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 | 920 | 949 | 910 | 926 | +2.89% | 3,523,000 | - | -6.56% | - | - |
| 03/28 | 891 | 908 | 875 | 900 | +7.02% | 4,564,000 | - | -9.82% | - | - |
| 03/27 | 856 | 864 | 835 | 841 | -0.83% | 3,043,000 | - | -16.57% | - | - |
| 03/26 | 900 | 901 | 847 | 848 | -5.78% | 3,536,000 | - | -16.78% | - | - |
| 03/25 | 905 | 914 | 896 | 900 | +1.01% | 2,604,000 | - | -12.88% | - | - |
| 03/24 | 933 | 933 | 889 | 891 | -5.01% | 2,982,000 | - | -14.41% | - | - |
| 03/21 | 931 | 940 | 905 | 938 | -0.32% | 1,896,000 | - | -10.75% | - | - |
| 03/19 | 1,016 | 1,016 | 937 | 941 | -5.52% | 3,272,000 | - | -10.97% | - | - |
| 03/18 | 992 | 1,010 | 983 | 996 | +3.43% | 1,582,000 | - | -6.13% | - | - |
| 03/17 | 979 | 1,009 | 960 | 963 | -2.63% | 1,855,000 | - | -9.49% | - | - |
| 03/14 | 1,001 | 1,035 | 985 | 989 | -0.3% | 5,037,000 | - | -7.4% | - | - |
| 03/13 | 1,031 | 1,033 | 982 | 992 | -3.22% | 1,439,000 | - | -7.55% | - | - |
| 03/12 | 1,048 | 1,052 | 1,016 | 1,025 | +2.71% | 1,683,000 | - | -4.74% | - | - |
| 03/11 | 976 | 1,003 | 971 | 998 | +1.22% | 1,430,000 | - | -7.59% | - | - |
| 03/10 | 1,007 | 1,016 | 984 | 986 | -1.89% | 1,510,000 | - | -9.12% | - | - |
| 03/07 | 993 | 1,010 | 982 | 1,005 | -2.71% | 1,042,000 | - | -7.88% | - | - |
| 03/06 | 1,014 | 1,046 | 1,014 | 1,033 | +3.3% | 1,269,000 | - | -5.75% | - | - |
| 03/05 | 1,015 | 1,022 | 992 | 1,000 | -1.57% | 1,159,000 | - | -9.09% | - | - |
| 03/04 | 1,033 | 1,036 | 1,005 | 1,016 | -1.55% | 1,189,000 | - | -8.14% | - | - |
| 03/03 | 1,072 | 1,074 | 1,032 | 1,032 | -6.86% | 1,268,000 | - | -6.94% | - | - |
| 02/29 | 1,096 | 1,111 | 1,093 | 1,108 | -0.72% | 1,025,000 | - | -0.54% | - | - |
| 02/28 | 1,110 | 1,122 | 1,106 | 1,116 | +0.18% | 863,000 | - | +0.18% | - | - |
| 02/27 | 1,122 | 1,128 | 1,110 | 1,114 | +1.36% | 1,184,000 | - | +0.18% | - | - |
| 02/26 | 1,147 | 1,147 | 1,092 | 1,099 | -2.74% | 1,282,000 | - | -0.99% | - | - |
| 02/25 | 1,111 | 1,137 | 1,101 | 1,130 | +2.73% | 1,591,000 | - | +1.71% | - | - |
| 02/22 | 1,112 | 1,112 | 1,070 | 1,100 | -3.59% | 2,069,000 | - | -1.08% | - | - |
| 02/21 | 1,125 | 1,148 | 1,107 | 1,141 | +2.52% | 1,158,000 | - | +2.24% | - | - |
| 02/20 | 1,176 | 1,180 | 1,112 | 1,113 | -6.23% | 1,655,000 | - | -0.45% | - | - |
| 02/19 | 1,152 | 1,191 | 1,150 | 1,187 | +5.89% | 2,162,000 | - | +5.89% | - | - |
| 02/18 | 1,120 | 1,140 | 1,109 | 1,121 | -0.36% | 986,000 | - | -0.18% | - | - |
| 02/15 | 1,089 | 1,131 | 1,072 | 1,125 | +3.31% | 1,739,000 | - | -0.35% | - | - |
| 02/14 | 1,088 | 1,089 | 1,066 | 1,089 | +3.91% | 1,092,000 | - | -4.14% | - | - |
| 02/13 | 1,076 | 1,084 | 1,040 | 1,048 | -2.51% | 1,787,000 | - | -8.39% | - | - |
| 02/12 | 1,048 | 1,090 | 1,042 | 1,075 | +2.48% | 1,774,000 | - | -6.93% | - | - |
| 02/08 | 1,095 | 1,107 | 1,047 | 1,049 | -6.59% | 2,689,000 | - | -9.88% | - | - |
| 02/07 | 1,074 | 1,132 | 1,074 | 1,123 | +5.94% | 2,101,000 | - | -4.59% | - | - |
| 02/06 | 1,090 | 1,091 | 1,057 | 1,060 | -6.19% | 1,405,000 | - | -10.85% | - | - |
| 02/05 | 1,128 | 1,138 | 1,117 | 1,130 | -0.26% | 817,000 | - | -6.15% | - | - |
| 02/04 | 1,128 | 1,143 | 1,127 | 1,133 | +1.25% | 840,000 | - | -6.9% | - | - |
| 02/01 | 1,133 | 1,138 | 1,116 | 1,119 | -2.01% | 1,106,000 | - | -8.88% | - | - |
| 01/31 | 1,127 | 1,148 | 1,115 | 1,142 | +1.33% | 1,692,000 | - | -7.68% | - | - |
| 01/30 | 1,159 | 1,179 | 1,122 | 1,127 | -2.68% | 2,006,000 | - | -9.48% | - | - |
| 01/29 | 1,121 | 1,164 | 1,116 | 1,158 | +5.85% | 1,418,000 | - | -7.8% | - | - |
| 01/28 | 1,133 | 1,136 | 1,093 | 1,094 | -4.95% | 1,512,000 | - | -13.45% | - | - |
| 01/25 | 1,124 | 1,154 | 1,115 | 1,151 | +4.07% | 1,156,000 | - | -9.87% | - | - |
| 01/24 | 1,111 | 1,114 | 1,084 | 1,106 | +2.6% | 1,945,000 | - | -14.13% | - | - |
| 01/23 | 1,111 | 1,111 | 1,058 | 1,078 | +2.37% | 1,535,000 | - | -17.2% | - | - |
| 01/22 | 1,087 | 1,093 | 1,041 | 1,053 | -5.73% | 1,737,000 | - | -19.98% | - | - |
| 01/21 | 1,168 | 1,168 | 1,116 | 1,117 | -4.77% | 1,063,000 | - | -16.08% | - | - |
| 01/18 | 1,176 | 1,182 | 1,135 | 1,173 | -1.92% | 1,746,000 | - | -12.72% | - | - |
| 01/17 | 1,172 | 1,202 | 1,155 | 1,196 | +1.96% | 1,484,000 | - | -11.67% | - | - |
| 01/16 | 1,202 | 1,223 | 1,170 | 1,173 | -2.74% | 1,580,000 | - | -13.81% | - | - |
| 01/15 | 1,248 | 1,248 | 1,200 | 1,206 | -2.19% | 1,006,000 | - | -12.1% | - | - |
| 01/11 | 1,261 | 1,277 | 1,229 | 1,233 | -3.37% | 1,925,000 | - | -10.78% | - | - |
| 01/10 | 1,286 | 1,295 | 1,267 | 1,276 | -0.85% | 983,000 | - | -8.27% | - | - |
| 01/09 | 1,268 | 1,293 | 1,257 | 1,287 | -1.23% | 1,224,000 | - | -7.94% | - | - |
| 01/08 | 1,295 | 1,318 | 1,280 | 1,303 | -0.46% | 1,317,000 | - | -7.13% | - | - |
| 01/07 | 1,313 | 1,330 | 1,290 | 1,309 | -0.3% | 1,546,000 | - | -6.97% | - | - |
| 01/04 | 1,329 | 1,336 | 1,290 | 1,313 | -3.95% | 874,000 | - | -6.81% | - | - |
| 2007 |
| 12/28 | 1,393 | 1,393 | 1,361 | 1,367 | -3.39% | 701,000 | - | -3.12% | - | - |
| 12/27 | 1,435 | 1,447 | 1,406 | 1,415 | -2.35% | 981,000 | - | +0.43% | - | - |
| 12/26 | 1,407 | 1,452 | 1,407 | 1,449 | +0.84% | 469,000 | - | +3.06% | - | - |
| 12/25 | 1,448 | 1,456 | 1,431 | 1,437 | +2.06% | 497,000 | - | +2.42% | - | - |
| 12/21 | 1,359 | 1,412 | 1,356 | 1,408 | +4.22% | 1,139,000 | - | +0.5% | - | - |
| 12/20 | 1,372 | 1,378 | 1,342 | 1,351 | -0.07% | 822,000 | - | -3.57% | - | - |
| 12/19 | 1,369 | 1,378 | 1,351 | 1,352 | -2.38% | 752,000 | - | -3.64% | - | - |
| 12/18 | 1,378 | 1,404 | 1,374 | 1,385 | +0.58% | 1,139,000 | - | -1.28% | - | - |
| 12/17 | 1,416 | 1,416 | 1,370 | 1,377 | -2.69% | 874,000 | - | -1.85% | - | - |
| 12/14 | 1,395 | 1,434 | 1,389 | 1,415 | +0.43% | 3,315,000 | - | +0.78% | - | - |
| 12/13 | 1,438 | 1,458 | 1,409 | 1,409 | -3.29% | 1,041,000 | - | +0.21% | - | - |
| 12/12 | 1,412 | 1,460 | 1,412 | 1,457 | +0.48% | 726,000 | - | +3.41% | - | - |
| 12/11 | 1,435 | 1,452 | 1,427 | 1,450 | +2.26% | 909,000 | - | +2.69% | - | - |
| 12/10 | 1,422 | 1,435 | 1,403 | 1,418 | -0.91% | 584,000 | - | +0.28% | - | - |
| 12/07 | 1,440 | 1,444 | 1,428 | 1,431 | +0.49% | 556,000 | - | +0.85% | - | - |
| 12/06 | 1,408 | 1,427 | 1,404 | 1,424 | +2.74% | 803,000 | - | 0% | - | - |
| 12/05 | 1,377 | 1,391 | 1,340 | 1,386 | -3.55% | 2,016,000 | - | -3.08% | - | - |
| 12/04 | 1,432 | 1,466 | 1,430 | 1,437 | -1.03% | 852,000 | - | +0.21% | - | - |
| 12/03 | 1,451 | 1,474 | 1,444 | 1,452 | -1.69% | 971,000 | - | +1.11% | - | - |
| 11/30 | 1,460 | 1,499 | 1,458 | 1,477 | +2.64% | 1,064,000 | - | +2.71% | - | - |
| 11/29 | 1,441 | 1,459 | 1,431 | 1,439 | +0.91% | 689,000 | - | -0.07% | - | - |
| 11/28 | 1,427 | 1,436 | 1,411 | 1,426 | +2.59% | 1,137,000 | - | -1.31% | - | - |
| 11/27 | 1,369 | 1,410 | 1,344 | 1,390 | +1.61% | 1,059,000 | - | -4.2% | - | - |
| 11/26 | 1,367 | 1,391 | 1,353 | 1,368 | +1.56% | 1,156,000 | - | -6.24% | - | - |
| 11/22 | 1,353 | 1,367 | 1,302 | 1,347 | +2.59% | 1,633,000 | - | -8.24% | - | - |
| 11/21 | 1,343 | 1,343 | 1,304 | 1,313 | -2.67% | 1,618,000 | - | -11.46% | - | - |
| 11/20 | 1,339 | 1,351 | 1,305 | 1,349 | -2.18% | 1,430,000 | - | -9.95% | - | - |
| 11/19 | 1,390 | 1,402 | 1,372 | 1,379 | +0.22% | 824,000 | - | -8.8% | - | - |
| 11/16 | 1,418 | 1,419 | 1,356 | 1,376 | -2.34% | 1,000,000 | - | -9.77% | - | - |
| 11/15 | 1,415 | 1,425 | 1,408 | 1,409 | -0.14% | 1,135,000 | - | -8.39% | - | - |
| 11/14 | 1,375 | 1,429 | 1,355 | 1,411 | +3.6% | 2,012,000 | - | -8.91% | - | - |
| 11/13 | 1,350 | 1,377 | 1,330 | 1,362 | -0.37% | 1,248,000 | - | -12.69% | - | - |
| 11/12 | 1,386 | 1,386 | 1,346 | 1,367 | -2.77% | 1,428,000 | - | -13.1% | - | - |
| 11/09 | 1,444 | 1,467 | 1,400 | 1,406 | -3.76% | 2,095,000 | - | -11.29% | - | - |
| 11/08 | 1,479 | 1,479 | 1,440 | 1,461 | -2.54% | 956,000 | - | -8.4% | - | - |
| 11/07 | 1,511 | 1,522 | 1,498 | 1,499 | -0.93% | 981,000 | - | -6.55% | - | - |
| 11/06 | 1,487 | 1,524 | 1,482 | 1,513 | +0.46% | 747,000 | - | -6.02% | - | - |
| 11/05 | 1,510 | 1,520 | 1,495 | 1,506 | -2.21% | 897,000 | - | -6.75% | - | - |
| 11/02 | 1,564 | 1,564 | 1,513 | 1,540 | -1.47% | 1,330,000 | - | -4.88% | - | - |
| 11/01 | 1,533 | 1,575 | 1,530 | 1,563 | 0% | 1,295,000 | - | -3.58% | - | - |
| 10/31 | 1,508 | 1,568 | 1,508 | 1,563 | +4.34% | 1,632,000 | - | -3.64% | - | - |
