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 | 527 | 538 | 513 | 520 | -4.59% | 405,900 | - | -15.03% | - | - |
| 03/28 | 552 | 558 | 517 | 545 | -1.09% | 390,500 | - | -12.24% | - | - |
| 03/27 | 574 | 579 | 551 | 551 | -4.17% | 178,900 | - | -12.4% | - | - |
| 03/26 | 575 | 588 | 568 | 575 | +1.23% | 168,000 | - | -9.59% | - | - |
| 03/25 | 590 | 605 | 563 | 568 | -2.41% | 285,400 | - | -11.8% | - | - |
| 03/24 | 565 | 601 | 563 | 582 | +3.56% | 554,300 | - | -10.74% | - | - |
| 03/21 | 533 | 567 | 530 | 562 | +6.24% | 372,000 | - | -14.72% | - | - |
| 03/19 | 523 | 535 | 519 | 529 | +3.12% | 271,600 | - | -20.57% | - | - |
| 03/18 | 529 | 534 | 493 | 513 | +0.79% | 338,700 | - | -23.66% | - | - |
| 03/17 | 535 | 535 | 501 | 509 | -3.05% | 426,500 | - | -25.15% | - | - |
| 03/14 | 588 | 590 | 520 | 525 | -11.76% | 797,200 | - | -23.8% | - | - |
| 03/13 | 581 | 612 | 580 | 595 | -0.34% | 305,000 | - | -15.12% | - | - |
| 03/12 | 607 | 629 | 593 | 597 | +7.18% | 676,400 | - | -15.8% | - | - |
| 03/11 | 531 | 576 | 531 | 557 | -2.45% | 678,500 | - | -22.42% | - | - |
| 03/10 | 596 | 609 | 569 | 571 | -7.9% | 418,900 | - | -21.57% | - | - |
| 03/07 | 640 | 640 | 612 | 620 | -6.63% | 484,900 | - | -15.76% | - | - |
| 03/06 | 668 | 689 | 661 | 664 | -0.45% | 493,000 | - | -10.03% | - | - |
| 03/05 | 667 | 694 | 653 | 667 | -1.04% | 332,800 | - | -9.62% | - | - |
| 03/04 | 697 | 708 | 668 | 674 | -2.32% | 389,600 | - | -8.42% | - | - |
| 03/03 | 737 | 744 | 675 | 690 | -8.85% | 647,100 | - | -5.74% | - | - |
| 02/29 | 718 | 768 | 712 | 757 | +4.7% | 525,000 | - | +3.98% | - | - |
| 02/28 | 736 | 744 | 720 | 723 | -1.77% | 517,600 | - | +0.28% | - | - |
| 02/27 | 745 | 745 | 716 | 736 | +3.66% | 423,800 | - | +3.23% | - | - |
| 02/26 | 763 | 770 | 709 | 710 | -7.91% | 692,600 | - | +0.85% | - | - |
| 02/25 | 746 | 774 | 732 | 771 | +6.2% | 353,800 | - | +10.3% | - | - |
| 02/22 | 744 | 754 | 725 | 726 | -2.29% | 281,600 | - | +4.91% | - | - |
| 02/21 | 747 | 753 | 720 | 743 | +0.81% | 316,600 | - | +8.47% | - | - |
| 02/20 | 779 | 779 | 729 | 737 | -5.39% | 327,400 | - | +9.02% | - | - |
| 02/19 | 785 | 785 | 746 | 779 | +2.5% | 443,100 | - | +16.62% | - | - |
| 02/18 | 797 | 797 | 758 | 760 | -0.52% | 418,500 | - | +15.5% | - | - |
| 02/15 | 731 | 770 | 721 | 764 | +3.1% | 508,200 | - | +17.72% | - | - |
| 02/14 | 693 | 745 | 693 | 741 | +10.1% | 467,800 | - | +15.96% | - | - |
| 02/13 | 709 | 750 | 670 | 673 | -3.86% | 647,700 | - | +6.83% | - | - |
| 02/12 | 642 | 777 | 642 | 700 | -5.66% | 997,000 | - | +12.18% | - | - |
| 02/08 | 821 | 827 | 740 | 742 | -10.71% | 654,200 | - | +20.45% | - | - |
| 02/07 | 845 | 850 | 805 | 831 | +3.36% | 499,300 | - | +36.68% | - | - |
| 02/06 | 770 | 835 | 765 | 804 | +0.5% | 934,600 | - | +34.45% | - | - |
| 02/05 | 825 | 855 | 774 | 800 | -1.84% | 1,482,300 | - | +36.05% | - | - |
| 02/04 | 763 | 868 | 750 | 815 | +5.43% | 2,784,500 | - | +41% | - | - |
| 02/01 | 689 | 779 | 688 | 773 | +13.84% | 2,041,000 | - | +36.57% | - | - |
| 01/31 | 650 | 684 | 621 | 679 | +4.14% | 1,004,900 | - | +22.34% | - | - |
| 01/30 | 621 | 655 | 611 | 652 | +6.71% | 1,179,100 | - | +18.76% | - | - |
| 01/29 | 593 | 612 | 576 | 611 | +6.45% | 612,500 | - | +12.32% | - | - |
| 01/28 | 591 | 599 | 574 | 574 | -4.49% | 584,800 | - | +6.1% | - | - |
| 01/25 | 606 | 610 | 588 | 601 | +2.56% | 752,800 | - | +11.3% | - | - |
| 01/24 | 549 | 593 | 539 | 586 | +10.78% | 910,500 | - | +8.72% | - | - |
| 01/23 | 533 | 550 | 517 | 529 | +5.17% | 565,600 | - | -1.86% | - | - |
| 01/22 | 545 | 568 | 503 | 503 | -12.52% | 962,100 | - | -7.02% | - | - |
| 01/21 | 600 | 607 | 563 | 575 | -3.52% | 826,200 | - | +5.7% | - | - |
| 01/18 | 527 | 603 | 527 | 596 | +8.96% | 795,600 | - | +9.56% | - | - |
| 01/17 | 530 | 551 | 521 | 547 | +3.4% | 812,300 | - | +0.55% | - | - |
| 01/16 | 523 | 567 | 516 | 529 | -0.75% | 1,133,300 | - | -2.76% | - | - |
| 01/15 | 526 | 543 | 517 | 533 | +1.91% | 923,100 | - | -2.56% | - | - |
| 01/11 | 544 | 557 | 518 | 523 | -2.06% | 903,900 | - | -5.08% | - | - |
| 01/10 | 525 | 543 | 514 | 534 | +3.69% | 731,300 | - | -3.61% | - | - |
| 01/09 | 507 | 519 | 503 | 515 | -2.83% | 656,700 | - | -7.54% | - | - |
| 01/08 | 501 | 534 | 501 | 530 | +4.54% | 530,600 | - | -5.19% | - | - |
| 01/07 | 508 | 525 | 490 | 507 | -1.36% | 566,400 | - | -9.3% | - | - |
| 01/04 | 549 | 549 | 508 | 514 | -6.38% | 577,300 | - | -8.38% | - | - |
| 2007 |
| 12/28 | 544 | 559 | 541 | 549 | -2.14% | 192,800 | - | -2.14% | - | - |
| 12/27 | 562 | 566 | 545 | 561 | -1.58% | 382,100 | - | -0.18% | - | - |
| 12/26 | 544 | 572 | 538 | 570 | +6.74% | 586,300 | - | +1.06% | - | - |
| 12/25 | 520 | 549 | 520 | 534 | +4.09% | 625,500 | - | -5.99% | - | - |
| 12/21 | 509 | 517 | 488 | 513 | +0.39% | 619,100 | - | -11.25% | - | - |
| 12/20 | 522 | 529 | 510 | 511 | -3.04% | 479,800 | - | -13.39% | - | - |
| 12/19 | 524 | 534 | 519 | 527 | -1.31% | 525,900 | - | -12.31% | - | - |
| 12/18 | 515 | 555 | 512 | 534 | +2.3% | 650,100 | - | -12.75% | - | - |
| 12/17 | 549 | 559 | 519 | 522 | -5.95% | 877,500 | - | -16.08% | - | - |
| 12/14 | 574 | 578 | 550 | 555 | -3.98% | 889,100 | - | -12.46% | - | - |
| 12/13 | 596 | 596 | 570 | 578 | -3.02% | 733,900 | - | -10.66% | - | - |
| 12/12 | 571 | 602 | 571 | 596 | +2.58% | 715,700 | - | -9.7% | - | - |
| 12/11 | 578 | 592 | 566 | 581 | +0.69% | 668,800 | - | -13.93% | - | - |
| 12/10 | 582 | 594 | 569 | 577 | +0.87% | 438,100 | - | -16.98% | - | - |
| 12/07 | 595 | 610 | 570 | 572 | -2.39% | 1,073,500 | - | -20.33% | - | - |
| 12/06 | 570 | 587 | 560 | 586 | +4.46% | 629,100 | - | -21.02% | - | - |
| 12/05 | 570 | 574 | 550 | 561 | -3.94% | 923,600 | - | -26.57% | - | - |
| 12/04 | 629 | 629 | 581 | 584 | -7.59% | 969,800 | - | -26.08% | - | - |
| 12/03 | 617 | 645 | 613 | 632 | +3.78% | 779,700 | - | -21.69% | - | - |
| 11/30 | 602 | 624 | 588 | 609 | +0.83% | 1,172,600 | - | -25.91% | - | - |
| 11/29 | 577 | 608 | 567 | 604 | +8.44% | 1,096,000 | - | -27.84% | - | - |
| 11/28 | 553 | 562 | 536 | 557 | +0.91% | 1,085,000 | - | -34.62% | - | - |
| 11/27 | 514 | 558 | 514 | 552 | +3.37% | 1,338,300 | - | -36.48% | - | - |
| 11/26 | 560 | 568 | 532 | 534 | +0.56% | 1,238,100 | - | -39.73% | - | - |
| 11/22 | 546 | 554 | 514 | 531 | -6.18% | 1,422,800 | - | -41.33% | - | - |
| 11/21 | 615 | 615 | 564 | 566 | -8.71% | 1,483,000 | - | -38.74% | - | - |
| 11/20 | 626 | 640 | 586 | 620 | -8.28% | 1,723,000 | - | -34.11% | - | - |
| 11/19 | 726 | 726 | 676 | 676 | -12.89% | 580,800 | - | -29.36% | - | - |
| 11/16 | 800 | 805 | 762 | 776 | -3% | 302,600 | - | -20.16% | - | - |
| 11/15 | 805 | 812 | 790 | 800 | +1.27% | 272,500 | - | -18.86% | - | - |
| 11/14 | 767 | 818 | 760 | 790 | -0.88% | 584,300 | - | -20.92% | - | - |
| 11/13 | 788 | 820 | 780 | 797 | +1.14% | 701,800 | - | -21.4% | - | - |
| 11/12 | 780 | 794 | 761 | 788 | -5.17% | 496,400 | - | -23.35% | - | - |
| 11/09 | 875 | 880 | 830 | 831 | -3.93% | 491,800 | - | -20.25% | - | - |
| 11/08 | 909 | 913 | 850 | 865 | -4.74% | 740,500 | - | -17.85% | - | - |
| 11/07 | 984 | 990 | 900 | 908 | -7.63% | 719,800 | - | -14.66% | - | - |
| 11/06 | 1,050 | 1,053 | 977 | 983 | -7.61% | 741,700 | - | -8.13% | - | - |
| 11/05 | 1,155 | 1,155 | 1,054 | 1,064 | -8.28% | 361,000 | - | -0.56% | - | - |
| 11/02 | 1,145 | 1,190 | 1,122 | 1,160 | -2.11% | 354,600 | - | +8.41% | - | - |
| 11/01 | 1,100 | 1,197 | 1,094 | 1,185 | +5.15% | 643,100 | - | +11.27% | - | - |
| 10/31 | 1,119 | 1,167 | 1,112 | 1,127 | -6.01% | 484,200 | - | +6.82% | - | - |
