株価チャート
2008/01/04～2008/05/30
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 |
| 05/30 | 15,480 | 15,500 | 14,650 | 15,500 | 0% | 114 | - | -1.23% | - | - |
| 05/29 | 14,400 | 15,500 | 14,400 | 15,500 | -1.9% | 64 | - | -0.75% | - | - |
| 05/28 | 16,300 | 16,300 | 15,500 | 15,800 | -3.07% | 86 | - | +1.59% | - | - |
| 05/27 | 16,240 | 16,500 | 16,010 | 16,300 | -4.12% | 140 | - | +5.37% | - | - |
| 05/26 | 16,490 | 17,000 | 16,100 | 17,000 | +3.22% | 275 | - | +10.58% | - | - |
| 05/23 | 16,500 | 16,500 | 16,300 | 16,470 | +2.62% | 75 | - | +7.99% | - | - |
| 05/22 | 16,050 | 16,200 | 15,300 | 16,050 | -0.31% | 108 | - | +5.98% | - | - |
| 05/21 | 16,500 | 16,500 | 16,100 | 16,100 | -2.42% | 39 | - | +6.88% | - | - |
| 05/20 | 16,290 | 16,500 | 16,000 | 16,500 | +2.48% | 102 | - | +10.17% | - | - |
| 05/19 | 16,100 | 16,250 | 15,850 | 16,100 | -1.23% | 78 | - | +8.25% | - | - |
| 05/16 | 16,250 | 16,500 | 16,000 | 16,300 | 0% | 119 | - | +10.22% | - | - |
| 05/15 | 16,310 | 16,500 | 16,100 | 16,300 | +0.62% | 121 | - | +10.92% | - | - |
| 05/14 | 16,000 | 16,400 | 15,900 | 16,200 | +1.89% | 103 | - | +10.94% | - | - |
| 05/13 | 15,600 | 15,900 | 15,430 | 15,900 | 0% | 116 | - | +9.55% | - | - |
| 05/12 | 15,500 | 15,900 | 15,400 | 15,900 | +1.92% | 28 | - | +10.15% | - | - |
| 05/09 | 16,100 | 16,200 | 15,600 | 15,600 | -3.7% | 121 | - | +8.64% | - | - |
| 05/08 | 16,100 | 16,200 | 15,900 | 16,200 | +1.89% | 91 | - | +13.33% | - | - |
| 05/07 | 15,500 | 15,900 | 15,100 | 15,900 | +3.25% | 77 | - | +11.92% | - | - |
| 05/02 | 15,450 | 15,500 | 15,300 | 15,400 | +0.65% | 97 | - | +9.04% | - | - |
| 05/01 | 14,550 | 15,300 | 14,550 | 15,300 | +2.07% | 139 | - | +8.86% | - | - |
| 04/30 | 14,310 | 15,000 | 14,310 | 14,990 | -0.07% | 147 | - | +7.26% | - | - |
| 04/28 | 14,300 | 15,000 | 14,000 | 15,000 | +6.38% | 175 | - | +7.81% | - | - |
| 04/25 | 14,400 | 14,400 | 14,030 | 14,100 | +0.57% | 151 | - | +1.81% | - | - |
| 04/24 | 14,000 | 14,100 | 13,640 | 14,020 | +0.86% | 77 | - | +1.41% | - | - |
| 04/23 | 13,560 | 14,000 | 13,550 | 13,900 | +2.21% | 67 | - | +0.72% | - | - |
| 04/22 | 13,630 | 13,630 | 13,600 | 13,600 | -2.16% | 61 | - | -1.28% | - | - |
| 04/21 | 13,520 | 13,950 | 13,520 | 13,900 | +1.31% | 39 | - | +1% | - | - |
| 04/18 | 13,780 | 13,900 | 13,700 | 13,720 | -1.22% | 48 | - | -0.31% | - | - |
| 04/17 | 13,950 | 13,990 | 13,730 | 13,890 | -0.5% | 35 | - | +0.73% | - | - |
| 04/16 | 13,800 | 13,960 | 13,700 | 13,960 | +1.16% | 119 | - | +1.1% | - | - |
| 04/15 | 13,990 | 14,500 | 13,800 | 13,800 | -1.36% | 252 | - | -0.19% | - | - |
| 04/14 | 13,960 | 13,990 | 13,800 | 13,990 | +0.29% | 74 | - | +1.02% | - | - |
| 04/11 | 13,900 | 13,950 | 13,600 | 13,950 | +0.29% | 37 | - | +0.61% | - | - |
| 04/10 | 13,790 | 13,910 | 13,680 | 13,910 | -0.5% | 38 | - | +0.16% | - | - |
| 04/09 | 13,730 | 13,980 | 13,500 | 13,980 | +0.07% | 64 | - | +0.41% | - | - |
| 04/08 | 13,780 | 13,970 | 13,700 | 13,970 | -0.14% | 16 | - | +0.13% | - | - |
| 04/07 | 13,980 | 13,990 | 13,580 | 13,990 | 0% | 40 | - | +0.06% | - | - |
| 04/04 | 13,980 | 13,990 | 13,750 | 13,990 | +0.5% | 39 | - | -0.14% | - | - |
| 04/03 | 13,990 | 13,990 | 13,810 | 13,920 | -0.5% | 35 | - | -0.73% | - | - |
| 04/02 | 14,000 | 14,000 | 13,500 | 13,990 | -0.07% | 106 | - | -0.35% | - | - |
| 04/01 | 13,800 | 14,000 | 13,500 | 14,000 | 0% | 39 | - | -0.36% | - | - |
| 03/31 | 14,000 | 14,000 | 13,510 | 14,000 | +1.45% | 59 | - | -0.62% | - | - |
| 03/28 | 13,500 | 13,890 | 13,500 | 13,800 | +0.73% | 31 | - | -2.24% | - | - |
| 03/27 | 13,700 | 13,700 | 13,400 | 13,700 | +3.01% | 19 | - | -3.19% | - | - |
| 03/26 | 13,500 | 13,780 | 13,300 | 13,300 | -1.12% | 61 | - | -6.47% | - | - |
| 03/25 | 14,000 | 14,000 | 13,400 | 13,450 | +0.37% | 94 | - | -5.8% | - | - |
| 03/24 | 13,300 | 13,900 | 13,000 | 13,400 | -0.74% | 46 | - | -6.5% | - | - |
| 03/21 | 12,800 | 13,500 | 12,300 | 13,500 | +0.75% | 107 | - | -6% | - | - |
| 03/19 | 13,500 | 13,500 | 13,000 | 13,400 | +0.75% | 41 | - | -7.03% | - | - |
| 03/18 | 13,240 | 13,300 | 12,800 | 13,300 | +0.45% | 53 | - | -8.12% | - | - |
| 03/17 | 13,600 | 13,600 | 12,900 | 13,240 | -4.75% | 75 | - | -8.96% | - | - |
| 03/14 | 13,800 | 13,900 | 13,110 | 13,900 | -3.41% | 58 | - | -4.82% | - | - |
| 03/13 | 13,990 | 14,390 | 13,990 | 14,390 | +0.07% | 42 | - | -1.76% | - | - |
| 03/12 | 14,110 | 14,380 | 14,000 | 14,380 | -0.07% | 36 | - | -2% | - | - |
| 03/11 | 14,290 | 14,390 | 13,980 | 14,390 | 0% | 104 | - | -2.15% | - | - |
| 03/10 | 14,010 | 14,400 | 14,010 | 14,390 | -0.07% | 49 | - | -2.28% | - | - |
| 03/07 | 14,500 | 14,500 | 14,000 | 14,400 | -0.69% | 123 | - | -2.24% | - | - |
| 03/06 | 14,820 | 14,830 | 14,230 | 14,500 | -2.03% | 25 | - | -1.83% | - | - |
| 03/05 | 14,800 | 14,850 | 14,300 | 14,800 | +0.68% | 29 | - | +0.12% | - | - |
| 03/04 | 14,990 | 14,990 | 14,200 | 14,700 | 0% | 30 | - | -0.64% | - | - |
| 03/03 | 14,500 | 14,700 | 14,050 | 14,700 | 0% | 25 | - | -0.8% | - | - |
| 02/29 | 14,550 | 14,700 | 14,550 | 14,700 | +2.8% | 13 | - | -0.64% | - | - |
| 02/28 | 14,220 | 14,500 | 14,220 | 14,300 | -0.35% | 16 | - | -2.97% | - | - |
| 02/27 | 14,350 | 14,350 | 14,300 | 14,350 | +0.7% | 12 | - | -2.18% | - | - |
| 02/26 | 15,000 | 15,000 | 14,210 | 14,250 | -4.68% | 31 | - | -2.37% | - | - |
| 02/25 | 15,100 | 15,100 | 14,800 | 14,950 | +1.7% | 68 | - | +2.5% | - | - |
| 02/22 | 14,950 | 14,950 | 14,500 | 14,700 | 0% | 19 | - | +1.04% | - | - |
| 02/21 | 15,300 | 15,300 | 14,300 | 14,700 | -4.55% | 91 | - | +1.14% | - | - |
| 02/20 | 14,780 | 15,400 | 14,000 | 15,400 | +4.27% | 126 | - | +5.98% | - | - |
| 02/19 | 14,800 | 14,800 | 14,100 | 14,770 | -0.2% | 91 | - | +1.76% | - | - |
| 02/18 | 14,110 | 14,990 | 14,110 | 14,800 | +4.89% | 58 | - | +1.7% | - | - |
| 02/15 | 14,400 | 14,400 | 14,000 | 14,110 | -4.66% | 53 | - | -3.46% | - | - |
| 02/14 | 14,340 | 15,000 | 14,300 | 14,800 | -1% | 26 | - | +0.67% | - | - |
| 02/13 | 15,000 | 15,000 | 14,500 | 14,950 | -0.33% | 25 | - | +1.33% | - | - |
| 02/12 | 14,400 | 15,000 | 14,000 | 15,000 | +1.49% | 44 | - | +1.27% | - | - |
| 02/08 | 14,310 | 14,780 | 14,000 | 14,780 | -1.47% | 162 | - | -0.75% | - | - |
| 02/07 | 14,500 | 15,000 | 14,100 | 15,000 | 0% | 15 | - | +0.21% | - | - |
| 02/06 | 15,150 | 15,150 | 14,100 | 15,000 | -1.32% | 33 | - | -0.32% | - | - |
| 02/05 | 14,900 | 15,300 | 14,900 | 15,200 | +2.01% | 14 | - | +0.37% | - | - |
| 02/04 | 15,500 | 15,500 | 14,500 | 14,900 | +2.76% | 38 | - | -2.23% | - | - |
| 02/01 | 14,700 | 14,900 | 14,500 | 14,500 | -5.84% | 30 | - | -5.48% | - | - |
| 01/31 | 15,000 | 15,400 | 14,540 | 15,400 | +4.05% | 28 | - | -0.34% | - | - |
| 01/30 | 14,600 | 14,900 | 14,500 | 14,800 | -1.99% | 19 | - | -4.66% | - | - |
| 01/29 | 15,520 | 15,800 | 14,800 | 15,100 | -1.31% | 78 | - | -3.55% | - | - |
| 01/28 | 14,500 | 15,300 | 14,500 | 15,300 | +8.51% | 37 | - | -3.09% | - | - |
| 01/25 | 14,000 | 14,200 | 13,700 | 14,100 | +6.02% | 117 | - | -11.39% | - | - |
| 01/24 | 12,910 | 13,500 | 12,700 | 13,300 | +5.56% | 50 | - | -17.38% | - | - |
| 01/23 | 12,350 | 13,000 | 12,200 | 12,600 | +0.8% | 144 | - | -22.77% | - | - |
| 01/22 | 13,160 | 13,500 | 12,300 | 12,500 | -10.71% | 128 | - | -24.46% | - | - |
| 01/21 | 13,260 | 14,000 | 13,250 | 14,000 | 0% | 57 | - | -16.6% | - | - |
| 01/18 | 13,150 | 14,000 | 13,150 | 14,000 | -2.44% | 152 | - | -17.49% | - | - |
| 01/17 | 14,500 | 14,800 | 14,000 | 14,350 | -1.78% | 62 | - | -16.27% | - | - |
| 01/16 | 13,800 | 14,610 | 13,500 | 14,610 | -2.6% | 96 | - | -15.53% | - | - |
| 01/15 | 15,700 | 15,900 | 15,000 | 15,000 | -4.46% | 166 | - | -14.05% | - | - |
| 01/11 | 16,300 | 16,300 | 15,700 | 15,700 | -4.27% | 51 | - | -10.83% | - | - |
| 01/10 | 16,000 | 16,400 | 15,700 | 16,400 | +0.92% | 41 | - | -7.4% | - | - |
| 01/09 | 16,000 | 16,250 | 15,500 | 16,250 | +0.93% | 27 | - | -8.68% | - | - |
| 01/08 | 16,000 | 16,200 | 16,000 | 16,100 | -1.83% | 58 | - | -10.02% | - | - |
| 01/07 | 16,800 | 16,800 | 16,310 | 16,400 | -3.53% | 43 | - | -8.9% | - | - |
| 01/04 | 16,500 | 17,500 | 16,500 | 17,000 | +1.8% | 38 | - | -6.21% | - | - |
