株価チャート
2007/10/10～2008/03/31
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 10→1 |
| 2008 |
| 03/31 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | - | +8.85% | - | - |
| 03/27 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 100 | - | +9.46% | - | - |
| 03/26 | 1,600 | 1,600 | 1,500 | 1,600 | -3.03% | 500 | - | +13.56% | - | - |
| 03/25 | 1,560 | 1,650 | 1,560 | 1,650 | +6.45% | 700 | - | +17.86% | - | - |
| 03/24 | 1,520 | 1,550 | 1,520 | 1,550 | +5.44% | 200 | - | +11.59% | - | - |
| 03/21 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 400 | - | +6.37% | - | - |
| 03/19 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 400 | - | +5.15% | - | - |
| 03/18 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 200 | - | +5.38% | - | - |
| 03/17 | 1,360 | 1,400 | 1,360 | 1,400 | 0% | 700 | - | +1.89% | - | - |
| 03/14 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 500 | - | +1.97% | - | - |
| 03/12 | 1,420 | 1,420 | 1,420 | 1,420 | +3.65% | 3,800 | - | +3.5% | - | - |
| 03/11 | 1,350 | 1,370 | 1,350 | 1,370 | 0% | 1,200 | - | -0.07% | - | - |
| 03/10 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 400 | - | -0.22% | - | - |
| 03/07 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 600 | - | +0.29% | - | - |
| 03/06 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,200 | - | -0.65% | - | - |
| 03/05 | 1,350 | 1,370 | 1,340 | 1,370 | +1.48% | 1,000 | - | -0.87% | - | - |
| 03/04 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 500 | - | -2.39% | - | - |
| 03/03 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 500 | - | -1.81% | - | - |
| 02/29 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 800 | - | -1.95% | - | - |
| 02/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 300 | - | -2.16% | - | - |
| 02/27 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | - | -2.72% | - | - |
| 02/26 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 300 | - | -3.27% | - | - |
| 02/25 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 500 | - | -3.68% | - | - |
| 02/22 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 600 | - | -4.36% | - | - |
| 02/21 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 200 | - | -4.33% | - | - |
| 02/20 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 200 | - | -5.69% | - | - |
| 02/19 | 1,370 | 1,380 | 1,370 | 1,370 | -0.72% | 1,700 | - | -5.65% | - | - |
| 02/18 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 500 | - | -5.54% | - | - |
| 02/15 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 400 | - | -6.25% | - | - |
| 02/14 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 300 | - | -7.13% | - | - |
| 02/13 | 1,360 | 1,390 | 1,350 | 1,390 | +0.72% | 1,200 | - | -7.02% | - | - |
| 02/12 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 200 | - | -8.24% | - | - |
| 02/08 | 1,380 | 1,400 | 1,360 | 1,400 | +2.19% | 600 | - | -7.53% | - | - |
| 02/07 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 500 | - | -10.1% | - | - |
| 02/06 | 1,400 | 1,400 | 1,360 | 1,360 | -2.86% | 2,300 | - | -11.29% | - | - |
| 02/05 | 1,360 | 1,460 | 1,360 | 1,400 | -2.1% | 1,000 | - | -9.27% | - | - |
| 02/04 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 400 | - | -7.8% | - | - |
| 02/01 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 600 | - | -7.57% | - | - |
| 01/31 | 1,430 | 1,450 | 1,430 | 1,450 | +0.69% | 500 | - | -7.29% | - | - |
| 01/29 | 1,440 | 1,440 | 1,440 | 1,440 | +2.86% | 200 | - | -8.34% | - | - |
| 01/25 | 1,330 | 1,400 | 1,330 | 1,400 | 0% | 2,800 | - | -11.28% | - | - |
| 01/24 | 1,400 | 1,440 | 1,390 | 1,400 | -1.41% | 2,100 | - | -11.95% | - | - |
| 01/23 | 1,440 | 1,440 | 1,400 | 1,420 | -1.39% | 2,000 | - | -11.25% | - | - |
| 01/22 | 1,490 | 1,500 | 1,440 | 1,440 | -7.1% | 1,800 | - | -10.5% | - | - |
| 01/18 | 1,530 | 1,550 | 1,500 | 1,550 | 0% | 1,100 | - | -4.32% | - | - |
| 01/17 | 1,530 | 1,550 | 1,500 | 1,550 | +1.31% | 1,300 | - | -4.67% | - | - |
| 01/16 | 1,600 | 1,600 | 1,530 | 1,530 | -4.38% | 2,500 | - | -6.02% | - | - |
| 01/15 | 1,610 | 1,610 | 1,510 | 1,600 | -0.62% | 1,900 | - | -1.96% | - | - |
| 01/11 | 1,610 | 1,630 | 1,610 | 1,610 | 0% | 1,000 | - | -1.41% | - | - |
| 01/10 | 1,620 | 1,620 | 1,610 | 1,610 | 0% | 900 | - | -1.41% | - | - |
| 01/09 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 700 | - | -1.47% | - | - |
| 01/08 | 1,630 | 1,630 | 1,610 | 1,610 | -2.42% | 6,300 | - | -1.47% | - | - |
| 01/07 | 1,700 | 1,700 | 1,650 | 1,650 | -4.07% | 500 | - | +0.98% | - | - |
| 01/04 | 1,610 | 1,720 | 1,600 | 1,720 | +6.83% | 900 | - | +5.33% | - | - |
| 2007 |
| 12/28 | 1,630 | 1,650 | 1,610 | 1,610 | -1.23% | 2,900 | - | -1.17% | - | - |
| 12/27 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 100 | - | +0.06% | - | - |
| 12/26 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 300 | - | -1.23% | - | - |
| 12/25 | 1,600 | 1,650 | 1,600 | 1,650 | +3.13% | 1,200 | - | +1.1% | - | - |
| 12/21 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 1,000 | - | -1.84% | - | - |
| 12/20 | 1,610 | 1,650 | 1,610 | 1,610 | 0% | 1,100 | - | -1.23% | - | - |
| 12/19 | 1,610 | 1,610 | 1,600 | 1,610 | +0.63% | 800 | - | -1.23% | - | - |
| 12/18 | 1,650 | 1,650 | 1,600 | 1,600 | 0% | 1,200 | - | -1.96% | - | - |
| 12/17 | 1,630 | 1,630 | 1,600 | 1,600 | -1.23% | 800 | - | -2.08% | - | - |
| 12/13 | 1,630 | 1,630 | 1,620 | 1,620 | +0.62% | 200 | - | -1.1% | - | - |
| 12/12 | 1,630 | 1,630 | 1,610 | 1,610 | -5.29% | 1,000 | - | -1.83% | - | - |
| 12/11 | 1,650 | 1,700 | 1,650 | 1,700 | +3.03% | 600 | - | +3.53% | - | - |
| 12/10 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,100 | - | +0.61% | - | - |
| 12/07 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 400 | - | +0.67% | - | - |
| 12/06 | 1,700 | 1,700 | 1,650 | 1,700 | 0% | 800 | - | +3.79% | - | - |
| 12/05 | 1,620 | 1,700 | 1,620 | 1,700 | +4.94% | 300 | - | +3.98% | - | - |
| 12/04 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | - | -0.8% | - | - |
| 12/03 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | - | -0.86% | - | - |
| 11/30 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 900 | - | -0.92% | - | - |
| 11/29 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -1.1% | - | - |
| 11/27 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -1.22% | - | - |
| 11/26 | 1,620 | 1,620 | 1,520 | 1,620 | 0% | 1,000 | - | -1.34% | - | - |
| 11/22 | 1,620 | 1,620 | 1,610 | 1,620 | 0% | 600 | - | -1.52% | - | - |
| 11/21 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 800 | - | -1.7% | - | - |
| 11/20 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 400 | - | -2.37% | - | - |
| 11/19 | 1,660 | 1,660 | 1,620 | 1,620 | -2.41% | 300 | - | -1.94% | - | - |
| 11/16 | 1,600 | 1,660 | 1,600 | 1,660 | 0% | 600 | - | +0.36% | - | - |
| 11/15 | 1,660 | 1,660 | 1,660 | 1,660 | +3.75% | 300 | - | +0.3% | - | - |
| 11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | - | -3.32% | - | - |
| 11/12 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -3.5% | - | - |
| 11/09 | 1,610 | 1,610 | 1,600 | 1,600 | -3.61% | 400 | - | -3.67% | - | - |
| 11/07 | 1,630 | 1,660 | 1,620 | 1,660 | 0% | 400 | - | -0.24% | - | - |
| 11/05 | 1,670 | 1,670 | 1,660 | 1,660 | -1.19% | 200 | - | -0.24% | - | - |
| 10/31 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 400 | - | +0.9% | - | - |
| 10/30 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | - | +0.9% | - | - |
| 10/29 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 200 | - | +0.3% | - | - |
| 10/26 | 1,640 | 1,650 | 1,610 | 1,650 | +1.85% | 1,000 | - | -0.96% | - | - |
| 10/25 | 1,630 | 1,640 | 1,620 | 1,620 | 0% | 800 | - | -2.82% | - | - |
| 10/24 | 1,620 | 1,620 | 1,620 | 1,620 | -0.61% | 100 | - | -2.88% | - | - |
| 10/23 | 1,640 | 1,670 | 1,630 | 1,630 | -0.61% | 600 | - | -2.34% | - | - |
| 10/22 | 1,640 | 1,640 | 1,640 | 1,640 | -1.2% | 100 | - | -1.74% | - | - |
| 10/18 | 1,660 | 1,660 | 1,660 | 1,660 | +1.22% | 100 | - | -0.72% | - | - |
| 10/16 | 1,680 | 1,680 | 1,640 | 1,640 | -2.38% | 500 | - | -1.91% | - | - |
| 10/12 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 700 | - | +0.48% | - | - |
| 10/11 | 1,620 | 1,680 | 1,620 | 1,680 | 0% | 300 | - | +0.54% | - | - |
| 10/10 | 1,630 | 1,680 | 1,630 | 1,680 | -0.59% | 900 | - | +0.6% | - | - |
