株価チャート
2007/10/23～2008/05/29
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 |
| 05/29 | 39,600 | 39,600 | 39,600 | 39,600 | +1.02% | 5 | - | +13.18% | - | - |
| 05/28 | 38,800 | 39,200 | 38,800 | 39,200 | +1.29% | 12 | - | +12.66% | - | - |
| 05/27 | 38,000 | 38,700 | 38,000 | 38,700 | +2.11% | 2 | - | +11.76% | - | - |
| 05/26 | 37,900 | 37,900 | 37,900 | 37,900 | +2.71% | 1 | - | +10.05% | - | - |
| 05/23 | 36,900 | 36,900 | 36,900 | 36,900 | 0% | 3 | - | +7.4% | - | - |
| 05/20 | 36,900 | 36,900 | 36,900 | 36,900 | -5.38% | 2 | - | +7.52% | - | - |
| 05/19 | 38,200 | 39,000 | 38,200 | 39,000 | +5.98% | 2 | - | +13.84% | - | - |
| 05/12 | 36,400 | 36,800 | 36,400 | 36,800 | 0% | 3 | - | +7.79% | - | - |
| 05/09 | 36,800 | 36,800 | 36,800 | 36,800 | +1.1% | 2 | - | +7.88% | - | - |
| 05/08 | 36,000 | 36,400 | 36,000 | 36,400 | +0.55% | 17 | - | +6.9% | - | - |
| 05/07 | 35,000 | 36,200 | 35,000 | 36,200 | +3.43% | 10 | - | +6.53% | - | - |
| 05/02 | 33,000 | 35,000 | 33,000 | 35,000 | +6.06% | 21 | - | +3% | - | - |
| 05/01 | 33,000 | 33,000 | 33,000 | 33,000 | -6.25% | 12 | - | -2.84% | - | - |
| 04/30 | 35,200 | 35,200 | 35,200 | 35,200 | +6.02% | 10 | - | +3.4% | - | - |
| 04/28 | 30,000 | 33,200 | 30,000 | 33,200 | +9.93% | 29 | - | -2.01% | - | - |
| 04/25 | 31,100 | 31,100 | 30,200 | 30,200 | -2.58% | 12 | - | -10.57% | - | - |
| 04/23 | 31,000 | 31,000 | 31,000 | 31,000 | -4.62% | 5 | - | -7.96% | - | - |
| 04/22 | 32,500 | 32,500 | 32,500 | 32,500 | 0% | 2 | - | -3.14% | - | - |
| 04/18 | 32,500 | 32,500 | 32,500 | 32,500 | 0% | 4 | - | -2.38% | - | - |
| 04/17 | 32,500 | 32,500 | 32,500 | 32,500 | -0.91% | 3 | - | -1.75% | - | - |
| 04/15 | 32,400 | 32,800 | 32,400 | 32,800 | +2.5% | 6 | - | -0.28% | - | - |
| 04/08 | 32,000 | 32,000 | 32,000 | 32,000 | -1.23% | 1 | - | -1.98% | - | - |
| 04/07 | 32,400 | 32,400 | 32,400 | 32,400 | -4.71% | 2 | - | -0.08% | - | - |
| 04/03 | 34,000 | 34,000 | 34,000 | 34,000 | 0% | 3 | - | +5.63% | - | - |
| 04/02 | 34,000 | 34,000 | 34,000 | 34,000 | -2.3% | 2 | - | +7% | - | - |
| 04/01 | 34,600 | 34,800 | 34,000 | 34,800 | -0.57% | 3 | - | +10.94% | - | - |
| 03/31 | 35,000 | 35,000 | 35,000 | 35,000 | +2.94% | 9 | - | +13.17% | - | - |
| 03/28 | 35,800 | 36,100 | 34,000 | 34,000 | -5.03% | 24 | - | +11.46% | - | - |
| 03/27 | 35,800 | 35,800 | 35,800 | 35,800 | -0.56% | 2 | - | +18.81% | - | - |
| 03/24 | 36,200 | 36,200 | 36,000 | 36,000 | +1.69% | 6 | - | +21.22% | - | - |
| 03/19 | 35,000 | 35,400 | 35,000 | 35,400 | -1.67% | 7 | - | +21.25% | - | - |
| 03/17 | 36,000 | 36,000 | 36,000 | 36,000 | -0.28% | 2 | - | +25% | - | - |
| 03/14 | 34,900 | 36,100 | 34,900 | 36,100 | +2.27% | 2 | - | +26.76% | - | - |
| 03/10 | 36,500 | 36,500 | 35,300 | 35,300 | +2.02% | 3 | - | +25.84% | - | - |
| 03/06 | 34,600 | 34,600 | 34,600 | 34,600 | -4.42% | 1 | - | +25.22% | - | - |
| 03/04 | 35,000 | 36,200 | 35,000 | 36,200 | +4.62% | 8 | - | +33.31% | - | - |
| 03/03 | 32,400 | 34,600 | 31,800 | 34,600 | -1.14% | 6 | - | +29.59% | - | - |
| 02/29 | 33,100 | 35,000 | 33,100 | 35,000 | +12.54% | 23 | - | +33.41% | - | - |
| 02/28 | 31,150 | 31,500 | 31,100 | 31,100 | +2.3% | 12 | - | +20.38% | - | - |
| 02/27 | 28,900 | 30,400 | 28,900 | 30,400 | +8.57% | 10 | - | +18.79% | - | - |
| 02/26 | 28,100 | 28,100 | 27,800 | 28,000 | +0.72% | 3 | - | +10.34% | - | - |
| 02/25 | 26,500 | 27,800 | 26,300 | 27,800 | +6.92% | 7 | - | +9.85% | - | - |
| 02/21 | 28,100 | 28,100 | 26,000 | 26,000 | -4.41% | 8 | - | +2.87% | - | - |
| 02/20 | 27,800 | 27,800 | 26,900 | 27,200 | -2.16% | 4 | - | +7.46% | - | - |
| 02/19 | 27,870 | 27,870 | 27,800 | 27,800 | +4.24% | 2 | - | +9.71% | - | - |
| 02/18 | 26,500 | 26,670 | 26,500 | 26,670 | +0.64% | 3 | - | +5.55% | - | - |
| 02/12 | 26,300 | 26,500 | 26,300 | 26,500 | +0.38% | 2 | - | +5.16% | - | - |
| 01/31 | 26,400 | 26,400 | 26,400 | 26,400 | +11.39% | 12 | - | +5.01% | - | - |
| 01/30 | 23,700 | 23,700 | 23,700 | 23,700 | -0.42% | 2 | - | -5.59% | - | - |
| 01/29 | 23,800 | 23,800 | 23,800 | 23,800 | 0% | 3 | - | -5.47% | - | - |
| 01/23 | 21,700 | 24,100 | 21,700 | 23,800 | -2.46% | 10 | - | -6.09% | - | - |
| 01/18 | 24,400 | 24,400 | 24,400 | 24,400 | -1.21% | 2 | - | -3.91% | - | - |
| 01/15 | 24,700 | 24,700 | 24,700 | 24,700 | -1.2% | 1 | - | -2.82% | - | - |
| 01/10 | 24,500 | 25,000 | 24,500 | 25,000 | +6.84% | 4 | - | -1.68% | - | - |
| 01/08 | 23,400 | 23,400 | 23,400 | 23,400 | -8.24% | 6 | - | -7.98% | - | - |
| 01/07 | 25,500 | 25,500 | 25,500 | 25,500 | -8.93% | 1 | - | -0.09% | - | - |
| 2007 |
| 12/28 | 28,400 | 28,400 | 28,000 | 28,000 | +10.24% | 16 | - | +9.65% | - | - |
| 12/27 | 25,500 | 25,500 | 25,400 | 25,400 | +2.42% | 5 | - | -0.44% | - | - |
| 12/26 | 24,800 | 24,800 | 24,800 | 24,800 | +9.25% | 5 | - | -3.22% | - | - |
| 12/25 | 23,300 | 23,500 | 22,600 | 22,700 | -8.47% | 9 | - | -11.92% | - | - |
| 12/21 | 23,900 | 24,800 | 23,900 | 24,800 | +7.83% | 7 | - | -4.7% | - | - |
| 12/20 | 25,000 | 25,000 | 23,000 | 23,000 | -8% | 8 | - | -12.05% | - | - |
| 12/19 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 4 | - | -5.35% | - | - |
| 12/18 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 4 | - | -6.03% | - | - |
| 12/17 | 25,700 | 25,700 | 24,400 | 25,000 | -4.94% | 14 | - | -6.6% | - | - |
| 12/14 | 27,500 | 27,500 | 26,300 | 26,300 | -2.59% | 2 | - | -2.35% | - | - |
| 12/13 | 26,900 | 27,000 | 26,900 | 27,000 | +0.37% | 3 | - | -0.32% | - | - |
| 12/12 | 26,900 | 26,900 | 26,900 | 26,900 | -3.58% | 1 | - | -1.31% | - | - |
| 12/11 | 27,000 | 27,900 | 27,000 | 27,900 | +7.31% | 4 | - | +1.71% | - | - |
| 12/10 | 25,000 | 26,000 | 25,000 | 26,000 | +4% | 4 | - | -5.57% | - | - |
| 12/07 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 1 | - | -9.89% | - | - |
| 12/06 | 25,000 | 25,000 | 25,000 | 25,000 | -1.96% | 7 | - | -10.7% | - | - |
| 12/04 | 25,500 | 25,500 | 25,500 | 25,500 | 0% | 2 | - | -9.75% | - | - |
| 12/03 | 25,600 | 25,600 | 25,500 | 25,500 | -8.93% | 3 | - | -10.51% | - | - |
| 11/30 | 28,000 | 28,000 | 28,000 | 28,000 | +12% | 18 | - | -2.55% | - | - |
| 11/29 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 1 | - | -13.42% | - | - |
| 11/28 | 25,000 | 25,000 | 24,400 | 25,000 | 0% | 6 | - | -14.19% | - | - |
| 11/27 | 24,800 | 25,000 | 24,800 | 25,000 | 0% | 9 | - | -14.95% | - | - |
| 11/26 | 25,500 | 25,800 | 25,000 | 25,000 | -3.1% | 22 | - | -15.69% | - | - |
| 11/22 | 25,800 | 25,800 | 25,500 | 25,800 | 0% | 16 | - | -13.75% | - | - |
| 11/21 | 27,300 | 27,300 | 25,700 | 25,800 | -5.84% | 3 | - | -14.37% | - | - |
| 11/19 | 27,500 | 28,200 | 27,400 | 27,400 | -2.84% | 8 | - | -10.09% | - | - |
| 11/16 | 28,100 | 28,200 | 28,100 | 28,200 | -1.05% | 8 | - | -8.28% | - | - |
| 11/15 | 28,500 | 28,500 | 28,450 | 28,500 | -1.72% | 6 | - | -8.08% | - | - |
| 11/14 | 28,500 | 29,000 | 28,500 | 29,000 | +3.57% | 6 | - | -7.25% | - | - |
| 11/13 | 28,100 | 28,100 | 28,000 | 28,000 | -5.08% | 2 | - | -11.14% | - | - |
| 11/12 | 29,500 | 29,800 | 29,500 | 29,500 | -1.01% | 14 | - | -7.16% | - | - |
| 11/09 | 29,500 | 30,000 | 29,500 | 29,800 | +2.41% | 16 | - | -6.81% | - | - |
| 11/08 | 28,800 | 29,100 | 28,500 | 29,100 | 0% | 11 | - | -9.54% | - | - |
| 11/07 | 30,200 | 30,200 | 29,100 | 29,100 | -3.64% | 4 | - | -10.47% | - | - |
| 11/06 | 31,250 | 31,250 | 30,200 | 30,200 | -3.36% | 4 | - | -7.75% | - | - |
| 11/05 | 31,250 | 31,250 | 31,250 | 31,250 | 0% | 1 | - | -5.19% | - | - |
| 11/02 | 28,900 | 31,300 | 28,900 | 31,250 | +2.63% | 7 | - | -5.26% | - | - |
| 10/31 | 31,250 | 31,250 | 30,450 | 30,450 | -2.56% | 5 | - | -7.88% | - | - |
| 10/30 | 31,250 | 31,250 | 30,150 | 31,250 | 0% | 6 | - | -6.14% | - | - |
| 10/29 | 31,100 | 31,500 | 31,100 | 31,250 | -0.79% | 6 | - | -6.79% | - | - |
| 10/26 | 31,500 | 31,500 | 31,500 | 31,500 | 0% | 1 | - | -6.96% | - | - |
| 10/25 | 31,500 | 31,500 | 31,500 | 31,500 | 0% | 11 | - | -7.95% | - | - |
| 10/24 | 31,500 | 31,500 | 31,500 | 31,500 | 0% | 4 | - | -9.17% | - | - |
| 10/23 | 31,000 | 31,500 | 31,000 | 31,500 | 0% | 5 | - | -10.36% | - | - |
