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 | 418 | 420 | 402 | 410 | -1.91% | 959,000 | - | -1.44% | - | - |
| 03/28 | 420 | 423 | 410 | 418 | -0.24% | 967,000 | - | 0% | - | - |
| 03/27 | 418 | 423 | 407 | 419 | +0.48% | 1,005,000 | - | +0.24% | - | - |
| 03/26 | 401 | 420 | 401 | 417 | +2.46% | 1,047,000 | - | -0.48% | - | - |
| 03/25 | 410 | 414 | 399 | 407 | +0.74% | 722,000 | - | -2.86% | - | - |
| 03/24 | 409 | 413 | 397 | 404 | -1.22% | 923,000 | - | -3.81% | - | - |
| 03/21 | 395 | 410 | 387 | 409 | +4.87% | 787,000 | - | -2.85% | - | - |
| 03/19 | 385 | 392 | 375 | 390 | +2.63% | 656,000 | - | -7.36% | - | - |
| 03/18 | 372 | 381 | 362 | 380 | +1.06% | 1,782,000 | - | -10.59% | - | - |
| 03/17 | 378 | 380 | 368 | 376 | -2.84% | 576,000 | - | -12.35% | - | - |
| 03/14 | 395 | 399 | 384 | 387 | -1.78% | 1,385,000 | - | -10.83% | - | - |
| 03/13 | 416 | 416 | 390 | 394 | -5.29% | 1,262,000 | - | -10.25% | - | - |
| 03/12 | 417 | 420 | 407 | 416 | +0.97% | 1,130,000 | - | -6.09% | - | - |
| 03/11 | 399 | 412 | 394 | 412 | +1.23% | 1,415,000 | - | -8.04% | - | - |
| 03/10 | 401 | 414 | 396 | 407 | -0.97% | 1,876,000 | - | -10.15% | - | - |
| 03/07 | 409 | 417 | 402 | 411 | -2.14% | 949,000 | - | -10.46% | - | - |
| 03/06 | 410 | 426 | 404 | 420 | +3.19% | 1,624,000 | - | -9.68% | - | - |
| 03/05 | 417 | 417 | 400 | 407 | -2.16% | 2,877,000 | - | -13.4% | - | - |
| 03/04 | 442 | 442 | 411 | 416 | -5.67% | 2,594,000 | - | -12.42% | - | - |
| 03/03 | 450 | 450 | 438 | 441 | -3.08% | 2,850,000 | - | -7.93% | - | - |
| 02/29 | 455 | 455 | 443 | 455 | +0.22% | 1,284,000 | - | -5.8% | - | - |
| 02/28 | 452 | 457 | 445 | 454 | -0.44% | 1,044,000 | - | -6.39% | - | - |
| 02/27 | 452 | 463 | 451 | 456 | +2.24% | 1,575,000 | - | -6.37% | - | - |
| 02/26 | 461 | 461 | 440 | 446 | -3.04% | 1,657,000 | - | -8.61% | - | - |
| 02/25 | 441 | 461 | 440 | 460 | +4.55% | 2,039,000 | - | -6.31% | - | - |
| 02/22 | 429 | 441 | 423 | 440 | +2.09% | 1,750,000 | - | -10.93% | - | - |
| 02/21 | 431 | 433 | 412 | 431 | -0.23% | 3,387,000 | - | -13.28% | - | - |
| 02/20 | 437 | 440 | 427 | 432 | -0.92% | 3,947,000 | - | -13.6% | - | - |
| 02/19 | 430 | 438 | 422 | 436 | +1.87% | 2,785,000 | - | -13.49% | - | - |
| 02/18 | 422 | 431 | 413 | 428 | +1.66% | 2,764,000 | - | -15.75% | - | - |
| 02/15 | 400 | 428 | 393 | 421 | +0.24% | 4,099,000 | - | -17.93% | - | - |
| 02/14 | 420 | 425 | 395 | 420 | -11.58% | 4,269,000 | - | -19.08% | - | - |
| 02/13 | 480 | 491 | 472 | 475 | -2.06% | 806,000 | - | -9.35% | - | - |
| 02/12 | 490 | 492 | 477 | 485 | -3% | 1,226,000 | - | -7.62% | - | - |
| 02/08 | 498 | 512 | 497 | 500 | -1.57% | 574,000 | - | -5.12% | - | - |
| 02/07 | 503 | 514 | 492 | 508 | +1.4% | 1,274,000 | - | -3.79% | - | - |
| 02/06 | 516 | 518 | 499 | 501 | -4.93% | 1,354,000 | - | -5.47% | - | - |
| 02/05 | 544 | 546 | 521 | 527 | -4.53% | 2,056,000 | - | -1.13% | - | - |
| 02/04 | 567 | 575 | 543 | 552 | -1.25% | 1,203,000 | - | +3.37% | - | - |
| 02/01 | 559 | 574 | 556 | 559 | +0.9% | 1,130,000 | - | +4.68% | - | - |
| 01/31 | 541 | 556 | 531 | 554 | +2.4% | 866,000 | - | +3.94% | - | - |
| 01/30 | 542 | 558 | 531 | 541 | +1.5% | 1,073,000 | - | +1.5% | - | - |
| 01/29 | 531 | 539 | 523 | 533 | +1.72% | 1,018,000 | - | 0% | - | - |
| 01/28 | 545 | 559 | 524 | 524 | -2.96% | 1,208,000 | - | -1.69% | - | - |
| 01/25 | 515 | 540 | 514 | 540 | +6.09% | 833,000 | - | +0.93% | - | - |
| 01/24 | 488 | 512 | 487 | 509 | +3.46% | 1,059,000 | - | -5.04% | - | - |
| 01/23 | 502 | 513 | 491 | 492 | -0.61% | 1,111,000 | - | -8.72% | - | - |
| 01/22 | 514 | 517 | 492 | 495 | -3.7% | 1,239,000 | - | -8.67% | - | - |
| 01/21 | 534 | 534 | 510 | 514 | -4.28% | 797,000 | - | -5.69% | - | - |
| 01/18 | 501 | 540 | 497 | 537 | +3.07% | 1,343,000 | - | -2.01% | - | - |
| 01/17 | 501 | 522 | 498 | 521 | +3.37% | 935,000 | - | -5.27% | - | - |
| 01/16 | 508 | 516 | 492 | 504 | -4.36% | 1,402,000 | - | -8.86% | - | - |
| 01/15 | 550 | 550 | 524 | 527 | -2.41% | 1,113,000 | - | -5.22% | - | - |
| 01/11 | 553 | 554 | 539 | 540 | -2.35% | 1,132,000 | - | -3.4% | - | - |
| 01/10 | 555 | 564 | 548 | 553 | -0.9% | 1,097,000 | - | -1.43% | - | - |
| 01/09 | 540 | 558 | 533 | 558 | +3.53% | 1,451,000 | - | -0.71% | - | - |
| 01/08 | 526 | 541 | 522 | 539 | +2.86% | 1,357,000 | - | -4.09% | - | - |
| 01/07 | 515 | 527 | 507 | 524 | +0.96% | 1,084,000 | - | -6.93% | - | - |
| 01/04 | 534 | 534 | 518 | 519 | -3.71% | 508,000 | - | -7.98% | - | - |
| 2007 |
| 12/28 | 543 | 545 | 537 | 539 | -2.36% | 263,000 | - | -4.6% | - | - |
| 12/27 | 555 | 556 | 551 | 552 | -1.78% | 363,000 | - | -2.47% | - | - |
| 12/26 | 561 | 562 | 556 | 562 | +0.36% | 582,000 | - | -0.71% | - | - |
| 12/25 | 542 | 560 | 542 | 560 | +1.45% | 640,000 | - | -1.06% | - | - |
| 12/21 | 543 | 552 | 539 | 552 | +2.22% | 892,000 | - | -2.65% | - | - |
| 12/20 | 543 | 545 | 540 | 540 | -0.74% | 346,000 | - | -4.93% | - | - |
| 12/19 | 539 | 554 | 538 | 544 | -0.18% | 588,000 | - | -4.56% | - | - |
| 12/18 | 536 | 556 | 533 | 545 | +0.18% | 668,000 | - | -4.55% | - | - |
| 12/17 | 562 | 562 | 541 | 544 | -3.03% | 789,000 | - | -4.9% | - | - |
| 12/14 | 560 | 569 | 557 | 561 | -0.53% | 900,000 | - | -1.92% | - | - |
| 12/13 | 575 | 575 | 564 | 564 | -2.59% | 584,000 | - | -1.57% | - | - |
| 12/12 | 567 | 580 | 561 | 579 | +0.35% | 512,000 | - | +1.05% | - | - |
| 12/11 | 580 | 589 | 569 | 577 | 0% | 1,529,000 | - | +0.7% | - | - |
| 12/10 | 587 | 587 | 567 | 577 | -1.7% | 1,932,000 | - | +0.52% | - | - |
| 12/07 | 595 | 600 | 583 | 587 | -1.18% | 1,496,000 | - | +2.26% | - | - |
| 12/06 | 593 | 596 | 585 | 594 | +2.06% | 1,176,000 | - | +3.13% | - | - |
| 12/05 | 588 | 589 | 573 | 582 | -1.69% | 1,502,000 | - | +1.04% | - | - |
| 12/04 | 599 | 605 | 592 | 592 | -1% | 1,123,000 | - | +2.6% | - | - |
| 12/03 | 596 | 604 | 592 | 598 | +1.18% | 935,000 | - | +3.82% | - | - |
| 11/30 | 582 | 606 | 571 | 591 | +1.55% | 3,159,000 | - | +2.96% | - | - |
| 11/29 | 561 | 587 | 561 | 582 | +4.86% | 1,313,000 | - | +1.39% | - | - |
| 11/28 | 559 | 570 | 545 | 555 | -0.54% | 1,256,000 | - | -3.14% | - | - |
| 11/27 | 548 | 565 | 534 | 558 | +2.01% | 1,229,000 | - | -2.79% | - | - |
| 11/26 | 548 | 554 | 533 | 547 | -1.08% | 1,896,000 | - | -4.87% | - | - |
| 11/22 | 556 | 565 | 544 | 553 | -1.78% | 1,092,000 | - | -4.16% | - | - |
| 11/21 | 552 | 571 | 549 | 563 | +2.93% | 1,670,000 | - | -2.76% | - | - |
| 11/20 | 554 | 556 | 525 | 547 | -1.8% | 2,650,000 | - | -5.69% | - | - |
| 11/19 | 566 | 569 | 556 | 557 | -3.3% | 916,000 | - | -4.46% | - | - |
| 11/16 | 587 | 587 | 568 | 576 | -2.04% | 986,000 | - | -1.54% | - | - |
| 11/15 | 591 | 596 | 581 | 588 | -0.34% | 1,361,000 | - | +0.34% | - | - |
| 11/14 | 576 | 590 | 572 | 590 | +2.61% | 1,282,000 | - | +0.51% | - | - |
| 11/13 | 551 | 578 | 545 | 575 | +3.98% | 1,546,000 | - | -2.21% | - | - |
| 11/12 | 558 | 559 | 549 | 553 | -1.6% | 1,000,000 | - | -6.11% | - | - |
| 11/09 | 567 | 573 | 561 | 562 | -0.71% | 1,030,000 | - | -5.07% | - | - |
| 11/08 | 567 | 567 | 553 | 566 | -0.18% | 1,394,000 | - | -4.71% | - | - |
| 11/07 | 588 | 591 | 566 | 567 | -3.41% | 1,378,000 | - | -4.71% | - | - |
| 11/06 | 577 | 595 | 576 | 587 | -0.68% | 826,000 | - | -1.68% | - | - |
| 11/05 | 601 | 603 | 587 | 591 | -0.84% | 1,112,000 | - | -1.01% | - | - |
| 11/02 | 599 | 603 | 585 | 596 | -3.56% | 1,174,000 | - | -0.33% | - | - |
| 11/01 | 602 | 619 | 601 | 618 | +2.83% | 1,667,000 | - | +3.34% | - | - |
| 10/31 | 605 | 608 | 595 | 601 | -0.5% | 1,278,000 | - | +0.67% | - | - |
