株価チャート
2007/10/09～2008/03/06
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 |
|---|
| 2008 |
| 03/06 | 1,732 | 1,774 | 1,732 | 1,769 | +2.25% | 44,700 | - | +0.4% | - | - |
| 03/05 | 1,742 | 1,742 | 1,724 | 1,730 | -0.69% | 82,300 | - | -1.76% | - | - |
| 03/04 | 1,765 | 1,766 | 1,737 | 1,742 | -1.64% | 82,300 | - | -1.19% | - | - |
| 03/03 | 1,787 | 1,788 | 1,762 | 1,771 | -1.39% | 75,000 | - | +0.57% | - | - |
| 02/29 | 1,787 | 1,800 | 1,761 | 1,796 | +0.5% | 62,300 | - | +2.28% | - | - |
| 02/28 | 1,794 | 1,802 | 1,771 | 1,787 | -0.17% | 137,900 | - | +2.17% | - | - |
| 02/27 | 1,798 | 1,798 | 1,781 | 1,790 | +2.29% | 78,600 | - | +2.81% | - | - |
| 02/26 | 1,821 | 1,822 | 1,743 | 1,750 | -3.9% | 149,200 | - | +1.04% | - | - |
| 02/25 | 1,800 | 1,831 | 1,791 | 1,821 | +0.72% | 77,600 | - | +5.38% | - | - |
| 02/22 | 1,782 | 1,811 | 1,782 | 1,808 | +0.67% | 47,300 | - | +4.93% | - | - |
| 02/21 | 1,790 | 1,809 | 1,785 | 1,796 | +1.18% | 88,400 | - | +4.6% | - | - |
| 02/20 | 1,790 | 1,796 | 1,772 | 1,775 | -1.44% | 100,700 | - | +3.68% | - | - |
| 02/19 | 1,809 | 1,811 | 1,789 | 1,801 | -0.99% | 106,300 | - | +5.38% | - | - |
| 02/18 | 1,809 | 1,843 | 1,808 | 1,819 | +0.61% | 70,300 | - | +6.62% | - | - |
| 02/15 | 1,758 | 1,817 | 1,758 | 1,808 | -0.17% | 117,900 | - | +6.17% | - | - |
| 02/14 | 1,763 | 1,817 | 1,763 | 1,811 | +4.14% | 114,600 | - | +6.47% | - | - |
| 02/13 | 1,745 | 1,764 | 1,732 | 1,739 | -0.17% | 88,900 | - | +2.41% | - | - |
| 02/12 | 1,728 | 1,749 | 1,717 | 1,742 | -0.23% | 110,000 | - | +2.59% | - | - |
| 02/08 | 1,699 | 1,760 | 1,699 | 1,746 | +4.11% | 151,000 | - | +2.77% | - | - |
| 02/07 | 1,710 | 1,710 | 1,643 | 1,677 | -0.18% | 74,700 | - | -1.47% | - | - |
| 02/06 | 1,703 | 1,710 | 1,675 | 1,680 | -2.21% | 104,400 | - | -1.7% | - | - |
| 02/05 | 1,710 | 1,725 | 1,705 | 1,718 | +0.59% | 77,900 | - | +0.12% | - | - |
| 02/04 | 1,727 | 1,735 | 1,703 | 1,708 | -0.06% | 66,800 | - | -0.7% | - | - |
| 02/01 | 1,752 | 1,753 | 1,705 | 1,709 | -3.17% | 107,400 | - | -0.98% | - | - |
| 01/31 | 1,739 | 1,771 | 1,710 | 1,765 | +1.73% | 103,200 | - | +2.02% | - | - |
| 01/30 | 1,770 | 1,770 | 1,713 | 1,735 | -1.98% | 170,200 | - | +0.12% | - | - |
| 01/29 | 1,700 | 1,770 | 1,700 | 1,770 | +4.61% | 158,600 | - | +2.02% | - | - |
| 01/28 | 1,684 | 1,696 | 1,675 | 1,692 | +1.62% | 89,200 | - | -2.65% | - | - |
| 01/25 | 1,630 | 1,672 | 1,630 | 1,665 | +3.03% | 94,900 | - | -4.64% | - | - |
| 01/24 | 1,611 | 1,627 | 1,598 | 1,616 | +2.21% | 59,400 | - | -7.87% | - | - |
| 01/23 | 1,573 | 1,600 | 1,573 | 1,581 | +0.57% | 94,100 | - | -10.48% | - | - |
| 01/22 | 1,624 | 1,635 | 1,572 | 1,572 | -4.61% | 96,600 | - | -11.64% | - | - |
| 01/21 | 1,692 | 1,692 | 1,647 | 1,648 | -2.66% | 99,800 | - | -8.04% | - | - |
| 01/18 | 1,645 | 1,701 | 1,637 | 1,693 | +1.32% | 65,900 | - | -5.94% | - | - |
| 01/17 | 1,650 | 1,676 | 1,645 | 1,671 | +0.84% | 81,100 | - | -7.53% | - | - |
| 01/16 | 1,669 | 1,684 | 1,644 | 1,657 | -2.47% | 102,200 | - | -8.6% | - | - |
| 01/15 | 1,700 | 1,730 | 1,695 | 1,699 | -1.45% | 135,100 | - | -6.65% | - | - |
| 01/11 | 1,750 | 1,752 | 1,713 | 1,724 | -0.86% | 115,300 | - | -5.53% | - | - |
| 01/10 | 1,762 | 1,768 | 1,739 | 1,739 | -1.25% | 172,800 | - | -4.87% | - | - |
| 01/09 | 1,741 | 1,769 | 1,741 | 1,761 | +1.21% | 158,100 | - | -3.77% | - | - |
| 01/08 | 1,775 | 1,775 | 1,740 | 1,740 | -0.29% | 107,900 | - | -4.92% | - | - |
| 01/07 | 1,766 | 1,774 | 1,740 | 1,745 | -1.3% | 112,100 | - | -4.59% | - | - |
| 01/04 | 1,815 | 1,816 | 1,765 | 1,768 | -2.59% | 62,900 | - | -3.18% | - | - |
| 2007 |
| 12/28 | 1,865 | 1,865 | 1,815 | 1,815 | -2.05% | 37,300 | - | -0.44% | - | - |
| 12/27 | 1,854 | 1,855 | 1,828 | 1,853 | +0.05% | 53,400 | - | +1.98% | - | - |
| 12/26 | 1,854 | 1,856 | 1,832 | 1,852 | +1.26% | 42,100 | - | +2.21% | - | - |
| 12/25 | 1,879 | 1,879 | 1,821 | 1,829 | -1.08% | 72,700 | - | +1.16% | - | - |
| 12/21 | 1,812 | 1,849 | 1,801 | 1,849 | +2.04% | 78,500 | - | +2.38% | - | - |
| 12/20 | 1,836 | 1,844 | 1,808 | 1,812 | -1.15% | 98,100 | - | +0.44% | - | - |
| 12/19 | 1,828 | 1,850 | 1,825 | 1,833 | +1.95% | 66,700 | - | +1.72% | - | - |
| 12/18 | 1,813 | 1,854 | 1,798 | 1,798 | -2.44% | 102,800 | - | +0.06% | - | - |
| 12/17 | 1,851 | 1,870 | 1,842 | 1,843 | -2.02% | 64,700 | - | +2.73% | - | - |
| 12/14 | 1,862 | 1,888 | 1,862 | 1,881 | +0.27% | 75,900 | - | +4.97% | - | - |
| 12/13 | 1,896 | 1,905 | 1,865 | 1,876 | -1.78% | 104,400 | - | +4.98% | - | - |
| 12/12 | 1,900 | 1,910 | 1,881 | 1,910 | +0.26% | 102,600 | - | +7.06% | - | - |
| 12/11 | 1,890 | 1,908 | 1,890 | 1,905 | +0.9% | 119,300 | - | +6.96% | - | - |
| 12/10 | 1,880 | 1,890 | 1,872 | 1,888 | +1.18% | 133,300 | - | +6.25% | - | - |
| 12/07 | 1,880 | 1,880 | 1,860 | 1,866 | +0.43% | 147,900 | - | +5.13% | - | - |
| 12/06 | 1,842 | 1,860 | 1,838 | 1,858 | +1.2% | 95,900 | - | +4.79% | - | - |
| 12/05 | 1,811 | 1,839 | 1,801 | 1,836 | +1.27% | 94,300 | - | +3.67% | - | - |
| 12/04 | 1,822 | 1,833 | 1,810 | 1,813 | -0.55% | 100,300 | - | +2.49% | - | - |
| 12/03 | 1,813 | 1,831 | 1,810 | 1,823 | +1.28% | 84,700 | - | +3.11% | - | - |
| 11/30 | 1,801 | 1,811 | 1,792 | 1,800 | +0.78% | 100,000 | - | +1.93% | - | - |
| 11/29 | 1,785 | 1,797 | 1,777 | 1,786 | +1.53% | 86,000 | - | +1.13% | - | - |
| 11/28 | 1,743 | 1,759 | 1,732 | 1,759 | +2.51% | 133,500 | - | -0.4% | - | - |
| 11/27 | 1,680 | 1,730 | 1,672 | 1,716 | +1.42% | 91,200 | - | -2.94% | - | - |
| 11/26 | 1,678 | 1,700 | 1,674 | 1,692 | +1.2% | 88,400 | - | -4.51% | - | - |
| 11/22 | 1,671 | 1,688 | 1,665 | 1,672 | -0.54% | 167,200 | - | -5.91% | - | - |
| 11/21 | 1,720 | 1,730 | 1,671 | 1,681 | -2.21% | 496,800 | - | -5.83% | - | - |
| 11/20 | 1,745 | 1,745 | 1,702 | 1,719 | -2.05% | 308,400 | - | -4.02% | - | - |
| 11/19 | 1,784 | 1,785 | 1,743 | 1,755 | -1.68% | 175,800 | - | -2.28% | - | - |
| 11/16 | 1,781 | 1,795 | 1,762 | 1,785 | +0.22% | 102,100 | - | -0.83% | - | - |
| 11/15 | 1,774 | 1,792 | 1,761 | 1,781 | +0.45% | 135,800 | - | -1.22% | - | - |
| 11/14 | 1,761 | 1,786 | 1,758 | 1,773 | +3.26% | 173,200 | - | -1.88% | - | - |
| 11/13 | 1,720 | 1,725 | 1,708 | 1,717 | -0.46% | 139,900 | - | -5.24% | - | - |
| 11/12 | 1,750 | 1,751 | 1,716 | 1,725 | -2.76% | 224,400 | - | -5.22% | - | - |
| 11/09 | 1,771 | 1,784 | 1,762 | 1,774 | +0.23% | 150,700 | - | -2.9% | - | - |
| 11/08 | 1,792 | 1,792 | 1,757 | 1,770 | -1.72% | 178,000 | - | -3.38% | - | - |
| 11/07 | 1,826 | 1,826 | 1,798 | 1,801 | -1.37% | 127,800 | - | -2.01% | - | - |
| 11/06 | 1,798 | 1,826 | 1,798 | 1,826 | +1.11% | 67,900 | - | -0.92% | - | - |
| 11/05 | 1,808 | 1,812 | 1,798 | 1,806 | -1.42% | 109,300 | - | -2.17% | - | - |
| 11/02 | 1,820 | 1,835 | 1,802 | 1,832 | +0.27% | 87,400 | - | -0.97% | - | - |
| 11/01 | 1,820 | 1,834 | 1,803 | 1,827 | +1.84% | 126,700 | - | -1.35% | - | - |
| 10/31 | 1,786 | 1,794 | 1,776 | 1,794 | +0.22% | 272,400 | - | -3.18% | - | - |
| 10/30 | 1,788 | 1,794 | 1,783 | 1,790 | -0.06% | 216,900 | - | -3.56% | - | - |
| 10/29 | 1,780 | 1,797 | 1,778 | 1,791 | +0.73% | 180,700 | - | -3.76% | - | - |
| 10/26 | 1,785 | 1,789 | 1,771 | 1,778 | -0.89% | 206,000 | - | -4.61% | - | - |
| 10/25 | 1,791 | 1,796 | 1,786 | 1,794 | 0% | 122,500 | - | -4.06% | - | - |
| 10/24 | 1,802 | 1,810 | 1,789 | 1,794 | -0.33% | 179,500 | - | -4.32% | - | - |
| 10/23 | 1,817 | 1,820 | 1,795 | 1,800 | -0.94% | 208,900 | - | -4.26% | - | - |
| 10/22 | 1,811 | 1,835 | 1,801 | 1,817 | -0.98% | 138,700 | - | -3.66% | - | - |
| 10/19 | 1,850 | 1,854 | 1,830 | 1,835 | -1.13% | 125,400 | - | -2.96% | - | - |
| 10/18 | 1,870 | 1,870 | 1,840 | 1,856 | +0.6% | 107,200 | - | -2.11% | - | - |
| 10/17 | 1,840 | 1,857 | 1,835 | 1,845 | +0.65% | 154,100 | - | -2.89% | - | - |
| 10/16 | 1,860 | 1,868 | 1,832 | 1,833 | -1.29% | 138,600 | - | -3.73% | - | - |
| 10/15 | 1,888 | 1,895 | 1,856 | 1,857 | -0.75% | 138,200 | - | -2.67% | - | - |
| 10/12 | 1,873 | 1,885 | 1,862 | 1,871 | -0.05% | 130,800 | - | -2.14% | - | - |
| 10/11 | 1,895 | 1,899 | 1,870 | 1,872 | -0.9% | 184,800 | - | -2.25% | - | - |
| 10/10 | 1,925 | 1,926 | 1,889 | 1,889 | -1.15% | 117,800 | - | -1.46% | - | - |
| 10/09 | 1,908 | 1,927 | 1,906 | 1,911 | +0.21% | 106,200 | - | -0.36% | - | - |
