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 | 10/1, 株式分割 1→2 |
2008 |
03/31 | 427 | 430 | 415 | 418 | -1.42% | 577,900 | - | +18.27% | - | - |
03/28 | 418 | 428 | 414 | 424 | +1.07% | 352,600 | - | +21% | - | - |
03/27 | 405 | 421 | 405 | 419 | +4.36% | 929,800 | - | +20.75% | - | - |
03/26 | 391 | 407 | 390 | 402 | +1.26% | 453,400 | - | +16.72% | - | - |
03/25 | 375 | 401 | 375 | 397 | +7.45% | 688,200 | - | +15.94% | - | - |
03/24 | 360 | 375 | 358 | 369 | +2.64% | 772,500 | - | +8.85% | - | - |
03/21 | 341 | 360 | 340 | 360 | +5.12% | 393,100 | - | +6.36% | - | - |
03/19 | 328 | 343 | 326 | 342 | +5.88% | 661,100 | - | +1.18% | - | - |
03/18 | 310 | 327 | 307 | 323 | +2.7% | 667,500 | - | -4.44% | - | - |
03/17 | 323 | 325 | 306 | 315 | -2.63% | 380,000 | - | -6.95% | - | - |
03/14 | 336 | 336 | 323 | 323 | -2.42% | 431,000 | - | -4.72% | - | - |
03/13 | 343 | 343 | 330 | 331 | -3.22% | 361,000 | - | -2.65% | - | - |
03/12 | 345 | 350 | 341 | 342 | +1.03% | 414,600 | - | +0.59% | - | - |
03/11 | 338 | 340 | 327 | 339 | -0.73% | 490,400 | - | -0.44% | - | - |
03/10 | 350 | 353 | 335 | 341 | +3.65% | 981,900 | - | +0.29% | - | - |
03/07 | 330 | 334 | 323 | 329 | -3.09% | 533,400 | - | -3.24% | - | - |
03/06 | 327 | 342 | 326 | 340 | +3.66% | 357,600 | - | -0.44% | - | - |
03/05 | 331 | 337 | 325 | 328 | -1.5% | 472,000 | - | -3.68% | - | - |
03/04 | 336 | 342 | 330 | 333 | -1.34% | 382,700 | - | -2.49% | - | - |
03/03 | 345 | 345 | 333 | 337 | -2.18% | 479,300 | - | -1.17% | - | - |
02/29 | 351 | 351 | 339 | 345 | -1.71% | 392,500 | - | +1.03% | - | - |
02/28 | 354 | 354 | 344 | 351 | -0.85% | 334,400 | - | +2.79% | - | - |
02/27 | 342 | 355 | 340 | 354 | +5.52% | 595,300 | - | +4.28% | - | - |
02/26 | 345 | 345 | 335 | 335 | -2.76% | 454,400 | - | -0.59% | - | - |
02/25 | 344 | 349 | 341 | 345 | +0.15% | 329,700 | - | +2.53% | - | - |
02/22 | 340 | 345 | 340 | 344 | +0.44% | 432,600 | - | +2.38% | - | - |
02/21 | 336 | 347 | 336 | 343 | +2.54% | 633,600 | - | +2.24% | - | - |
02/20 | 341 | 345 | 334 | 334 | -2.77% | 491,000 | - | 0% | - | - |
02/19 | 343 | 346 | 341 | 344 | +0.59% | 332,600 | - | +2.84% | - | - |
02/18 | 336 | 345 | 336 | 342 | -0.29% | 357,600 | - | +2.25% | - | - |
02/15 | 337 | 345 | 334 | 343 | -0.87% | 371,200 | - | +2.24% | - | - |
02/14 | 345 | 348 | 342 | 346 | +1.77% | 353,900 | - | +2.83% | - | - |
02/13 | 343 | 348 | 339 | 340 | +0.44% | 538,500 | - | +0.74% | - | - |
02/12 | 345 | 345 | 336 | 338 | +0.45% | 423,800 | - | 0% | - | - |
02/08 | 342 | 348 | 335 | 337 | +0.6% | 441,300 | - | -0.74% | - | - |
02/07 | 343 | 344 | 329 | 335 | -1.04% | 734,800 | - | -1.91% | - | - |
02/06 | 341 | 349 | 336 | 338 | -0.73% | 783,600 | - | -1.46% | - | - |
02/05 | 334 | 349 | 334 | 341 | +0.59% | 752,800 | - | -1.59% | - | - |
02/04 | 344 | 347 | 333 | 339 | -1.46% | 680,900 | - | -3.01% | - | - |
02/01 | 354 | 354 | 333 | 344 | -0.58% | 767,400 | - | -2.14% | - | - |
01/31 | 336 | 346 | 331 | 346 | +2.83% | 357,400 | - | -2.12% | - | - |
01/30 | 341 | 346 | 330 | 336 | -2.33% | 394,500 | - | -5.35% | - | - |
01/29 | 345 | 348 | 330 | 344 | +2.69% | 415,800 | - | -3.91% | - | - |
01/28 | 344 | 348 | 331 | 335 | -2.9% | 548,200 | - | -6.94% | - | - |
01/25 | 330 | 347 | 328 | 345 | +4.39% | 448,200 | - | -4.96% | - | - |
01/24 | 309 | 333 | 309 | 331 | +6.79% | 728,100 | - | -9.95% | - | - |
01/23 | 303 | 312 | 302 | 310 | +2.82% | 702,500 | - | -16.58% | - | - |
01/22 | 308 | 317 | 301 | 301 | -4.75% | 516,800 | - | -19.95% | - | - |
01/21 | 328 | 329 | 315 | 316 | -6.09% | 591,600 | - | -17.06% | - | - |
01/18 | 309 | 342 | 307 | 337 | +2.44% | 858,500 | - | -12.82% | - | - |
01/17 | 312 | 332 | 307 | 329 | +5.29% | 955,400 | - | -15.77% | - | - |
01/16 | 309 | 323 | 307 | 312 | -6.45% | 1,080,100 | - | -21.01% | - | - |
01/15 | 345 | 345 | 329 | 334 | -4.44% | 921,000 | - | -16.63% | - | - |
01/11 | 366 | 367 | 343 | 349 | -4.51% | 860,700 | - | -13.61% | - | - |
01/10 | 363 | 370 | 355 | 366 | +0.97% | 892,000 | - | -10.42% | - | - |
01/09 | 353 | 364 | 350 | 362 | +1.12% | 577,000 | - | -11.92% | - | - |
01/08 | 365 | 368 | 354 | 358 | -2.19% | 558,200 | - | -13.53% | - | - |
01/07 | 365 | 375 | 356 | 366 | +0.69% | 1,026,700 | - | -12.23% | - | - |
01/04 | 390 | 390 | 357 | 364 | -7.03% | 590,900 | - | -13.25% | - | - |
2007 |
12/28 | 391 | 395 | 390 | 391 | -1.76% | 150,000 | - | -7.35% | - | - |
12/27 | 398 | 403 | 392 | 398 | -2.45% | 566,700 | - | -5.91% | - | - |
12/26 | 399 | 408 | 399 | 408 | +2.38% | 346,000 | - | -4% | - | - |
12/25 | 396 | 401 | 396 | 399 | +0.63% | 251,500 | - | -6.46% | - | - |
12/21 | 402 | 406 | 390 | 396 | +1.02% | 395,500 | - | -7.48% | - | - |
12/20 | 398 | 402 | 391 | 392 | -1.38% | 340,000 | - | -8.84% | - | - |
12/19 | 406 | 409 | 397 | 398 | -3.05% | 525,100 | - | -8.2% | - | - |
12/18 | 391 | 414 | 390 | 410 | +3.8% | 683,300 | - | -5.96% | - | - |
12/17 | 419 | 421 | 394 | 395 | -5.5% | 655,700 | - | -9.61% | - | - |
12/14 | 427 | 432 | 416 | 418 | -2.79% | 614,200 | - | -5% | - | - |
12/13 | 435 | 442 | 429 | 430 | -1.04% | 766,800 | - | -2.49% | - | - |
12/12 | 428 | 435 | 426 | 435 | -0.57% | 601,900 | - | -2.14% | - | - |
12/11 | 442 | 442 | 429 | 437 | 0% | 661,400 | - | -2.02% | - | - |
12/10 | 445 | 447 | 434 | 437 | -0.68% | 459,600 | - | -2.67% | - | - |
12/07 | 437 | 442 | 435 | 440 | +0.92% | 452,800 | - | -2.65% | - | - |
12/06 | 443 | 444 | 429 | 436 | -1.25% | 381,000 | - | -3.96% | - | - |
12/05 | 437 | 443 | 432 | 442 | +2.08% | 490,900 | - | -4.02% | - | - |
12/04 | 445 | 448 | 432 | 433 | -3.46% | 564,400 | - | -7.39% | - | - |
12/03 | 450 | 452 | 441 | 448 | -0.78% | 448,800 | - | -5.49% | - | - |
11/30 | 440 | 456 | 439 | 452 | +2.85% | 598,100 | - | -5.94% | - | - |
11/29 | 440 | 444 | 435 | 439 | +1.27% | 337,400 | - | -9.86% | - | - |
11/28 | 434 | 437 | 426 | 434 | +0.12% | 501,700 | - | -12.25% | - | - |
11/27 | 423 | 436 | 413 | 433 | +2.36% | 436,600 | - | -13.4% | - | - |
11/26 | 437 | 438 | 413 | 423 | -0.94% | 806,000 | - | -16.24% | - | - |
11/22 | 419 | 433 | 411 | 427 | -0.47% | 544,900 | - | -16.44% | - | - |
11/21 | 430 | 436 | 423 | 429 | -0.12% | 393,400 | - | -17.02% | - | - |
11/20 | 412 | 431 | 410 | 430 | -0.46% | 583,100 | - | -17.88% | - | - |
11/19 | 434 | 444 | 429 | 432 | -3.9% | 628,300 | - | -18.43% | - | - |
11/16 | 449 | 452 | 441 | 449 | -2.71% | 707,200 | - | -16.23% | - | - |
11/15 | 464 | 467 | 458 | 462 | -1.91% | 641,700 | - | -14.85% | - | - |
11/14 | 456 | 473 | 448 | 471 | +3.41% | 891,500 | - | -14.14% | - | - |
11/13 | 442 | 459 | 438 | 455 | +0.78% | 828,100 | - | -17.72% | - | - |
11/12 | 451 | 459 | 440 | 452 | +0.22% | 731,500 | - | -19.23% | - | - |
11/09 | 458 | 460 | 447 | 451 | -2.59% | 960,500 | - | -20.27% | - | - |
11/08 | 480 | 482 | 459 | 463 | -5.13% | 1,068,900 | - | -19% | - | - |
11/07 | 501 | 504 | 485 | 488 | -2.6% | 870,900 | - | -15.36% | - | - |
11/06 | 496 | 510 | 495 | 501 | -2.25% | 1,016,600 | - | -13.86% | - | - |
11/05 | 512 | 529 | 503 | 512 | +2.5% | 1,774,300 | - | -12.33% | - | - |
11/02 | 495 | 505 | 480 | 500 | +0.3% | 1,560,900 | - | -14.91% | - | - |
11/01 | 493 | 522 | 493 | 498 | -16.02% | 2,479,300 | - | -15.59% | - | - |
10/31 | 576 | 595 | 571 | 593 | -2.06% | 891,100 | - | 0% | - | - |