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 |
|---|
| 2008 |
| 03/31 | 873 | 881 | 860 | 864 | -2.15% | 1,156,000 | - | 0% | - | - |
| 03/28 | 864 | 893 | 848 | 883 | +2.44% | 1,165,000 | - | +2.08% | - | - |
| 03/27 | 839 | 863 | 837 | 862 | +2.25% | 1,399,000 | - | -0.23% | - | - |
| 03/26 | 831 | 849 | 821 | 843 | +0.36% | 1,396,000 | - | -2.32% | - | - |
| 03/25 | 857 | 860 | 826 | 840 | -0.83% | 1,117,000 | - | -2.67% | - | - |
| 03/24 | 842 | 865 | 842 | 847 | +0.71% | 1,105,000 | - | -2.08% | - | - |
| 03/21 | 814 | 844 | 810 | 841 | +2.44% | 1,704,000 | - | -2.77% | - | - |
| 03/19 | 830 | 841 | 808 | 821 | +1.36% | 1,964,000 | - | -5.2% | - | - |
| 03/18 | 808 | 824 | 794 | 810 | +0.12% | 2,242,000 | - | -6.47% | - | - |
| 03/17 | 824 | 825 | 796 | 809 | -5.16% | 2,065,000 | - | -6.69% | - | - |
| 03/14 | 867 | 887 | 851 | 853 | -0.7% | 5,031,000 | - | -1.73% | - | - |
| 03/13 | 900 | 900 | 856 | 859 | -4.77% | 1,908,000 | - | -1.15% | - | - |
| 03/12 | 884 | 916 | 873 | 902 | +3.2% | 1,183,000 | - | +3.68% | - | - |
| 03/11 | 831 | 888 | 816 | 874 | +4.92% | 2,203,000 | - | +0.23% | - | - |
| 03/10 | 860 | 863 | 830 | 833 | -3.59% | 1,121,000 | - | -4.69% | - | - |
| 03/07 | 889 | 891 | 853 | 864 | -7% | 2,311,000 | - | -1.48% | - | - |
| 03/06 | 889 | 940 | 889 | 929 | +5.69% | 1,444,000 | - | +5.69% | - | - |
| 03/05 | 882 | 892 | 870 | 879 | -1.79% | 1,111,000 | - | +0.23% | - | - |
| 03/04 | 880 | 903 | 870 | 895 | +2.87% | 2,129,000 | - | +2.05% | - | - |
| 03/03 | 834 | 880 | 822 | 870 | +1.75% | 2,214,000 | - | -0.57% | - | - |
| 02/29 | 862 | 872 | 851 | 855 | -2.51% | 1,005,000 | - | -2.17% | - | - |
| 02/28 | 870 | 887 | 856 | 877 | -2.56% | 1,514,000 | - | +0.46% | - | - |
| 02/27 | 910 | 917 | 886 | 900 | +0.33% | 816,000 | - | +3.57% | - | - |
| 02/26 | 913 | 922 | 893 | 897 | -0.66% | 851,000 | - | +3.7% | - | - |
| 02/25 | 870 | 908 | 870 | 903 | +3.91% | 1,427,000 | - | +4.76% | - | - |
| 02/22 | 855 | 874 | 855 | 869 | 0% | 1,172,000 | - | +0.93% | - | - |
| 02/21 | 854 | 876 | 851 | 869 | +4.45% | 1,291,000 | - | +1.16% | - | - |
| 02/20 | 844 | 864 | 832 | 832 | -3.03% | 1,638,000 | - | -2.69% | - | - |
| 02/19 | 878 | 885 | 848 | 858 | -1.15% | 1,099,000 | - | +0.59% | - | - |
| 02/18 | 853 | 879 | 850 | 868 | +1.4% | 708,000 | - | +1.88% | - | - |
| 02/15 | 851 | 859 | 826 | 856 | -0.93% | 1,377,000 | - | +0.47% | - | - |
| 02/14 | 834 | 869 | 829 | 864 | +6.27% | 1,046,000 | - | +1.29% | - | - |
| 02/13 | 836 | 839 | 811 | 813 | -2.63% | 1,641,000 | - | -4.58% | - | - |
| 02/12 | 833 | 860 | 821 | 835 | -2.11% | 1,414,000 | - | -2.34% | - | - |
| 02/08 | 850 | 872 | 844 | 853 | -3.07% | 2,299,000 | - | -0.35% | - | - |
| 02/07 | 875 | 885 | 849 | 880 | -0.79% | 1,275,000 | - | +2.44% | - | - |
| 02/06 | 920 | 920 | 878 | 887 | -5.13% | 1,922,000 | - | +3.02% | - | - |
| 02/05 | 924 | 938 | 916 | 935 | +0.11% | 991,000 | - | +8.34% | - | - |
| 02/04 | 910 | 949 | 906 | 934 | +4.01% | 1,284,000 | - | +8.48% | - | - |
| 02/01 | 916 | 924 | 895 | 898 | -1.86% | 1,257,000 | - | +4.54% | - | - |
| 01/31 | 888 | 920 | 880 | 915 | +2.58% | 1,270,000 | - | +6.64% | - | - |
| 01/30 | 878 | 898 | 853 | 892 | +2.76% | 1,787,000 | - | +4.21% | - | - |
| 01/29 | 845 | 874 | 828 | 868 | +2.97% | 1,842,000 | - | +1.64% | - | - |
| 01/28 | 840 | 876 | 840 | 843 | +0.36% | 1,979,000 | - | -1.29% | - | - |
| 01/25 | 845 | 849 | 824 | 840 | -0.47% | 1,671,000 | - | -1.87% | - | - |
| 01/24 | 791 | 856 | 791 | 844 | +7.79% | 2,163,000 | - | -1.75% | - | - |
| 01/23 | 786 | 804 | 767 | 783 | +0.77% | 1,875,000 | - | -9.27% | - | - |
| 01/22 | 800 | 817 | 775 | 777 | -7.06% | 1,887,000 | - | -10.48% | - | - |
| 01/21 | 888 | 905 | 835 | 836 | -4.78% | 2,030,000 | - | -4.24% | - | - |
| 01/18 | 803 | 888 | 796 | 878 | +7.86% | 2,816,000 | - | +0.34% | - | - |
| 01/17 | 777 | 817 | 777 | 814 | +5.44% | 1,393,000 | - | -6.97% | - | - |
| 01/16 | 787 | 803 | 766 | 772 | -2.65% | 2,865,000 | - | -11.97% | - | - |
| 01/15 | 831 | 836 | 786 | 793 | -4.23% | 1,941,000 | - | -10.09% | - | - |
| 01/11 | 851 | 875 | 828 | 828 | -3.5% | 2,449,000 | - | -6.65% | - | - |
| 01/10 | 877 | 895 | 850 | 858 | -2.05% | 1,624,000 | - | -3.7% | - | - |
| 01/09 | 831 | 879 | 821 | 876 | +2.82% | 1,963,000 | - | -1.68% | - | - |
| 01/08 | 845 | 862 | 831 | 852 | -3.18% | 2,457,000 | - | -4.16% | - | - |
| 01/07 | 875 | 895 | 847 | 880 | +0.8% | 1,692,000 | - | -0.9% | - | - |
| 01/04 | 889 | 894 | 859 | 873 | -4.9% | 727,000 | - | -1.24% | - | - |
| 2007 |
| 12/28 | 919 | 924 | 908 | 918 | -1.18% | 506,000 | - | +4.08% | - | - |
| 12/27 | 940 | 945 | 922 | 929 | -1.06% | 606,000 | - | +5.93% | - | - |
| 12/26 | 900 | 942 | 900 | 939 | +5.03% | 1,063,000 | - | +7.56% | - | - |
| 12/25 | 880 | 894 | 876 | 894 | +0.79% | 1,282,000 | - | +3% | - | - |
| 12/21 | 854 | 890 | 853 | 887 | +2.66% | 1,669,000 | - | +2.31% | - | - |
| 12/20 | 861 | 876 | 861 | 864 | +1.05% | 1,142,000 | - | -0.23% | - | - |
| 12/19 | 861 | 879 | 855 | 855 | -0.35% | 1,410,000 | - | -1.38% | - | - |
| 12/18 | 862 | 879 | 852 | 858 | -0.46% | 1,210,000 | - | -0.92% | - | - |
| 12/17 | 879 | 880 | 859 | 862 | -4.12% | 1,540,000 | - | -0.46% | - | - |
| 12/14 | 905 | 932 | 890 | 899 | -0.33% | 3,517,000 | - | +3.69% | - | - |
| 12/13 | 936 | 937 | 898 | 902 | -4.35% | 1,971,000 | - | +4.16% | - | - |
| 12/12 | 920 | 949 | 915 | 943 | +2.17% | 2,108,000 | - | +8.89% | - | - |
| 12/11 | 895 | 938 | 893 | 923 | +4.06% | 2,008,000 | - | +6.46% | - | - |
| 12/10 | 893 | 908 | 879 | 887 | -0.34% | 1,904,000 | - | +2.31% | - | - |
| 12/07 | 886 | 899 | 867 | 890 | +0.34% | 2,200,000 | - | +1.6% | - | - |
| 12/06 | 873 | 888 | 870 | 887 | +2.78% | 1,014,000 | - | +0.11% | - | - |
| 12/05 | 843 | 867 | 837 | 863 | -3.36% | 2,570,000 | - | -3.68% | - | - |
| 12/04 | 907 | 912 | 890 | 893 | -3.04% | 1,904,000 | - | -1.43% | - | - |
| 12/03 | 911 | 929 | 900 | 921 | +1.21% | 1,692,000 | - | +0.66% | - | - |
| 11/30 | 887 | 932 | 881 | 910 | +4.6% | 4,322,000 | - | -1.19% | - | - |
| 11/29 | 850 | 873 | 847 | 870 | +5.71% | 1,973,000 | - | -6.35% | - | - |
| 11/28 | 826 | 840 | 807 | 823 | -0.12% | 3,507,000 | - | -12.35% | - | - |
| 11/27 | 788 | 850 | 773 | 824 | +3.52% | 1,961,000 | - | -13.35% | - | - |
| 11/26 | 808 | 820 | 777 | 796 | -1.36% | 2,258,000 | - | -17.43% | - | - |
| 11/22 | 805 | 826 | 793 | 807 | +0.37% | 1,564,000 | - | -17.57% | - | - |
| 11/21 | 815 | 821 | 795 | 804 | -1.35% | 1,827,000 | - | -19.52% | - | - |
| 11/20 | 816 | 819 | 790 | 815 | -1.33% | 2,307,000 | - | -19.78% | - | - |
| 11/19 | 855 | 867 | 820 | 826 | -3.95% | 1,481,000 | - | -20.12% | - | - |
| 11/16 | 860 | 864 | 835 | 860 | -0.46% | 1,353,000 | - | -18.33% | - | - |
| 11/15 | 905 | 905 | 864 | 864 | -3.79% | 2,032,000 | - | -19.33% | - | - |
| 11/14 | 853 | 899 | 853 | 898 | +8.19% | 3,277,000 | - | -17.46% | - | - |
| 11/13 | 877 | 877 | 818 | 830 | -3.15% | 3,164,000 | - | -24.68% | - | - |
| 11/12 | 864 | 875 | 811 | 857 | -3.16% | 2,747,000 | - | -23.41% | - | - |
| 11/09 | 877 | 928 | 874 | 885 | +1.03% | 2,596,000 | - | -22.03% | - | - |
| 11/08 | 876 | 882 | 855 | 876 | -3.2% | 1,977,000 | - | -23.89% | - | - |
| 11/07 | 944 | 944 | 901 | 905 | -5.14% | 2,764,000 | - | -22.45% | - | - |
| 11/06 | 945 | 960 | 929 | 954 | +2.03% | 3,303,000 | - | -19.22% | - | - |
| 11/05 | 962 | 985 | 924 | 935 | -16.44% | 3,601,000 | - | -21.63% | - | - |
| 11/02 | 1,115 | 1,138 | 1,109 | 1,119 | -1.41% | 1,244,000 | - | -7.21% | - | - |
| 11/01 | 1,135 | 1,138 | 1,124 | 1,135 | +1.25% | 862,000 | - | -6.35% | - | - |
| 10/31 | 1,128 | 1,146 | 1,101 | 1,121 | -0.62% | 1,158,000 | - | -7.81% | - | - |
