株価チャート
2007/10/30～2008/03/31
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 | 5,230 | 5,230 | 5,070 | 5,140 | -2.28% | 470,200 | - | -5.11% | - | - |
| 03/28 | 5,070 | 5,340 | 5,060 | 5,260 | +2.33% | 680,300 | - | -3.31% | - | - |
| 03/27 | 5,210 | 5,230 | 5,100 | 5,140 | -1.15% | 408,200 | - | -5.83% | - | - |
| 03/26 | 5,210 | 5,270 | 5,170 | 5,200 | -2.62% | 570,400 | - | -4.95% | - | - |
| 03/25 | 5,300 | 5,460 | 5,260 | 5,340 | +1.71% | 1,167,300 | - | -2.68% | - | - |
| 03/24 | 5,250 | 5,350 | 5,130 | 5,250 | +5% | 1,195,600 | - | -4.51% | - | - |
| 03/21 | 5,040 | 5,060 | 4,930 | 5,000 | -0.4% | 667,600 | - | -9.34% | - | - |
| 03/19 | 4,960 | 5,120 | 4,950 | 5,020 | +3.29% | 1,230,200 | - | -9.21% | - | - |
| 03/18 | 4,900 | 5,000 | 4,850 | 4,860 | -2.61% | 906,600 | - | -12.21% | - | - |
| 03/17 | 5,070 | 5,080 | 4,870 | 4,990 | -5.31% | 1,049,900 | - | -10.15% | - | - |
| 03/14 | 5,450 | 5,460 | 5,220 | 5,270 | -3.48% | 1,188,000 | - | -5.45% | - | - |
| 03/13 | 5,600 | 5,650 | 5,380 | 5,460 | -3.02% | 1,084,300 | - | -2.33% | - | - |
| 03/12 | 5,720 | 5,720 | 5,600 | 5,630 | +1.99% | 653,600 | - | +0.57% | - | - |
| 03/11 | 5,600 | 5,630 | 5,450 | 5,520 | -3.16% | 1,238,200 | - | -1.53% | - | - |
| 03/10 | 5,580 | 5,710 | 5,580 | 5,700 | +0.88% | 777,000 | - | +1.42% | - | - |
| 03/07 | 5,600 | 5,700 | 5,600 | 5,650 | -2.08% | 830,900 | - | +0.39% | - | - |
| 03/06 | 5,500 | 5,920 | 5,500 | 5,770 | +5.87% | 1,205,800 | - | +2.45% | - | - |
| 03/05 | 5,610 | 5,620 | 5,410 | 5,450 | -2.68% | 1,054,800 | - | -3.16% | - | - |
| 03/04 | 5,630 | 5,630 | 5,500 | 5,600 | +1.08% | 804,300 | - | -0.78% | - | - |
| 03/03 | 5,710 | 5,730 | 5,490 | 5,540 | -2.98% | 1,228,600 | - | -1.83% | - | - |
| 02/29 | 5,700 | 5,720 | 5,620 | 5,710 | -1.38% | 820,500 | - | +1.04% | - | - |
| 02/28 | 5,700 | 5,820 | 5,660 | 5,790 | +0.35% | 609,500 | - | +2.51% | - | - |
| 02/27 | 5,750 | 5,830 | 5,730 | 5,770 | +2.12% | 1,049,500 | - | +2.34% | - | - |
| 02/26 | 5,750 | 5,780 | 5,650 | 5,650 | -1.05% | 293,600 | - | +0.52% | - | - |
| 02/25 | 5,700 | 5,770 | 5,640 | 5,710 | 0% | 497,500 | - | +1.6% | - | - |
| 02/22 | 5,650 | 5,710 | 5,530 | 5,710 | 0% | 731,000 | - | +1.55% | - | - |
| 02/21 | 5,570 | 5,750 | 5,510 | 5,710 | +4.2% | 838,600 | - | +1.66% | - | - |
| 02/20 | 5,700 | 5,710 | 5,470 | 5,480 | -2.14% | 571,200 | - | -2.33% | - | - |
| 02/19 | 5,580 | 5,650 | 5,520 | 5,600 | -0.18% | 595,200 | - | -0.32% | - | - |
| 02/18 | 5,630 | 5,680 | 5,600 | 5,610 | -1.06% | 368,800 | - | -0.32% | - | - |
| 02/15 | 5,370 | 5,710 | 5,350 | 5,670 | +5.78% | 1,342,200 | - | +0.43% | - | - |
| 02/14 | 5,290 | 5,390 | 5,270 | 5,360 | +3.28% | 680,600 | - | -5.43% | - | - |
| 02/13 | 5,410 | 5,410 | 5,150 | 5,190 | -2.26% | 731,900 | - | -9.04% | - | - |
| 02/12 | 5,310 | 5,470 | 5,250 | 5,310 | -3.1% | 806,300 | - | -7.65% | - | - |
| 02/08 | 5,660 | 5,670 | 5,430 | 5,480 | -3.35% | 794,000 | - | -5.27% | - | - |
| 02/07 | 5,610 | 5,700 | 5,600 | 5,670 | +0.18% | 642,100 | - | -2.51% | - | - |
| 02/06 | 5,680 | 5,690 | 5,580 | 5,660 | -2.92% | 971,000 | - | -3.08% | - | - |
| 02/05 | 5,880 | 5,880 | 5,730 | 5,830 | -1.02% | 641,000 | - | -0.6% | - | - |
| 02/04 | 5,880 | 5,970 | 5,690 | 5,890 | -0.17% | 1,333,300 | - | +0.17% | - | - |
| 02/01 | 5,670 | 5,930 | 5,620 | 5,900 | +2.97% | 909,500 | - | -0.07% | - | - |
| 01/31 | 5,580 | 5,740 | 5,470 | 5,730 | +0.7% | 700,400 | - | -2.75% | - | - |
| 01/30 | 5,810 | 5,820 | 5,570 | 5,690 | -2.74% | 1,095,400 | - | -3.35% | - | - |
| 01/29 | 5,710 | 5,870 | 5,700 | 5,850 | +5.03% | 876,800 | - | -0.61% | - | - |
| 01/28 | 5,620 | 5,700 | 5,570 | 5,570 | -2.79% | 512,100 | - | -5.37% | - | - |
| 01/25 | 5,540 | 5,730 | 5,530 | 5,730 | +1.6% | 1,100,700 | - | -2.88% | - | - |
| 01/24 | 5,560 | 5,640 | 5,470 | 5,640 | +1.99% | 833,500 | - | -4.46% | - | - |
| 01/23 | 5,500 | 5,580 | 5,400 | 5,530 | +3.17% | 943,200 | - | -6.35% | - | - |
| 01/22 | 5,430 | 5,520 | 5,250 | 5,360 | -4.8% | 836,300 | - | -9.28% | - | - |
| 01/21 | 5,790 | 5,800 | 5,580 | 5,630 | -2.6% | 769,500 | - | -4.93% | - | - |
| 01/18 | 5,460 | 5,820 | 5,370 | 5,780 | +3.96% | 1,299,500 | - | -2.25% | - | - |
| 01/17 | 5,460 | 5,610 | 5,430 | 5,560 | 0% | 1,240,100 | - | -5.65% | - | - |
| 01/16 | 5,360 | 5,670 | 5,240 | 5,560 | -1.77% | 1,315,700 | - | -5.41% | - | - |
| 01/15 | 5,930 | 5,930 | 5,630 | 5,660 | -2.92% | 990,300 | - | -3.56% | - | - |
| 01/11 | 5,930 | 6,030 | 5,810 | 5,830 | -3.8% | 1,404,400 | - | -0.43% | - | - |
| 01/10 | 6,220 | 6,220 | 6,060 | 6,060 | -2.73% | 1,170,000 | - | +3.87% | - | - |
| 01/09 | 6,210 | 6,280 | 6,130 | 6,230 | -1.27% | 963,100 | - | +7.41% | - | - |
| 01/08 | 6,320 | 6,340 | 6,210 | 6,310 | +0.48% | 1,117,600 | - | +9.55% | - | - |
| 01/07 | 6,230 | 6,730 | 6,200 | 6,280 | +1.45% | 1,923,500 | - | +9.94% | - | - |
| 2007 |
| 12/28 | 6,150 | 6,190 | 6,120 | 6,190 | -0.96% | 397,400 | - | +9.31% | - | - |
| 12/27 | 6,200 | 6,250 | 6,110 | 6,250 | -0.32% | 723,600 | - | +11.13% | - | - |
| 12/26 | 6,190 | 6,290 | 6,150 | 6,270 | -0.32% | 519,400 | - | +12.31% | - | - |
| 12/25 | 6,130 | 6,380 | 6,080 | 6,290 | +1.45% | 1,008,400 | - | +13.58% | - | - |
| 12/21 | 6,200 | 6,280 | 6,050 | 6,200 | -4.47% | 3,793,700 | - | +12.91% | - | - |
| 12/20 | 5,750 | 6,610 | 5,640 | 6,490 | +15.69% | 1,256,600 | - | +19.04% | - | - |
| 12/19 | 5,410 | 5,750 | 5,410 | 5,610 | 0% | 926,200 | - | +3.87% | - | - |
| 12/18 | 5,570 | 5,640 | 5,530 | 5,610 | -1.06% | 964,600 | - | +4.31% | - | - |
| 12/17 | 5,740 | 5,800 | 5,650 | 5,670 | -2.91% | 515,300 | - | +6.1% | - | - |
| 12/14 | 5,950 | 6,010 | 5,740 | 5,840 | -1.18% | 1,371,100 | - | +9.94% | - | - |
| 12/13 | 5,830 | 6,020 | 5,810 | 5,910 | +1.55% | 1,819,300 | - | +12.08% | - | - |
| 12/12 | 5,690 | 5,820 | 5,630 | 5,820 | +2.46% | 961,400 | - | +11.03% | - | - |
| 12/11 | 5,710 | 5,740 | 5,660 | 5,680 | +1.07% | 605,000 | - | +8.98% | - | - |
| 12/10 | 5,640 | 5,670 | 5,580 | 5,620 | -1.23% | 667,200 | - | +8.37% | - | - |
| 12/07 | 5,590 | 5,770 | 5,560 | 5,690 | +5.18% | 1,469,200 | - | +10.14% | - | - |
| 12/06 | 5,390 | 5,450 | 5,350 | 5,410 | +2.27% | 632,300 | - | +5.11% | - | - |
| 12/05 | 5,160 | 5,290 | 5,110 | 5,290 | +1.93% | 348,100 | - | +2.88% | - | - |
| 12/04 | 5,300 | 5,360 | 5,190 | 5,190 | -2.44% | 628,700 | - | +0.78% | - | - |
| 12/03 | 5,330 | 5,340 | 5,290 | 5,320 | 0% | 549,400 | - | +3.46% | - | - |
| 11/30 | 5,380 | 5,380 | 5,290 | 5,320 | +0.38% | 681,400 | - | +3.74% | - | - |
| 11/29 | 5,210 | 5,310 | 5,170 | 5,300 | +1.92% | 396,400 | - | +3.7% | - | - |
| 11/28 | 5,250 | 5,300 | 5,190 | 5,200 | -0.76% | 755,600 | - | +2.04% | - | - |
| 11/27 | 5,130 | 5,260 | 5,080 | 5,240 | +2.54% | 619,000 | - | +3.05% | - | - |
| 11/26 | 4,980 | 5,190 | 4,940 | 5,110 | +0.99% | 559,400 | - | +0.77% | - | - |
| 11/22 | 5,130 | 5,180 | 5,010 | 5,060 | -2.88% | 464,100 | - | -0.08% | - | - |
| 11/21 | 5,210 | 5,270 | 5,170 | 5,210 | -0.19% | 759,300 | - | +2.92% | - | - |
| 11/20 | 5,160 | 5,230 | 5,110 | 5,220 | +1.36% | 723,600 | - | +3.3% | - | - |
| 11/19 | 5,070 | 5,200 | 5,070 | 5,150 | +0.59% | 359,300 | - | +2.02% | - | - |
| 11/16 | 5,100 | 5,170 | 5,060 | 5,120 | -1.92% | 443,300 | - | +1.45% | - | - |
| 11/15 | 5,220 | 5,270 | 5,160 | 5,220 | 0% | 472,300 | - | +3.37% | - | - |
| 11/14 | 5,140 | 5,250 | 5,130 | 5,220 | +3.78% | 670,500 | - | +3.28% | - | - |
| 11/13 | 4,910 | 5,090 | 4,880 | 5,030 | +5.67% | 1,003,800 | - | -0.51% | - | - |
| 11/12 | 4,710 | 4,780 | 4,690 | 4,760 | -2.06% | 492,000 | - | -6.08% | - | - |
| 11/09 | 4,880 | 4,980 | 4,780 | 4,860 | -0.21% | 469,200 | - | -4.56% | - | - |
| 11/08 | 5,010 | 5,040 | 4,810 | 4,870 | -5.25% | 547,000 | - | -4.7% | - | - |
| 11/07 | 5,120 | 5,210 | 5,100 | 5,140 | +1.38% | 654,900 | - | +0.19% | - | - |
| 11/06 | 4,910 | 5,120 | 4,900 | 5,070 | +1% | 337,200 | - | -1.42% | - | - |
| 11/05 | 5,070 | 5,080 | 4,960 | 5,020 | -1.95% | 360,900 | - | -2.71% | - | - |
| 11/02 | 5,050 | 5,150 | 5,040 | 5,120 | -1.92% | 306,000 | - | -1.16% | - | - |
| 11/01 | 5,200 | 5,290 | 5,160 | 5,220 | -1.51% | 428,200 | - | +0.5% | - | - |
| 10/31 | 5,320 | 5,330 | 5,240 | 5,300 | -3.28% | 488,300 | - | +1.96% | - | - |
| 10/30 | 5,020 | 5,480 | 5,010 | 5,480 | +9.6% | 891,200 | - | +5.55% | - | - |
