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 | 1,560 | 1,578 | 1,493 | 1,522 | -2.06% | 2,522,000 | - | -4.88% | - | - |
| 03/28 | 1,489 | 1,570 | 1,480 | 1,554 | +4.02% | 2,266,000 | - | -3.36% | - | - |
| 03/27 | 1,497 | 1,497 | 1,453 | 1,494 | -0.6% | 1,644,000 | - | -7.55% | - | - |
| 03/26 | 1,490 | 1,510 | 1,485 | 1,503 | -2.02% | 1,758,000 | - | -7.45% | - | - |
| 03/25 | 1,540 | 1,544 | 1,507 | 1,534 | +0.2% | 1,864,000 | - | -6.12% | - | - |
| 03/24 | 1,514 | 1,549 | 1,504 | 1,531 | +0.66% | 1,142,000 | - | -6.76% | - | - |
| 03/21 | 1,513 | 1,528 | 1,490 | 1,521 | +1.54% | 1,297,000 | - | -8.04% | - | - |
| 03/19 | 1,530 | 1,530 | 1,483 | 1,498 | +2.39% | 1,775,000 | - | -9.92% | - | - |
| 03/18 | 1,513 | 1,525 | 1,433 | 1,463 | -1.28% | 2,164,000 | - | -12.29% | - | - |
| 03/17 | 1,500 | 1,511 | 1,471 | 1,482 | -3.77% | 2,170,000 | - | -11.31% | - | - |
| 03/14 | 1,567 | 1,588 | 1,525 | 1,540 | -0.84% | 5,646,000 | - | -8.06% | - | - |
| 03/13 | 1,615 | 1,615 | 1,530 | 1,553 | -4.67% | 2,112,000 | - | -7.5% | - | - |
| 03/12 | 1,698 | 1,698 | 1,617 | 1,629 | +1.31% | 1,923,000 | - | -3.21% | - | - |
| 03/11 | 1,530 | 1,614 | 1,530 | 1,608 | +3.81% | 2,040,000 | - | -4.68% | - | - |
| 03/10 | 1,608 | 1,614 | 1,539 | 1,549 | -4.03% | 1,760,000 | - | -8.56% | - | - |
| 03/07 | 1,611 | 1,624 | 1,600 | 1,614 | -3.3% | 1,607,000 | - | -5.17% | - | - |
| 03/06 | 1,644 | 1,702 | 1,622 | 1,669 | +1.21% | 1,773,000 | - | -2.28% | - | - |
| 03/05 | 1,638 | 1,671 | 1,631 | 1,649 | -0.42% | 1,275,000 | - | -3.74% | - | - |
| 03/04 | 1,663 | 1,684 | 1,636 | 1,656 | +0.67% | 1,546,000 | - | -3.55% | - | - |
| 03/03 | 1,673 | 1,695 | 1,632 | 1,645 | -4.86% | 2,364,000 | - | -4.3% | - | - |
| 02/29 | 1,731 | 1,753 | 1,717 | 1,729 | -0.8% | 1,549,000 | - | +0.17% | - | - |
| 02/28 | 1,730 | 1,749 | 1,714 | 1,743 | -0.97% | 1,401,000 | - | +0.93% | - | - |
| 02/27 | 1,798 | 1,798 | 1,742 | 1,760 | -0.45% | 1,784,000 | - | +1.97% | - | - |
| 02/26 | 1,804 | 1,816 | 1,765 | 1,768 | -0.95% | 1,220,000 | - | +2.67% | - | - |
| 02/25 | 1,749 | 1,805 | 1,731 | 1,785 | +3.84% | 2,491,000 | - | +3.72% | - | - |
| 02/22 | 1,727 | 1,740 | 1,692 | 1,719 | -1.83% | 2,886,000 | - | -0.29% | - | - |
| 02/21 | 1,716 | 1,767 | 1,715 | 1,751 | +2.34% | 2,941,000 | - | +1.27% | - | - |
| 02/20 | 1,767 | 1,785 | 1,708 | 1,711 | -2.45% | 2,549,000 | - | -1.1% | - | - |
| 02/19 | 1,734 | 1,779 | 1,685 | 1,754 | +1.27% | 3,223,000 | - | +1.1% | - | - |
| 02/18 | 1,780 | 1,789 | 1,714 | 1,732 | -4.31% | 3,278,000 | - | -0.46% | - | - |
| 02/15 | 1,751 | 1,816 | 1,728 | 1,810 | +3.43% | 3,813,000 | - | +3.67% | - | - |
| 02/14 | 1,720 | 1,750 | 1,682 | 1,750 | +7.89% | 4,298,000 | - | -0.06% | - | - |
| 02/13 | 1,595 | 1,632 | 1,590 | 1,622 | +4.24% | 2,732,000 | - | -7.58% | - | - |
| 02/12 | 1,546 | 1,592 | 1,533 | 1,556 | -0.95% | 2,650,000 | - | -11.89% | - | - |
| 02/08 | 1,614 | 1,650 | 1,563 | 1,571 | -4.27% | 2,608,000 | - | -11.69% | - | - |
| 02/07 | 1,651 | 1,685 | 1,623 | 1,641 | -0.55% | 1,745,000 | - | -8.53% | - | - |
| 02/06 | 1,689 | 1,705 | 1,648 | 1,650 | -5.39% | 1,994,000 | - | -8.69% | - | - |
| 02/05 | 1,775 | 1,783 | 1,720 | 1,744 | -2.02% | 1,679,000 | - | -4.28% | - | - |
| 02/04 | 1,799 | 1,820 | 1,757 | 1,780 | +2.01% | 2,713,000 | - | -2.84% | - | - |
| 02/01 | 1,739 | 1,791 | 1,729 | 1,745 | -1.25% | 1,918,000 | - | -5.11% | - | - |
| 01/31 | 1,720 | 1,788 | 1,719 | 1,767 | -1.67% | 2,845,000 | - | -4.33% | - | - |
| 01/30 | 1,781 | 1,840 | 1,760 | 1,797 | +2.63% | 2,942,000 | - | -3.02% | - | - |
| 01/29 | 1,748 | 1,777 | 1,719 | 1,751 | +2.7% | 2,105,000 | - | -5.76% | - | - |
| 01/28 | 1,783 | 1,793 | 1,687 | 1,705 | -6.11% | 3,722,000 | - | -8.58% | - | - |
| 01/25 | 1,750 | 1,827 | 1,742 | 1,816 | +4.19% | 3,637,000 | - | -3.25% | - | - |
| 01/24 | 1,779 | 1,803 | 1,735 | 1,743 | +1.93% | 4,116,000 | - | -7.58% | - | - |
| 01/23 | 1,751 | 1,791 | 1,680 | 1,710 | +1.91% | 3,311,000 | - | -10.05% | - | - |
| 01/22 | 1,651 | 1,681 | 1,617 | 1,678 | -3.89% | 3,011,000 | - | -12.42% | - | - |
| 01/21 | 1,806 | 1,806 | 1,735 | 1,746 | -5.77% | 2,495,000 | - | -9.53% | - | - |
| 01/18 | 1,777 | 1,883 | 1,760 | 1,853 | +0.87% | 2,401,000 | - | -4.53% | - | - |
| 01/17 | 1,808 | 1,842 | 1,750 | 1,837 | +3.49% | 2,612,000 | - | -5.65% | - | - |
| 01/16 | 1,779 | 1,850 | 1,755 | 1,775 | -3.48% | 2,815,000 | - | -9.07% | - | - |
| 01/15 | 1,898 | 1,919 | 1,821 | 1,839 | -2.28% | 2,207,000 | - | -6.17% | - | - |
| 01/11 | 1,917 | 1,981 | 1,872 | 1,882 | -0.26% | 3,240,000 | - | -4.32% | - | - |
| 01/10 | 1,920 | 1,920 | 1,883 | 1,887 | -1.82% | 1,662,000 | - | -4.41% | - | - |
| 01/09 | 1,869 | 1,935 | 1,866 | 1,922 | +3.11% | 2,486,000 | - | -2.88% | - | - |
| 01/08 | 1,858 | 1,887 | 1,842 | 1,864 | -1.27% | 2,420,000 | - | -5.95% | - | - |
| 01/07 | 1,852 | 1,906 | 1,810 | 1,888 | -0.11% | 3,182,000 | - | -4.93% | - | - |
| 01/04 | 1,871 | 1,890 | 1,848 | 1,890 | -2.02% | 1,750,000 | - | -5.03% | - | - |
| 2007 |
| 12/28 | 1,960 | 1,960 | 1,920 | 1,929 | -2.77% | 674,000 | - | -3.07% | - | - |
| 12/27 | 2,000 | 2,000 | 1,978 | 1,984 | -1.54% | 1,868,000 | - | -0.15% | - | - |
| 12/26 | 2,005 | 2,015 | 1,980 | 2,015 | +0.95% | 800,000 | - | +1.61% | - | - |
| 12/25 | 1,979 | 2,005 | 1,970 | 1,996 | +1.58% | 1,601,000 | - | +0.91% | - | - |
| 12/21 | 1,950 | 1,976 | 1,927 | 1,965 | +1.97% | 1,784,000 | - | -0.66% | - | - |
| 12/20 | 1,980 | 1,986 | 1,922 | 1,927 | +0.36% | 1,879,000 | - | -2.63% | - | - |
| 12/19 | 1,945 | 1,964 | 1,917 | 1,920 | -0.26% | 1,813,000 | - | -3.18% | - | - |
| 12/18 | 1,911 | 1,958 | 1,865 | 1,925 | -0.82% | 1,982,000 | - | -2.88% | - | - |
| 12/17 | 2,010 | 2,010 | 1,933 | 1,941 | -3.19% | 1,917,000 | - | -1.92% | - | - |
| 12/14 | 2,030 | 2,050 | 1,984 | 2,005 | -0.99% | 3,654,000 | - | +1.47% | - | - |
| 12/13 | 2,085 | 2,100 | 2,015 | 2,025 | -4.26% | 2,145,000 | - | +2.74% | - | - |
| 12/12 | 2,040 | 2,120 | 2,030 | 2,115 | +1.68% | 1,923,000 | - | +7.31% | - | - |
| 12/11 | 2,050 | 2,090 | 2,030 | 2,080 | +2.46% | 1,798,000 | - | +5.64% | - | - |
| 12/10 | 2,035 | 2,040 | 1,999 | 2,030 | -0.25% | 1,442,000 | - | +2.99% | - | - |
| 12/07 | 2,020 | 2,050 | 2,020 | 2,035 | +1.75% | 1,611,000 | - | +3.04% | - | - |
| 12/06 | 2,010 | 2,015 | 1,974 | 2,000 | +2.15% | 1,910,000 | - | +0.81% | - | - |
| 12/05 | 1,962 | 1,970 | 1,916 | 1,958 | -0.96% | 2,319,000 | - | -1.9% | - | - |
| 12/04 | 1,999 | 2,040 | 1,971 | 1,977 | -2.37% | 2,440,000 | - | -1.54% | - | - |
| 12/03 | 2,040 | 2,070 | 1,995 | 2,025 | -1.22% | 1,721,000 | - | +0.25% | - | - |
| 11/30 | 2,020 | 2,055 | 2,015 | 2,050 | +1.74% | 1,999,000 | - | +1.08% | - | - |
| 11/29 | 2,060 | 2,060 | 2,015 | 2,015 | +1.61% | 1,427,000 | - | -0.98% | - | - |
| 11/28 | 1,997 | 2,020 | 1,966 | 1,983 | +0.56% | 2,292,000 | - | -2.98% | - | - |
| 11/27 | 1,935 | 2,005 | 1,905 | 1,972 | -1.05% | 2,977,000 | - | -3.99% | - | - |
| 11/26 | 1,947 | 2,030 | 1,924 | 1,993 | +5.45% | 3,075,000 | - | -3.49% | - | - |
| 11/22 | 1,876 | 1,927 | 1,839 | 1,890 | +2.38% | 2,469,000 | - | -9.05% | - | - |
| 11/21 | 1,883 | 1,948 | 1,830 | 1,846 | -1.6% | 4,360,000 | - | -11.97% | - | - |
| 11/20 | 1,850 | 1,884 | 1,793 | 1,876 | -1.37% | 5,392,000 | - | -11.26% | - | - |
| 11/19 | 1,970 | 2,015 | 1,894 | 1,902 | -4.47% | 2,165,000 | - | -10.91% | - | - |
| 11/16 | 1,950 | 2,005 | 1,931 | 1,991 | +0.45% | 3,015,000 | - | -7.52% | - | - |
| 11/15 | 2,000 | 2,045 | 1,950 | 1,982 | -3.32% | 5,886,000 | - | -8.58% | - | - |
| 11/14 | 1,939 | 2,055 | 1,932 | 2,050 | +8.7% | 4,897,000 | - | -5.96% | - | - |
| 11/13 | 1,838 | 1,900 | 1,811 | 1,886 | +2.67% | 3,223,000 | - | -13.84% | - | - |
| 11/12 | 1,793 | 1,837 | 1,783 | 1,837 | -1.66% | 3,106,000 | - | -16.54% | - | - |
| 11/09 | 1,881 | 1,978 | 1,854 | 1,868 | -1.32% | 5,448,000 | - | -15.63% | - | - |
| 11/08 | 1,880 | 1,947 | 1,830 | 1,893 | -6.52% | 6,591,000 | - | -14.88% | - | - |
| 11/07 | 2,080 | 2,095 | 2,020 | 2,025 | -1.7% | 2,078,000 | - | -9.31% | - | - |
| 11/06 | 2,060 | 2,090 | 2,045 | 2,060 | -2.83% | 2,119,000 | - | -7.99% | - | - |
| 11/05 | 2,140 | 2,140 | 2,090 | 2,120 | -1.4% | 780,000 | - | -5.44% | - | - |
| 11/02 | 2,155 | 2,165 | 2,130 | 2,150 | -4.66% | 2,725,000 | - | -4.27% | - | - |
| 11/01 | 2,300 | 2,330 | 2,245 | 2,255 | -1.31% | 963,000 | - | +0.18% | - | - |
| 10/31 | 2,295 | 2,300 | 2,250 | 2,285 | +0.66% | 1,438,000 | - | +1.6% | - | - |
