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 | 1,194 | 1,206 | 1,165 | 1,188 | -0.67% | 1,906,000 | - | +1.37% | - | - |
| 03/28 | 1,200 | 1,209 | 1,169 | 1,196 | -0.08% | 2,265,000 | - | +2.05% | - | - |
| 03/27 | 1,185 | 1,198 | 1,165 | 1,197 | +1.18% | 1,982,500 | - | +2.13% | - | - |
| 03/26 | 1,179 | 1,199 | 1,174 | 1,183 | +1.11% | 1,810,500 | - | +1.2% | - | - |
| 03/25 | 1,169 | 1,173 | 1,149 | 1,170 | +3.54% | 1,395,500 | - | +0.09% | - | - |
| 03/24 | 1,129 | 1,144 | 1,128 | 1,130 | -0.44% | 1,151,500 | - | -3.42% | - | - |
| 03/21 | 1,112 | 1,140 | 1,106 | 1,135 | +0.89% | 1,426,000 | - | -3.07% | - | - |
| 03/19 | 1,144 | 1,144 | 1,113 | 1,125 | +3.78% | 2,072,500 | - | -4.01% | - | - |
| 03/18 | 1,063 | 1,096 | 1,063 | 1,084 | +1.5% | 1,701,000 | - | -7.51% | - | - |
| 03/17 | 1,090 | 1,101 | 1,059 | 1,068 | -4.64% | 1,969,500 | - | -8.87% | - | - |
| 03/14 | 1,125 | 1,151 | 1,113 | 1,120 | -0.36% | 6,086,500 | - | -4.6% | - | - |
| 03/13 | 1,145 | 1,154 | 1,112 | 1,124 | -2.35% | 2,486,000 | - | -4.26% | - | - |
| 03/12 | 1,191 | 1,192 | 1,138 | 1,151 | +1.77% | 2,379,500 | - | -2.13% | - | - |
| 03/11 | 1,092 | 1,131 | 1,091 | 1,131 | -0.09% | 2,031,000 | - | -4.07% | - | - |
| 03/10 | 1,194 | 1,194 | 1,128 | 1,132 | -2.33% | 3,262,000 | - | -4.39% | - | - |
| 03/07 | 1,156 | 1,172 | 1,152 | 1,159 | -2.52% | 2,064,000 | - | -2.44% | - | - |
| 03/06 | 1,160 | 1,199 | 1,160 | 1,189 | +1.19% | 2,836,000 | - | -0.25% | - | - |
| 03/05 | 1,192 | 1,201 | 1,166 | 1,175 | -2.65% | 2,825,000 | - | -1.59% | - | - |
| 03/04 | 1,195 | 1,232 | 1,190 | 1,207 | +1.86% | 2,300,500 | - | +0.84% | - | - |
| 03/03 | 1,199 | 1,209 | 1,173 | 1,185 | -5.88% | 2,653,000 | - | -0.92% | - | - |
| 02/29 | 1,245 | 1,265 | 1,224 | 1,259 | -0.47% | 2,117,000 | - | +5% | - | - |
| 02/28 | 1,229 | 1,275 | 1,214 | 1,265 | +1.44% | 2,577,500 | - | +5.68% | - | - |
| 02/27 | 1,245 | 1,255 | 1,237 | 1,247 | +1.96% | 1,592,500 | - | +4.44% | - | - |
| 02/26 | 1,210 | 1,244 | 1,207 | 1,223 | -2.16% | 2,410,000 | - | +2.69% | - | - |
| 02/25 | 1,230 | 1,255 | 1,216 | 1,250 | +4.6% | 3,139,000 | - | +4.95% | - | - |
| 02/22 | 1,155 | 1,198 | 1,143 | 1,195 | +0.84% | 2,820,500 | - | +0.25% | - | - |
| 02/21 | 1,161 | 1,196 | 1,154 | 1,185 | +3.86% | 2,609,500 | - | -0.84% | - | - |
| 02/20 | 1,177 | 1,177 | 1,135 | 1,141 | -3.06% | 2,261,500 | - | -4.6% | - | - |
| 02/19 | 1,203 | 1,203 | 1,169 | 1,177 | -0.51% | 1,578,500 | - | -1.92% | - | - |
| 02/18 | 1,170 | 1,191 | 1,164 | 1,183 | +1.2% | 1,421,500 | - | -1.74% | - | - |
| 02/15 | 1,160 | 1,176 | 1,142 | 1,169 | +0.43% | 1,890,000 | - | -3.23% | - | - |
| 02/14 | 1,160 | 1,193 | 1,138 | 1,164 | +3.93% | 4,604,000 | - | -4.04% | - | - |
| 02/13 | 1,136 | 1,144 | 1,115 | 1,120 | +2.56% | 3,420,500 | - | -8.12% | - | - |
| 02/12 | 1,113 | 1,123 | 1,086 | 1,092 | -0.64% | 4,811,500 | - | -10.93% | - | - |
| 02/08 | 1,116 | 1,133 | 1,080 | 1,099 | -3.26% | 4,700,000 | - | -11.01% | - | - |
| 02/07 | 1,110 | 1,152 | 1,107 | 1,136 | -3.57% | 4,469,500 | - | -8.83% | - | - |
| 02/06 | 1,150 | 1,197 | 1,099 | 1,178 | -3.44% | 5,829,000 | - | -6.14% | - | - |
| 02/05 | 1,219 | 1,235 | 1,205 | 1,220 | -2.24% | 2,010,500 | - | -3.4% | - | - |
| 02/04 | 1,245 | 1,265 | 1,241 | 1,248 | +0.89% | 1,279,500 | - | -1.65% | - | - |
| 02/01 | 1,263 | 1,265 | 1,230 | 1,237 | -2.37% | 1,507,500 | - | -2.83% | - | - |
| 01/31 | 1,226 | 1,273 | 1,219 | 1,267 | +3.34% | 1,667,500 | - | -0.71% | - | - |
| 01/30 | 1,245 | 1,245 | 1,220 | 1,226 | -1.37% | 1,533,500 | - | -4.07% | - | - |
| 01/29 | 1,232 | 1,249 | 1,221 | 1,243 | +4.1% | 1,762,500 | - | -2.97% | - | - |
| 01/28 | 1,223 | 1,234 | 1,193 | 1,194 | -4.86% | 2,689,500 | - | -6.86% | - | - |
| 01/25 | 1,248 | 1,260 | 1,231 | 1,255 | +3.89% | 1,847,500 | - | -2.49% | - | - |
| 01/24 | 1,192 | 1,215 | 1,171 | 1,208 | +1.43% | 2,785,500 | - | -6.43% | - | - |
| 01/23 | 1,180 | 1,202 | 1,160 | 1,191 | +1.79% | 1,887,500 | - | -8.1% | - | - |
| 01/22 | 1,185 | 1,196 | 1,160 | 1,170 | -5.11% | 2,387,000 | - | -10.21% | - | - |
| 01/21 | 1,260 | 1,261 | 1,226 | 1,233 | -3.52% | 2,502,500 | - | -5.81% | - | - |
| 01/18 | 1,220 | 1,292 | 1,208 | 1,278 | +2.16% | 2,972,500 | - | -2.67% | - | - |
| 01/17 | 1,246 | 1,255 | 1,223 | 1,251 | +2.04% | 2,040,500 | - | -4.94% | - | - |
| 01/16 | 1,203 | 1,255 | 1,203 | 1,226 | -1.29% | 3,276,000 | - | -7.05% | - | - |
| 01/15 | 1,246 | 1,261 | 1,230 | 1,242 | -1.66% | 2,546,500 | - | -6.12% | - | - |
| 01/11 | 1,280 | 1,294 | 1,255 | 1,263 | -1.94% | 2,981,000 | - | -4.82% | - | - |
| 01/10 | 1,314 | 1,318 | 1,285 | 1,288 | -1.08% | 2,018,500 | - | -3.23% | - | - |
| 01/09 | 1,285 | 1,315 | 1,279 | 1,302 | +0.15% | 1,737,000 | - | -2.4% | - | - |
| 01/08 | 1,285 | 1,306 | 1,278 | 1,300 | -0.31% | 1,762,000 | - | -2.55% | - | - |
| 01/07 | 1,304 | 1,320 | 1,291 | 1,304 | -1.51% | 1,454,500 | - | -2.25% | - | - |
| 01/04 | 1,361 | 1,361 | 1,310 | 1,324 | -2.58% | 1,130,000 | - | -0.82% | - | - |
| 2007 |
| 12/28 | 1,370 | 1,371 | 1,346 | 1,359 | -1.24% | 685,000 | - | +1.8% | - | - |
| 12/27 | 1,380 | 1,383 | 1,363 | 1,376 | -0.36% | 838,000 | - | +2.99% | - | - |
| 12/26 | 1,365 | 1,381 | 1,360 | 1,381 | +1.69% | 902,500 | - | +3.45% | - | - |
| 12/25 | 1,351 | 1,378 | 1,351 | 1,358 | +0.74% | 1,144,500 | - | +1.88% | - | - |
| 12/21 | 1,323 | 1,353 | 1,313 | 1,348 | +2.43% | 2,394,000 | - | +1.13% | - | - |
| 12/20 | 1,329 | 1,331 | 1,305 | 1,316 | +0.92% | 2,439,000 | - | -1.35% | - | - |
| 12/19 | 1,284 | 1,318 | 1,284 | 1,304 | +0.38% | 1,790,500 | - | -2.4% | - | - |
| 12/18 | 1,284 | 1,309 | 1,277 | 1,299 | +1.56% | 2,403,000 | - | -2.99% | - | - |
| 12/17 | 1,301 | 1,315 | 1,271 | 1,279 | -3.03% | 2,272,500 | - | -4.84% | - | - |
| 12/14 | 1,347 | 1,357 | 1,311 | 1,319 | -2.08% | 4,321,000 | - | -2.3% | - | - |
| 12/13 | 1,331 | 1,362 | 1,320 | 1,347 | +0.82% | 3,396,000 | - | -0.66% | - | - |
| 12/12 | 1,337 | 1,344 | 1,314 | 1,336 | -1.91% | 2,418,000 | - | -1.91% | - | - |
| 12/11 | 1,368 | 1,370 | 1,350 | 1,362 | +2.1% | 1,509,500 | - | -0.44% | - | - |
| 12/10 | 1,377 | 1,377 | 1,328 | 1,334 | -0.22% | 2,164,500 | - | -2.77% | - | - |
| 12/07 | 1,354 | 1,368 | 1,333 | 1,337 | -0.07% | 2,121,500 | - | -2.98% | - | - |
| 12/06 | 1,320 | 1,343 | 1,320 | 1,338 | -0.15% | 2,086,000 | - | -3.39% | - | - |
| 12/05 | 1,337 | 1,345 | 1,323 | 1,340 | +0.68% | 2,268,000 | - | -3.74% | - | - |
| 12/04 | 1,348 | 1,363 | 1,320 | 1,331 | -0.75% | 2,177,000 | - | -4.66% | - | - |
| 12/03 | 1,363 | 1,376 | 1,338 | 1,341 | -1.69% | 1,753,500 | - | -4.28% | - | - |
| 11/30 | 1,379 | 1,387 | 1,348 | 1,364 | +0.29% | 2,603,000 | - | -2.92% | - | - |
| 11/29 | 1,326 | 1,388 | 1,322 | 1,360 | +5.75% | 4,781,500 | - | -3.48% | - | - |
| 11/28 | 1,296 | 1,307 | 1,274 | 1,286 | -2.28% | 3,227,500 | - | -8.92% | - | - |
| 11/27 | 1,295 | 1,329 | 1,289 | 1,316 | -1.2% | 2,919,000 | - | -7.32% | - | - |
| 11/26 | 1,327 | 1,345 | 1,326 | 1,332 | +0.91% | 1,859,000 | - | -6.59% | - | - |
| 11/22 | 1,368 | 1,376 | 1,318 | 1,320 | -3.3% | 3,404,000 | - | -7.89% | - | - |
| 11/21 | 1,387 | 1,388 | 1,356 | 1,365 | +0.59% | 3,095,000 | - | -5.21% | - | - |
| 11/20 | 1,336 | 1,359 | 1,330 | 1,357 | +0.82% | 3,098,500 | - | -6.15% | - | - |
| 11/19 | 1,353 | 1,359 | 1,344 | 1,346 | -1.03% | 1,808,000 | - | -7.3% | - | - |
| 11/16 | 1,339 | 1,368 | 1,338 | 1,360 | +0.82% | 2,802,000 | - | -6.79% | - | - |
| 11/15 | 1,369 | 1,375 | 1,345 | 1,349 | -2.88% | 3,403,500 | - | -7.92% | - | - |
| 11/14 | 1,391 | 1,401 | 1,365 | 1,389 | +1.31% | 2,308,000 | - | -5.57% | - | - |
| 11/13 | 1,419 | 1,419 | 1,367 | 1,371 | -3.31% | 2,801,000 | - | -7.11% | - | - |
| 11/12 | 1,424 | 1,440 | 1,392 | 1,418 | -1.39% | 1,708,500 | - | -4.32% | - | - |
| 11/09 | 1,454 | 1,463 | 1,416 | 1,438 | -2.11% | 3,936,000 | - | -3.16% | - | - |
| 11/08 | 1,474 | 1,475 | 1,459 | 1,469 | -1.34% | 2,460,000 | - | -1.21% | - | - |
| 11/07 | 1,530 | 1,530 | 1,483 | 1,489 | +0.07% | 1,948,500 | - | +0.07% | - | - |
| 11/06 | 1,500 | 1,501 | 1,484 | 1,488 | +1.22% | 2,000,500 | - | +0.07% | - | - |
| 11/05 | 1,469 | 1,479 | 1,461 | 1,470 | -1.08% | 1,815,000 | - | -1.08% | - | - |
| 11/02 | 1,480 | 1,493 | 1,474 | 1,486 | -1.46% | 3,004,000 | - | +0.07% | - | - |
| 11/01 | 1,507 | 1,522 | 1,501 | 1,508 | +0.87% | 2,864,500 | - | +1.62% | - | - |
| 10/31 | 1,480 | 1,504 | 1,473 | 1,495 | +2.4% | 3,091,000 | - | +0.95% | - | - |
