - | - |
| 02/19 | 1,375 | 1,375 | 1,350 | 1,373 | -0.18% | 12,000 | - | +1.29% | - | - |
| 02/18 | 1,373 | 1,388 | 1,373 | 1,375 | +0.18% | 12,000 | - | +1.33% | - | - |
| 02/15 | 1,370 | 1,375 | 1,343 | 1,373 | +0.18% | 32,400 | - | +0.99% | - | - |
| 02/14 | 1,345 | 1,370 | 1,343 | 1,370 | +1.86% | 13,600 | - | +0.59% | - | - |
| 02/13 | 1,335 | 1,363 | 1,335 | 1,345 | +0.94% | 27,800 | - | -1.39% | - | - |
| 02/12 | 1,350 | 1,370 | 1,315 | 1,333 | +1.72% | 15,600 | - | -2.52% | - | - |
| 02/08 | 1,308 | 1,313 | 1,305 | 1,310 | +0.77% | 12,800 | - | -4.38% | - | - |
| 02/07 | 1,263 | 1,300 | 1,255 | 1,300 | +0.78% | 20,400 | - | -5.66% | - | - |
| 02/06 | 1,313 | 1,320 | 1,265 | 1,290 | -1.53% | 59,200 | - | -6.99% | - | - |
| 02/05 | 1,348 | 1,350 | 1,300 | 1,310 | -4.2% | 41,600 | - | -6.16% | - | - |
| 02/04 | 1,345 | 1,368 | 1,345 | 1,368 | +3.21% | 24,200 | - | -2.53% | - | - |
| 02/01 | 1,370 | 1,370 | 1,315 | 1,325 | -2.03% | 33,000 | - | -5.76% | - | - |
| 01/31 | 1,350 | 1,355 | 1,348 | 1,353 | -0.18% | 89,600 | - | -4.08% | - | - |
| 01/30 | 1,350 | 1,358 | 1,348 | 1,355 | 0% | 77,400 | - | -4.31% | - | - |
| 01/29 | 1,350 | 1,355 | 1,350 | 1,355 | +2.46% | 56,800 | - | -4.78% | - | - |
| 01/28 | 1,355 | 1,358 | 1,305 | 1,323 | -2.58% | 50,600 | - | -7.65% | - | - |
| 01/25 | 1,355 | 1,360 | 1,338 | 1,358 | +1.5% | 25,400 | - | -5.99% | - | - |
| 01/24 | 1,310 | 1,363 | 1,310 | 1,338 | 0% | 21,600 | - | -7.95% | - | - |
| 01/23 | 1,350 | 1,358 | 1,335 | 1,338 | -1.29% | 14,600 | - | -8.58% | - | - |
| 01/22 | 1,403 | 1,403 | 1,355 | 1,355 | -1.99% | 18,200 | - | -8.07% | - | - |
| 01/21 | 1,420 | 1,425 | 1,383 | 1,383 | -2.64% | 15,200 | - | -6.84% | - | - |
| 01/18 | 1,380 | 1,423 | 1,380 | 1,420 | +1.07% | 20,800 | - | -4.95% | - | - |
| 01/17 | 1,410 | 1,413 | 1,383 | 1,405 | +1.08% | 22,800 | - | -6.46% | - | - |
| 01/16 | 1,405 | 1,420 | 1,390 | 1,390 | -2.46% | 23,800 | - | -8.01% | - | - |
| 01/15 | 1,400 | 1,435 | 1,400 | 1,425 | -0.18% | 67,000 | - | -6.19% | - | - |
| 01/11 | 1,445 | 1,450 | 1,425 | 1,428 | 0% | 40,800 | - | -6.58% | - | - |
| 01/10 | 1,468 | 1,468 | 1,425 | 1,428 | -1.38% | 22,200 | - | -7% | - | - |
| 01/09 | 1,430 | 1,475 | 1,400 | 1,448 | +2.3% | 38,000 | - | -6.19% | - | - |
| 01/08 | 1,413 | 1,443 | 1,400 | 1,415 | -1.22% | 27,600 | - | -8.59% | - | - |
| 01/07 | 1,428 | 1,450 | 1,413 | 1,433 | +1.6% | 42,600 | - | -7.94% | - | - |
| 01/04 | 1,540 | 1,555 | 1,410 | 1,410 | -6.31% | 23,400 | - | -9.85% | - | - |
| 2007 |
| 12/28 | 1,560 | 1,585 | 1,505 | 1,505 | -1.31% | 13,000 | - | -4.02% | - | - |
| 12/27 | 1,525 | 1,530 | 1,515 | 1,525 | +0.99% | 6,800 | - | -2.43% | - | - |
| 12/26 | 1,498 | 1,535 | 1,498 | 1,510 | +1.85% | 8,600 | - | -3.14% | - | - |
| 12/25 | 1,453 | 1,500 | 1,453 | 1,483 | +2.42% | 14,000 | - | -4.72% | - | - |
| 12/21 | 1,433 | 1,480 | 1,408 | 1,448 | +0.87% | 23,800 | - | -6.91% | - | - |
| 12/20 | 1,470 | 1,500 | 1,435 | 1,435 | -3.37% | 22,400 | - | -7.78% | - | - |
| 12/19 | 1,525 | 1,565 | 1,485 | 1,485 | -2.62% | 32,600 | - | -4.75% | - | - |
| 12/18 | 1,620 | 1,620 | 1,525 | 1,525 | -4.39% | 30,200 | - | -2.12% | - | - |
| 12/17 | 1,620 | 1,620 | 1,595 | 1,595 | -1.24% | 18,600 | - | +2.44% | - | - |
| 12/14 | 1,605 | 1,615 | 1,595 | 1,615 | +2.22% | 38,000 | - | +3.86% | - | - |
| 12/13 | 1,575 | 1,610 | 1,575 | 1,580 | -1.56% | 18,600 | - | +1.74% | - | - |
| 12/12 | 1,610 | 1,610 | 1,565 | 1,605 | +0.94% | 15,200 | - | +3.48% | - | - |
| 12/11 | 1,615 | 1,620 | 1,590 | 1,590 | -2.15% | 16,800 | - | +2.65% | - | - |
| 12/10 | 1,645 | 1,645 | 1,615 | 1,625 | +0.31% | 14,400 | - | +5.11% | - | - |
| 12/07 | 1,605 | 1,635 | 1,590 | 1,620 | -0.31% | 18,200 | - | +5.13% | - | - |
| 12/06 | 1,640 | 1,640 | 1,620 | 1,625 | +0.31% | 12,200 | - | +5.73% | - | - |
| 12/05 | 1,585 | 1,640 | 1,570 | 1,620 | +0.62% | 21,400 | - | +5.68% | - | - |
| 12/04 | 1,635 | 1,650 | 1,610 | 1,610 | -1.83% | 22,200 | - | +5.37% | - | - |
| 12/03 | 1,615 | 1,645 | 1,615 | 1,640 | +1.86% | 18,800 | - | +7.61% | - | - |
| 11/30 | 1,600 | 1,635 | 1,555 | 1,610 | 0% | 44,600 | - | +6.13% | - | - |
| 11/29 | 1,615 | 1,650 | 1,580 | 1,610 | +2.22% | 40,400 | - | +6.55% | - | - |
| 11/28 | 1,640 | 1,640 | 1,575 | 1,575 | -2.78% | 40,400 | - | +4.65% | - | - |
| 11/27 | 1,600 | 1,675 | 1,600 | 1,620 | -0.92% | 47,200 | - | +8% | - | - |
| 11/26 | 1,485 | 1,740 | 1,485 | 1,635 | +8.28% | 77,200 | - | +9.58% | - | - |
| 11/22 | 1,525 | 1,565 | 1,473 | 1,510 | +8.83% | 48,800 | - | +1.75% | - | - |
| 11/21 | 1,415 | 1,448 | 1,370 | 1,388 | -1.94% | 10,400 | - | -6.44% | - | - |
| 11/20 | 1,435 | 1,440 | 1,358 | 1,415 | -1.39% | 24,400 | - | -4.91% | - | - |
| 11/19 | 1,435 | 1,498 | 1,435 | 1,435 | -1.03% | 21,800 | - | -3.88% | - | - |
| 11/16 | 1,450 | 1,468 | 1,443 | 1,450 | -2.68% | 5,400 | - | -3.33% | - | - |
| 11/15 | 1,490 | 1,540 | 1,475 | 1,490 | 0% | 11,600 | - | -1% | - | - |
| 11/14 | 1,465 | 1,490 | 1,425 | 1,490 | +1.71% | 12,800 | - | -1.32% | - | - |
| 11/13 | 1,505 | 1,510 | 1,458 | 1,465 | -3.3% | 9,400 | - | -3.36% | - | - |
| 11/12 | 1,550 | 1,585 | 1,510 | 1,515 | -0.98% | 16,600 | - | -0.46% | - | - |
| 11/09 | 1,550 | 1,550 | 1,510 | 1,530 | -2.24% | 20,400 | - | +0.33% | - | - |
| 11/08 | 1,535 | 1,590 | 1,520 | 1,565 | +1.29% | 6,200 | - | +2.42% | - | - |
| 11/07 | 1,555 | 1,585 | 1,545 | 1,545 | 0% | 9,600 | - | +0.98% | - | - |
| 11/06 | 1,505 | 1,555 | 1,505 | 1,545 | +2.66% | 9,800 | - | +0.78% | - | - |
| 11/05 | 1,490 | 1,510 | 1,470 | 1,505 | 0% | 14,600 | - | -1.89% | - | - |
| 11/02 | 1,530 | 1,530 | 1,505 | 1,505 | -1.63% | 4,200 | - | -2.15% | - | - |
| 11/01 | 1,525 | 1,550 | 1,525 | 1,530 | +0.33% | 12,200 | - | -0.78% | - | - |
| 10/31 | 1,525 | 1,530 | 1,500 | 1,525 | +1.67% | 8,200 | - | -1.23% | - | - |
