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 | 4/1, 株式分割 1→3 |
| 2008 |
| 03/31 | 925 | 927 | 865 | 908 | -2.68% | 761,400 | - | +8.52% | - | - |
| 03/28 | 932 | 970 | 923 | 933 | -6.51% | 1,584,600 | - | +12.31% | - | - |
| 03/27 | 885 | 1,020 | 878 | 998 | +12.17% | 814,200 | - | +21.01% | - | - |
| 03/26 | 893 | 918 | 888 | 890 | +0.56% | 462,000 | - | +9.34% | - | - |
| 03/25 | 898 | 900 | 845 | 885 | +0.76% | 671,700 | - | +9.53% | - | - |
| 03/24 | 880 | 895 | 878 | 878 | +1.74% | 198,600 | - | +9.65% | - | - |
| 03/21 | 835 | 873 | 827 | 863 | +2.17% | 487,800 | - | +8.6% | - | - |
| 03/19 | 827 | 852 | 825 | 845 | +4.75% | 412,200 | - | +6.83% | - | - |
| 03/18 | 823 | 827 | 797 | 807 | -3.59% | 1,017,600 | - | +2.63% | - | - |
| 03/17 | 845 | 845 | 832 | 837 | -1.18% | 514,500 | - | +6.72% | - | - |
| 03/14 | 843 | 853 | 833 | 847 | -0.59% | 661,800 | - | +8.69% | - | - |
| 03/13 | 843 | 877 | 840 | 852 | +0.79% | 819,900 | - | +9.89% | - | - |
| 03/12 | 850 | 858 | 838 | 845 | -0.78% | 841,200 | - | +9.6% | - | - |
| 03/11 | 812 | 852 | 812 | 852 | +4.93% | 616,200 | - | +10.89% | - | - |
| 03/10 | 817 | 817 | 803 | 812 | +0.41% | 346,200 | - | +6.24% | - | - |
| 03/07 | 792 | 808 | 787 | 808 | +0.83% | 670,800 | - | +6.22% | - | - |
| 03/06 | 778 | 807 | 773 | 802 | +1.26% | 406,800 | - | +5.76% | - | - |
| 03/05 | 762 | 792 | 757 | 792 | +4.63% | 330,900 | - | +4.86% | - | - |
| 03/04 | 767 | 782 | 757 | 757 | -1.73% | 480,300 | - | +0.62% | - | - |
| 03/03 | 782 | 788 | 765 | 770 | -2.53% | 701,100 | - | +2.67% | - | - |
| 02/29 | 787 | 805 | 787 | 790 | +0.21% | 446,700 | - | +5.61% | - | - |
| 02/28 | 775 | 788 | 763 | 788 | +1.28% | 279,300 | - | +5.82% | - | - |
| 02/27 | 773 | 793 | 763 | 778 | +0.21% | 531,900 | - | +5.04% | - | - |
| 02/26 | 808 | 812 | 777 | 777 | -3.72% | 341,400 | - | +5.53% | - | - |
| 02/25 | 797 | 807 | 787 | 807 | +4.31% | 364,800 | - | +9.9% | - | - |
| 02/22 | 765 | 773 | 757 | 773 | +1.09% | 203,700 | - | +5.94% | - | - |
| 02/21 | 758 | 775 | 752 | 765 | +3.85% | 405,600 | - | +5.08% | - | - |
| 02/20 | 738 | 767 | 737 | 737 | +0.45% | 533,100 | - | +1.61% | - | - |
| 02/19 | 730 | 743 | 722 | 733 | +1.85% | 461,100 | - | +1.43% | - | - |
| 02/18 | 705 | 757 | 705 | 720 | -1.59% | 857,100 | - | -0.41% | - | - |
| 02/15 | 740 | 742 | 718 | 732 | -2.88% | 528,600 | - | +1.2% | - | - |
| 02/14 | 735 | 758 | 728 | 753 | +3.2% | 335,100 | - | +4.05% | - | - |
| 02/13 | 750 | 750 | 713 | 730 | -0.68% | 504,000 | - | +0.97% | - | - |
| 02/12 | 747 | 748 | 700 | 735 | +0.46% | 858,900 | - | +1.8% | - | - |
| 02/08 | 675 | 772 | 672 | 732 | +0.46% | 1,636,200 | - | +1.62% | - | - |
| 02/07 | 755 | 760 | 725 | 728 | -4.59% | 1,098,600 | - | +1.02% | - | - |
| 02/06 | 760 | 772 | 757 | 763 | +0.66% | 536,100 | - | +5.72% | - | - |
| 02/05 | 755 | 763 | 750 | 758 | -0.22% | 457,500 | - | +5.18% | - | - |
| 02/04 | 745 | 778 | 745 | 760 | +3.87% | 431,400 | - | +5.56% | - | - |
| 02/01 | 737 | 763 | 723 | 732 | -1.57% | 716,400 | - | +1.76% | - | - |
| 01/31 | 710 | 743 | 708 | 743 | +4.21% | 914,100 | - | +3.38% | - | - |
| 01/30 | 705 | 740 | 705 | 713 | -0.7% | 896,100 | - | -0.79% | - | - |
| 01/29 | 708 | 727 | 697 | 718 | +2.38% | 575,100 | - | -0.23% | - | - |
| 01/28 | 708 | 732 | 700 | 702 | -3.66% | 669,600 | - | -2.82% | - | - |
| 01/25 | 705 | 728 | 702 | 728 | +2.34% | 1,173,600 | - | +0.32% | - | - |
| 01/24 | 675 | 712 | 675 | 712 | +3.39% | 870,000 | - | -2.38% | - | - |
| 01/23 | 692 | 712 | 687 | 688 | +2.99% | 925,500 | - | -6.35% | - | - |
| 01/22 | 682 | 705 | 668 | 668 | -5.65% | 998,100 | - | -9.68% | - | - |
| 01/21 | 702 | 732 | 702 | 708 | -1.39% | 1,060,800 | - | -5.18% | - | - |
| 01/18 | 692 | 725 | 688 | 718 | +0.94% | 675,600 | - | -4.6% | - | - |
| 01/17 | 697 | 715 | 687 | 712 | +3.39% | 571,500 | - | -5.99% | - | - |
| 01/16 | 702 | 727 | 687 | 688 | -2.36% | 1,020,300 | - | -9.55% | - | - |
| 01/15 | 717 | 733 | 698 | 705 | -2.76% | 924,000 | - | -7.96% | - | - |
| 01/11 | 737 | 737 | 715 | 725 | +0.46% | 479,100 | - | -5.97% | - | - |
| 01/10 | 737 | 748 | 722 | 722 | -3.56% | 677,400 | - | -6.76% | - | - |
| 01/09 | 740 | 752 | 728 | 748 | +2.05% | 580,800 | - | -3.57% | - | - |
| 01/08 | 700 | 747 | 700 | 733 | +4.76% | 1,311,900 | - | -5.5% | - | - |
| 01/07 | 715 | 715 | 683 | 700 | -0.47% | 728,100 | - | -9.79% | - | - |
| 01/04 | 733 | 733 | 702 | 703 | -6.84% | 501,000 | - | -9.48% | - | - |
| 2007 |
| 12/28 | 753 | 755 | 737 | 755 | +1.8% | 298,500 | - | -2.96% | - | - |
| 12/27 | 743 | 743 | 725 | 742 | +0.45% | 580,800 | - | -4.42% | - | - |
| 12/26 | 723 | 738 | 718 | 738 | +1.37% | 529,800 | - | -4.73% | - | - |
| 12/25 | 753 | 753 | 725 | 728 | -2.02% | 454,800 | - | -6.02% | - | - |
| 12/21 | 725 | 747 | 725 | 743 | +2.29% | 430,800 | - | -4.21% | - | - |
| 12/20 | 745 | 748 | 725 | 727 | -2.24% | 289,200 | - | -6.48% | - | - |
| 12/19 | 753 | 760 | 738 | 743 | 0% | 477,900 | - | -4.58% | - | - |
| 12/18 | 750 | 752 | 740 | 743 | -3.04% | 651,600 | - | -4.82% | - | - |
| 12/17 | 783 | 792 | 765 | 767 | -3.77% | 307,200 | - | -2.21% | - | - |
| 12/14 | 803 | 825 | 790 | 797 | -2.05% | 588,000 | - | +1.49% | - | - |
| 12/13 | 832 | 832 | 800 | 813 | -3.94% | 892,800 | - | +3.61% | - | - |
| 12/12 | 843 | 850 | 828 | 847 | +2.01% | 671,400 | - | +7.86% | - | - |
| 12/11 | 847 | 853 | 827 | 830 | -1.97% | 481,500 | - | +5.6% | - | - |
| 12/10 | 853 | 862 | 838 | 847 | -0.2% | 609,300 | - | +7.58% | - | - |
| 12/07 | 852 | 870 | 843 | 848 | +4.52% | 1,069,200 | - | +7.52% | - | - |
| 12/06 | 833 | 837 | 807 | 812 | -2.4% | 789,300 | - | +2.74% | - | - |
| 12/05 | 810 | 832 | 805 | 832 | +3.1% | 645,600 | - | +4.88% | - | - |
| 12/04 | 813 | 815 | 805 | 807 | -1.22% | 868,500 | - | +1.72% | - | - |
| 12/03 | 798 | 837 | 795 | 817 | +2.51% | 1,144,200 | - | +2.73% | - | - |
| 11/30 | 787 | 797 | 772 | 797 | +2.58% | 1,063,500 | - | -0.67% | - | - |
| 11/29 | 767 | 795 | 752 | 777 | +2.19% | 1,055,100 | - | -4% | - | - |
| 11/28 | 773 | 777 | 737 | 760 | +3.4% | 901,200 | - | -6.75% | - | - |
| 11/27 | 720 | 737 | 705 | 735 | +1.85% | 578,100 | - | -11.02% | - | - |
| 11/26 | 713 | 730 | 710 | 722 | +0.46% | 324,300 | - | -13.68% | - | - |
| 11/22 | 700 | 732 | 690 | 718 | +2.38% | 731,700 | - | -15.29% | - | - |
| 11/21 | 717 | 727 | 702 | 702 | -3.44% | 687,300 | - | -18.41% | - | - |
| 11/20 | 700 | 733 | 700 | 727 | -1.13% | 1,342,200 | - | -16.76% | - | - |
| 11/19 | 757 | 772 | 728 | 735 | -4.13% | 1,100,400 | - | -16.86% | - | - |
| 11/16 | 750 | 785 | 748 | 767 | -0.43% | 987,300 | - | -14.43% | - | - |
| 11/15 | 798 | 843 | 760 | 770 | -0.22% | 1,257,000 | - | -15.1% | - | - |
| 11/14 | 795 | 797 | 757 | 772 | -3.34% | 889,500 | - | -15.76% | - | - |
| 11/13 | 800 | 807 | 792 | 798 | -0.83% | 369,000 | - | -13.69% | - | - |
| 11/12 | 783 | 812 | 770 | 805 | +1.68% | 448,500 | - | -13.81% | - | - |
| 11/09 | 793 | 800 | 768 | 792 | -0.84% | 437,700 | - | -15.78% | - | - |
| 11/08 | 815 | 815 | 780 | 798 | -2.84% | 411,300 | - | -15.7% | - | - |
| 11/07 | 853 | 853 | 818 | 822 | -3.71% | 548,400 | - | -14.05% | - | - |
| 11/06 | 867 | 868 | 853 | 853 | -2.66% | 342,300 | - | -11.3% | - | - |
| 11/05 | 893 | 898 | 875 | 877 | +0.38% | 429,000 | - | -9.44% | - | - |
| 11/02 | 872 | 873 | 857 | 873 | -0.19% | 395,100 | - | -10.24% | - | - |
| 11/01 | 888 | 888 | 870 | 875 | -1.5% | 332,400 | - | -10.44% | - | - |
| 10/31 | 847 | 890 | 843 | 888 | +5.13% | 1,072,800 | - | -9.45% | - | - |
