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 | 424 | 429 | 414 | 418 | -2.56% | 4,181,000 | - | -6.9% | - | - |
| 03/28 | 414 | 429 | 408 | 429 | +3.87% | 3,629,000 | - | -5.51% | - | - |
| 03/27 | 431 | 432 | 413 | 413 | -2.82% | 3,202,000 | - | -10.02% | - | - |
| 03/26 | 423 | 433 | 421 | 425 | -0.93% | 2,725,000 | - | -8.21% | - | - |
| 03/25 | 435 | 436 | 420 | 429 | -0.92% | 3,636,000 | - | -8.33% | - | - |
| 03/24 | 418 | 446 | 418 | 433 | +3.84% | 6,124,000 | - | -8.46% | - | - |
| 03/21 | 417 | 419 | 411 | 417 | +3.47% | 2,860,000 | - | -12.76% | - | - |
| 03/19 | 410 | 420 | 401 | 403 | +1% | 5,509,000 | - | -16.56% | - | - |
| 03/18 | 396 | 404 | 392 | 399 | +0.76% | 4,358,000 | - | -18.24% | - | - |
| 03/17 | 397 | 402 | 387 | 396 | -1.98% | 6,244,000 | - | -19.68% | - | - |
| 03/14 | 417 | 425 | 401 | 404 | -2.42% | 8,794,000 | - | -19.04% | - | - |
| 03/13 | 431 | 438 | 411 | 414 | -4.39% | 5,261,000 | - | -18.18% | - | - |
| 03/12 | 441 | 441 | 431 | 433 | +0.46% | 4,399,000 | - | -15.43% | - | - |
| 03/11 | 418 | 439 | 418 | 431 | +1.89% | 6,596,000 | - | -16.96% | - | - |
| 03/10 | 432 | 432 | 422 | 423 | -3.86% | 6,202,000 | - | -19.43% | - | - |
| 03/07 | 439 | 444 | 431 | 440 | -2.44% | 4,609,000 | - | -17.29% | - | - |
| 03/06 | 450 | 457 | 446 | 451 | -1.96% | 8,720,000 | - | -16.17% | - | - |
| 03/05 | 470 | 475 | 454 | 460 | -3.16% | 7,477,000 | - | -15.44% | - | - |
| 03/04 | 479 | 484 | 471 | 475 | +0.21% | 3,327,000 | - | -13.64% | - | - |
| 03/03 | 486 | 486 | 474 | 474 | -6.32% | 9,243,000 | - | -14.29% | - | - |
| 02/29 | 510 | 511 | 501 | 506 | -3.98% | 5,572,000 | - | -9.48% | - | - |
| 02/28 | 533 | 533 | 523 | 527 | -2.95% | 4,794,000 | - | -6.23% | - | - |
| 02/27 | 548 | 554 | 541 | 543 | +0.93% | 4,389,000 | - | -3.55% | - | - |
| 02/26 | 561 | 562 | 537 | 538 | -3.24% | 2,521,000 | - | -4.44% | - | - |
| 02/25 | 541 | 556 | 541 | 556 | +3.15% | 3,655,000 | - | -1.59% | - | - |
| 02/22 | 535 | 546 | 530 | 539 | 0% | 3,044,000 | - | -4.77% | - | - |
| 02/21 | 532 | 544 | 531 | 539 | +2.08% | 4,456,000 | - | -5.27% | - | - |
| 02/20 | 553 | 554 | 528 | 528 | -3.83% | 3,209,000 | - | -7.21% | - | - |
| 02/19 | 561 | 562 | 546 | 549 | -0.36% | 3,094,000 | - | -3.85% | - | - |
| 02/18 | 545 | 558 | 545 | 551 | +1.29% | 2,971,000 | - | -3.84% | - | - |
| 02/15 | 541 | 546 | 530 | 544 | -0.55% | 4,984,000 | - | -5.39% | - | - |
| 02/14 | 547 | 550 | 538 | 547 | +3.8% | 5,799,000 | - | -5.2% | - | - |
| 02/13 | 542 | 551 | 522 | 527 | -2.59% | 9,441,000 | - | -8.98% | - | - |
| 02/12 | 544 | 546 | 520 | 541 | -0.92% | 9,792,000 | - | -6.72% | - | - |
| 02/08 | 558 | 573 | 527 | 546 | -3.7% | 7,869,000 | - | -5.86% | - | - |
| 02/07 | 560 | 570 | 552 | 567 | -0.18% | 4,915,000 | - | -2.24% | - | - |
| 02/06 | 587 | 592 | 568 | 568 | -5.49% | 3,510,000 | - | -2.07% | - | - |
| 02/05 | 595 | 604 | 590 | 601 | +1.18% | 3,164,000 | - | +3.62% | - | - |
| 02/04 | 592 | 603 | 588 | 594 | +2.41% | 4,509,000 | - | +2.41% | - | - |
| 02/01 | 601 | 611 | 579 | 580 | -3.97% | 5,648,000 | - | +0.35% | - | - |
| 01/31 | 593 | 607 | 577 | 604 | +0.17% | 7,777,000 | - | +4.68% | - | - |
| 01/30 | 591 | 608 | 582 | 603 | +1.69% | 5,611,000 | - | +4.87% | - | - |
| 01/29 | 590 | 596 | 576 | 593 | +3.85% | 4,840,000 | - | +3.67% | - | - |
| 01/28 | 600 | 603 | 571 | 571 | -5.78% | 6,938,000 | - | +0.18% | - | - |
| 01/25 | 591 | 608 | 585 | 606 | +3.24% | 6,830,000 | - | +6.5% | - | - |
| 01/24 | 557 | 588 | 551 | 587 | +7.31% | 9,747,000 | - | +3.53% | - | - |
| 01/23 | 563 | 577 | 539 | 547 | -0.73% | 6,470,000 | - | -3.53% | - | - |
| 01/22 | 554 | 573 | 548 | 551 | -4.01% | 9,152,000 | - | -2.99% | - | - |
| 01/21 | 580 | 589 | 567 | 574 | -3.53% | 7,922,000 | - | +0.88% | - | - |
| 01/18 | 577 | 601 | 567 | 595 | -1.16% | 11,892,000 | - | +4.39% | - | - |
| 01/17 | 578 | 607 | 572 | 602 | +7.5% | 7,482,000 | - | +5.8% | - | - |
| 01/16 | 565 | 575 | 557 | 560 | -3.28% | 7,534,000 | - | -1.23% | - | - |
| 01/15 | 581 | 590 | 575 | 579 | -0.17% | 6,008,000 | - | +2.12% | - | - |
| 01/11 | 600 | 604 | 579 | 580 | -3.17% | 8,429,000 | - | +2.29% | - | - |
| 01/10 | 605 | 610 | 598 | 599 | -2.6% | 9,870,000 | - | +5.83% | - | - |
| 01/09 | 580 | 618 | 577 | 615 | +6.4% | 12,688,000 | - | +9.04% | - | - |
| 01/08 | 555 | 581 | 552 | 578 | +5.28% | 6,973,000 | - | +3.21% | - | - |
| 01/07 | 534 | 554 | 531 | 549 | +0.92% | 5,785,000 | - | -1.61% | - | - |
| 01/04 | 562 | 562 | 535 | 544 | -3.2% | 2,359,000 | - | -2.33% | - | - |
| 2007 |
| 12/28 | 561 | 562 | 553 | 562 | -0.35% | 1,172,000 | - | +1.44% | - | - |
| 12/27 | 568 | 569 | 560 | 564 | -1.23% | 2,903,000 | - | +2.36% | - | - |
| 12/26 | 582 | 590 | 566 | 571 | -2.73% | 6,240,000 | - | +4.2% | - | - |
| 12/25 | 579 | 587 | 575 | 587 | +4.82% | 3,384,000 | - | +7.71% | - | - |
| 12/21 | 548 | 561 | 544 | 560 | +2.19% | 6,062,000 | - | +3.51% | - | - |
| 12/20 | 542 | 552 | 536 | 548 | +0.55% | 5,604,000 | - | +1.67% | - | - |
| 12/19 | 537 | 556 | 537 | 545 | +0.37% | 3,678,000 | - | +1.3% | - | - |
| 12/18 | 521 | 548 | 518 | 543 | +2.26% | 6,988,000 | - | +1.31% | - | - |
| 12/17 | 545 | 551 | 530 | 531 | -4.32% | 4,035,000 | - | -0.56% | - | - |
| 12/14 | 556 | 560 | 549 | 555 | -0.89% | 5,545,000 | - | +3.93% | - | - |
| 12/13 | 574 | 574 | 560 | 560 | -2.27% | 3,847,000 | - | +5.26% | - | - |
| 12/12 | 559 | 575 | 557 | 573 | -1.04% | 4,700,000 | - | +7.91% | - | - |
| 12/11 | 588 | 592 | 570 | 579 | -0.17% | 3,429,000 | - | +9.25% | - | - |
| 12/10 | 583 | 583 | 571 | 580 | -2.19% | 6,013,000 | - | +9.64% | - | - |
| 12/07 | 585 | 597 | 584 | 593 | +4.59% | 5,588,000 | - | +12.31% | - | - |
| 12/06 | 563 | 569 | 557 | 567 | +2.16% | 3,162,000 | - | +7.39% | - | - |
| 12/05 | 551 | 558 | 549 | 555 | -0.72% | 5,466,000 | - | +5.11% | - | - |
| 12/04 | 564 | 567 | 559 | 559 | -1.93% | 3,707,000 | - | +5.67% | - | - |
| 12/03 | 571 | 571 | 562 | 570 | +1.6% | 5,156,000 | - | +7.95% | - | - |
| 11/30 | 555 | 569 | 554 | 561 | +1.81% | 4,373,000 | - | +6.45% | - | - |
| 11/29 | 540 | 551 | 539 | 551 | +4.75% | 4,327,000 | - | +4.75% | - | - |
| 11/28 | 526 | 533 | 521 | 526 | +0.19% | 5,157,000 | - | 0% | - | - |
| 11/27 | 513 | 529 | 501 | 525 | +3.55% | 7,166,000 | - | -0.38% | - | - |
| 11/26 | 492 | 517 | 491 | 507 | +4.11% | 4,353,000 | - | -3.98% | - | - |
| 11/22 | 484 | 496 | 479 | 487 | +0.62% | 4,828,000 | - | -8.11% | - | - |
| 11/21 | 480 | 498 | 480 | 484 | -0.21% | 5,396,000 | - | -9.36% | - | - |
| 11/20 | 470 | 489 | 466 | 485 | -0.41% | 5,034,000 | - | -9.68% | - | - |
| 11/19 | 499 | 505 | 485 | 487 | -2.01% | 2,673,000 | - | -9.81% | - | - |
| 11/16 | 502 | 503 | 486 | 497 | -2.74% | 4,466,000 | - | -8.47% | - | - |
| 11/15 | 510 | 516 | 508 | 511 | -1.73% | 5,246,000 | - | -6.41% | - | - |
| 11/14 | 502 | 529 | 495 | 520 | +3.79% | 7,079,000 | - | -5.28% | - | - |
| 11/13 | 492 | 510 | 491 | 501 | +0.8% | 5,607,000 | - | -9.07% | - | - |
| 11/12 | 503 | 505 | 484 | 497 | -3.5% | 6,552,000 | - | -10.13% | - | - |
| 11/09 | 508 | 527 | 507 | 515 | 0% | 5,266,000 | - | -7.21% | - | - |
| 11/08 | 508 | 521 | 505 | 515 | -0.58% | 4,736,000 | - | -7.37% | - | - |
| 11/07 | 543 | 546 | 516 | 518 | -6.16% | 6,529,000 | - | -7.17% | - | - |
| 11/06 | 542 | 556 | 542 | 552 | +0.36% | 3,820,000 | - | -1.08% | - | - |
| 11/05 | 575 | 575 | 547 | 550 | -4.18% | 4,773,000 | - | -1.26% | - | - |
| 11/02 | 564 | 579 | 557 | 574 | -0.86% | 4,039,000 | - | +3.24% | - | - |
| 11/01 | 582 | 583 | 571 | 579 | +0.17% | 2,570,000 | - | +4.51% | - | - |
| 10/31 | 581 | 591 | 568 | 578 | -0.34% | 5,110,000 | - | +4.71% | - | - |
