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 | 3,090 | 3,110 | 2,945 | 2,985 | -4.33% | 655,900 | - | -5.87% | - | - |
| 03/28 | 3,040 | 3,150 | 3,020 | 3,120 | +3.31% | 335,200 | - | -2.29% | - | - |
| 03/27 | 3,130 | 3,130 | 3,010 | 3,020 | -3.51% | 492,200 | - | -5.89% | - | - |
| 03/26 | 3,120 | 3,130 | 3,060 | 3,130 | +1.62% | 314,700 | - | -3.07% | - | - |
| 03/25 | 2,995 | 3,110 | 2,990 | 3,080 | +5.84% | 589,000 | - | -5.2% | - | - |
| 03/24 | 2,920 | 2,970 | 2,905 | 2,910 | -0.34% | 266,600 | - | -10.95% | - | - |
| 03/21 | 2,930 | 2,955 | 2,880 | 2,920 | +1.04% | 431,700 | - | -11.25% | - | - |
| 03/19 | 2,910 | 2,960 | 2,865 | 2,890 | +2.12% | 611,900 | - | -12.85% | - | - |
| 03/18 | 2,820 | 2,855 | 2,770 | 2,830 | +1.07% | 489,500 | - | -15.12% | - | - |
| 03/17 | 2,800 | 2,885 | 2,785 | 2,800 | -5.25% | 934,500 | - | -16.57% | - | - |
| 03/14 | 3,110 | 3,120 | 2,925 | 2,955 | -4.98% | 706,000 | - | -12.6% | - | - |
| 03/13 | 3,160 | 3,180 | 3,080 | 3,110 | -1.27% | 490,700 | - | -8.5% | - | - |
| 03/12 | 3,280 | 3,300 | 3,130 | 3,150 | +1.29% | 437,600 | - | -7.6% | - | - |
| 03/11 | 3,020 | 3,130 | 3,000 | 3,110 | +1.3% | 738,900 | - | -9.04% | - | - |
| 03/10 | 3,120 | 3,160 | 3,070 | 3,070 | -3.15% | 327,800 | - | -10.47% | - | - |
| 03/07 | 3,120 | 3,220 | 3,110 | 3,170 | -2.76% | 447,600 | - | -8.01% | - | - |
| 03/06 | 3,260 | 3,340 | 3,240 | 3,260 | +1.56% | 988,900 | - | -5.45% | - | - |
| 03/05 | 3,250 | 3,280 | 3,100 | 3,210 | -2.13% | 1,066,400 | - | -6.63% | - | - |
| 03/04 | 3,350 | 3,350 | 3,240 | 3,280 | -2.09% | 1,200,400 | - | -4.4% | - | - |
| 03/03 | 3,550 | 3,590 | 3,270 | 3,350 | -8.22% | 1,613,300 | - | -1.96% | - | - |
| 02/29 | 3,640 | 3,650 | 3,520 | 3,650 | 0% | 794,400 | - | +7.2% | - | - |
| 02/28 | 3,570 | 3,660 | 3,490 | 3,650 | +0.83% | 717,500 | - | +8.21% | - | - |
| 02/27 | 3,530 | 3,630 | 3,520 | 3,620 | +3.72% | 1,295,500 | - | +8.58% | - | - |
| 02/26 | 3,610 | 3,650 | 3,460 | 3,490 | -0.85% | 725,600 | - | +6.01% | - | - |
| 02/25 | 3,500 | 3,560 | 3,470 | 3,520 | -0.28% | 506,900 | - | +7.91% | - | - |
| 02/22 | 3,460 | 3,530 | 3,420 | 3,530 | +0.28% | 511,500 | - | +9.09% | - | - |
| 02/21 | 3,570 | 3,580 | 3,400 | 3,520 | 0% | 704,800 | - | +9.73% | - | - |
| 02/20 | 3,670 | 3,700 | 3,510 | 3,520 | -2.76% | 682,700 | - | +10.76% | - | - |
| 02/19 | 3,560 | 3,640 | 3,550 | 3,620 | +1.69% | 419,600 | - | +14.85% | - | - |
| 02/18 | 3,490 | 3,610 | 3,490 | 3,560 | +2.89% | 331,900 | - | +13.81% | - | - |
| 02/15 | 3,570 | 3,570 | 3,400 | 3,460 | -3.35% | 724,500 | - | +11.04% | - | - |
| 02/14 | 3,440 | 3,590 | 3,420 | 3,580 | +7.51% | 379,400 | - | +15.3% | - | - |
| 02/13 | 3,440 | 3,450 | 3,320 | 3,330 | -1.77% | 206,200 | - | +7.63% | - | - |
| 02/12 | 3,420 | 3,440 | 3,350 | 3,390 | -0.59% | 456,300 | - | +9.46% | - | - |
| 02/08 | 3,410 | 3,480 | 3,360 | 3,410 | -0.29% | 375,400 | - | +10.07% | - | - |
| 02/07 | 3,370 | 3,440 | 3,320 | 3,420 | +1.79% | 311,900 | - | +10.07% | - | - |
| 02/06 | 3,300 | 3,450 | 3,300 | 3,360 | -1.18% | 416,600 | - | +7.76% | - | - |
| 02/05 | 3,410 | 3,530 | 3,370 | 3,400 | +1.19% | 886,600 | - | +8.45% | - | - |
| 02/04 | 3,470 | 3,490 | 3,340 | 3,360 | -3.45% | 611,800 | - | +6.7% | - | - |
| 02/01 | 3,320 | 3,480 | 3,290 | 3,480 | +8.07% | 984,900 | - | +9.99% | - | - |
| 01/31 | 3,040 | 3,240 | 3,020 | 3,220 | +6.27% | 665,800 | - | +1.61% | - | - |
| 01/30 | 3,070 | 3,080 | 2,965 | 3,030 | 0% | 604,200 | - | -4.96% | - | - |
| 01/29 | 3,010 | 3,050 | 2,990 | 3,030 | +3.59% | 610,600 | - | -5.72% | - | - |
| 01/28 | 3,030 | 3,030 | 2,915 | 2,925 | -4.41% | 575,400 | - | -9.86% | - | - |
| 01/25 | 3,000 | 3,060 | 2,930 | 3,060 | +7.75% | 789,600 | - | -6.82% | - | - |
| 01/24 | 2,815 | 2,850 | 2,765 | 2,840 | +5.97% | 870,000 | - | -14.33% | - | - |
| 01/23 | 2,640 | 2,785 | 2,625 | 2,680 | +4.48% | 1,045,200 | - | -20.14% | - | - |
| 01/22 | 2,650 | 2,690 | 2,530 | 2,565 | -6.73% | 654,900 | - | -24.58% | - | - |
| 01/21 | 2,800 | 2,830 | 2,730 | 2,750 | -4.18% | 467,800 | - | -20.34% | - | - |
| 01/18 | 2,710 | 2,890 | 2,665 | 2,870 | +1.77% | 692,400 | - | -17.86% | - | - |
| 01/17 | 2,840 | 2,870 | 2,765 | 2,820 | +2.17% | 764,800 | - | -20.14% | - | - |
| 01/16 | 2,730 | 2,865 | 2,730 | 2,760 | -4% | 941,900 | - | -22.69% | - | - |
| 01/15 | 3,040 | 3,090 | 2,855 | 2,875 | -5.12% | 909,000 | - | -20.27% | - | - |
| 01/11 | 3,260 | 3,270 | 3,000 | 3,030 | -6.77% | 936,200 | - | -16.76% | - | - |
| 01/10 | 3,300 | 3,300 | 3,190 | 3,250 | +2.2% | 796,800 | - | -11.37% | - | - |
| 01/09 | 3,210 | 3,270 | 3,170 | 3,180 | -3.93% | 624,900 | - | -13.54% | - | - |
| 01/08 | 3,370 | 3,390 | 3,250 | 3,310 | -2.65% | 524,600 | - | -10.32% | - | - |
| 01/07 | 3,410 | 3,480 | 3,380 | 3,400 | -0.58% | 709,700 | - | -8.03% | - | - |
| 01/04 | 3,580 | 3,580 | 3,400 | 3,420 | -5.79% | 264,600 | - | -7.62% | - | - |
| 2007 |
| 12/28 | 3,670 | 3,690 | 3,620 | 3,630 | -2.16% | 112,800 | - | -2.1% | - | - |
| 12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -1.85% | 151,800 | - | +0.08% | - | - |
| 12/26 | 3,740 | 3,780 | 3,720 | 3,780 | +0.53% | 156,500 | - | +2.16% | - | - |
| 12/25 | 3,760 | 3,790 | 3,720 | 3,760 | +1.08% | 141,800 | - | +1.92% | - | - |
| 12/21 | 3,680 | 3,720 | 3,610 | 3,720 | +3.05% | 296,900 | - | +1.09% | - | - |
| 12/20 | 3,700 | 3,710 | 3,610 | 3,610 | -2.17% | 313,200 | - | -1.85% | - | - |
| 12/19 | 3,700 | 3,730 | 3,680 | 3,690 | +0.27% | 201,600 | - | +0.35% | - | - |
| 12/18 | 3,740 | 3,750 | 3,670 | 3,680 | -3.16% | 493,600 | - | +0.35% | - | - |
| 12/17 | 3,900 | 3,900 | 3,790 | 3,800 | -2.56% | 565,500 | - | +3.88% | - | - |
| 12/14 | 3,900 | 3,920 | 3,820 | 3,900 | +1.3% | 612,200 | - | +6.91% | - | - |
| 12/13 | 3,890 | 3,890 | 3,840 | 3,850 | -0.26% | 244,400 | - | +5.83% | - | - |
| 12/12 | 3,800 | 3,880 | 3,770 | 3,860 | +1.31% | 275,800 | - | +6.25% | - | - |
| 12/11 | 3,800 | 3,840 | 3,800 | 3,810 | -0.78% | 264,600 | - | +5.02% | - | - |
| 12/10 | 3,830 | 3,850 | 3,790 | 3,840 | +1.32% | 493,000 | - | +5.93% | - | - |
| 12/07 | 3,830 | 3,840 | 3,790 | 3,790 | 0% | 449,300 | - | +4.55% | - | - |
| 12/06 | 3,830 | 3,830 | 3,740 | 3,790 | -0.52% | 332,700 | - | +4.47% | - | - |
| 12/05 | 3,680 | 3,810 | 3,660 | 3,810 | +4.38% | 784,600 | - | +5.07% | - | - |
| 12/04 | 3,700 | 3,750 | 3,650 | 3,650 | -2.41% | 377,800 | - | +0.8% | - | - |
| 12/03 | 3,750 | 3,820 | 3,700 | 3,740 | +1.08% | 505,700 | - | +3.31% | - | - |
| 11/30 | 3,530 | 3,740 | 3,520 | 3,700 | +5.41% | 621,100 | - | +2.38% | - | - |
| 11/29 | 3,570 | 3,570 | 3,490 | 3,510 | 0% | 345,200 | - | -2.8% | - | - |
| 11/28 | 3,500 | 3,570 | 3,480 | 3,510 | +1.15% | 418,700 | - | -2.99% | - | - |
| 11/27 | 3,460 | 3,530 | 3,410 | 3,470 | -1.7% | 558,900 | - | -4.12% | - | - |
| 11/26 | 3,520 | 3,620 | 3,500 | 3,530 | -1.12% | 810,400 | - | -2.59% | - | - |
| 11/22 | 3,540 | 3,640 | 3,490 | 3,570 | -0.56% | 626,000 | - | -1.63% | - | - |
| 11/21 | 3,540 | 3,620 | 3,490 | 3,590 | +1.7% | 566,100 | - | -1.29% | - | - |
| 11/20 | 3,410 | 3,550 | 3,370 | 3,530 | +0.57% | 556,200 | - | -3.08% | - | - |
| 11/19 | 3,560 | 3,610 | 3,480 | 3,510 | -1.13% | 297,200 | - | -3.78% | - | - |
| 11/16 | 3,560 | 3,640 | 3,510 | 3,550 | -3.01% | 365,200 | - | -3.01% | - | - |
| 11/15 | 3,650 | 3,720 | 3,640 | 3,660 | +2.23% | 383,900 | - | -0.08% | - | - |
| 11/14 | 3,550 | 3,630 | 3,510 | 3,580 | +3.77% | 552,100 | - | -2.29% | - | - |
| 11/13 | 3,450 | 3,500 | 3,420 | 3,450 | 0% | 374,300 | - | -5.89% | - | - |
| 11/12 | 3,500 | 3,500 | 3,420 | 3,450 | -2.82% | 445,600 | - | -6.15% | - | - |
| 11/09 | 3,650 | 3,720 | 3,550 | 3,550 | -2.47% | 444,100 | - | -3.77% | - | - |
| 11/08 | 3,680 | 3,680 | 3,580 | 3,640 | -2.41% | 292,100 | - | -1.65% | - | - |
| 11/07 | 3,800 | 3,830 | 3,710 | 3,730 | -0.53% | 355,600 | - | +0.57% | - | - |
| 11/06 | 3,720 | 3,820 | 3,690 | 3,750 | +0.54% | 308,700 | - | +1.02% | - | - |
| 11/05 | 3,800 | 3,830 | 3,710 | 3,730 | -2.61% | 327,400 | - | +0.51% | - | - |
| 11/02 | 3,800 | 3,870 | 3,760 | 3,830 | -0.78% | 540,800 | - | +3.04% | - | - |
| 11/01 | 3,760 | 3,880 | 3,740 | 3,860 | +2.93% | 1,105,200 | - | +3.93% | - | - |
| 10/31 | 3,660 | 3,750 | 3,620 | 3,750 | +1.9% | 442,300 | - | +1.05% | - | - |
