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 | 532 | 536 | 513 | 520 | -2.8% | 4,971,000 | - | -3.88% | - | - |
| 03/28 | 531 | 539 | 519 | 535 | +1.52% | 4,880,000 | - | -1.47% | - | - |
| 03/27 | 538 | 542 | 523 | 527 | -2.41% | 4,889,000 | - | -3.3% | - | - |
| 03/26 | 526 | 540 | 525 | 540 | 0% | 3,941,000 | - | -1.28% | - | - |
| 03/25 | 544 | 544 | 531 | 540 | +1.12% | 6,308,000 | - | -1.64% | - | - |
| 03/24 | 531 | 542 | 529 | 534 | +0.75% | 2,811,000 | - | -3.09% | - | - |
| 03/21 | 522 | 531 | 518 | 530 | +3.11% | 4,237,000 | - | -3.99% | - | - |
| 03/19 | 528 | 528 | 510 | 514 | +1.18% | 6,195,000 | - | -7.22% | - | - |
| 03/18 | 488 | 508 | 486 | 508 | +4.74% | 9,087,000 | - | -8.63% | - | - |
| 03/17 | 498 | 499 | 484 | 485 | -3.96% | 7,571,000 | - | -13.08% | - | - |
| 03/14 | 519 | 521 | 501 | 505 | -2.13% | 11,056,000 | - | -9.98% | - | - |
| 03/13 | 520 | 525 | 513 | 516 | -1.9% | 9,668,000 | - | -8.51% | - | - |
| 03/12 | 543 | 546 | 523 | 526 | -0.57% | 12,638,000 | - | -7.23% | - | - |
| 03/11 | 517 | 532 | 513 | 529 | +0.57% | 6,123,000 | - | -7.36% | - | - |
| 03/10 | 538 | 543 | 523 | 526 | -3.13% | 7,211,000 | - | -8.52% | - | - |
| 03/07 | 536 | 546 | 534 | 543 | -1.27% | 5,599,000 | - | -6.22% | - | - |
| 03/06 | 548 | 557 | 541 | 550 | 0% | 7,050,000 | - | -5.66% | - | - |
| 03/05 | 552 | 554 | 543 | 550 | +1.85% | 10,474,000 | - | -6.3% | - | - |
| 03/04 | 548 | 549 | 530 | 540 | -2.35% | 15,702,000 | - | -8.63% | - | - |
| 03/03 | 569 | 569 | 550 | 553 | -4.82% | 9,943,000 | - | -7.06% | - | - |
| 02/29 | 583 | 584 | 570 | 581 | -1.19% | 8,972,000 | - | -3.01% | - | - |
| 02/28 | 583 | 592 | 581 | 588 | -2.49% | 10,211,000 | - | -2.16% | - | - |
| 02/27 | 596 | 607 | 594 | 603 | +2.9% | 6,459,000 | - | +0.17% | - | - |
| 02/26 | 602 | 604 | 586 | 586 | -1.35% | 5,199,000 | - | -2.66% | - | - |
| 02/25 | 582 | 595 | 579 | 594 | +3.66% | 7,439,000 | - | -1.66% | - | - |
| 02/22 | 565 | 577 | 564 | 573 | -0.35% | 6,928,000 | - | -5.6% | - | - |
| 02/21 | 572 | 580 | 565 | 575 | 0% | 13,441,000 | - | -5.74% | - | - |
| 02/20 | 591 | 592 | 571 | 575 | -3.04% | 8,481,000 | - | -6.2% | - | - |
| 02/19 | 598 | 598 | 589 | 593 | +0.34% | 7,878,000 | - | -3.73% | - | - |
| 02/18 | 590 | 602 | 582 | 591 | +2.96% | 9,722,000 | - | -4.68% | - | - |
| 02/15 | 581 | 582 | 561 | 574 | -0.17% | 9,082,000 | - | -8.01% | - | - |
| 02/14 | 575 | 577 | 562 | 575 | +1.77% | 10,502,000 | - | -8.73% | - | - |
| 02/13 | 563 | 568 | 558 | 565 | +1.44% | 6,887,000 | - | -11.02% | - | - |
| 02/12 | 554 | 564 | 546 | 557 | -0.54% | 4,997,000 | - | -12.97% | - | - |
| 02/08 | 577 | 580 | 558 | 560 | -4.6% | 8,164,000 | - | -13.45% | - | - |
| 02/07 | 583 | 591 | 578 | 587 | +1.21% | 5,349,000 | - | -10.24% | - | - |
| 02/06 | 602 | 607 | 580 | 580 | -6.6% | 10,476,000 | - | -12.25% | - | - |
| 02/05 | 628 | 632 | 613 | 621 | -2.36% | 5,820,000 | - | -7.04% | - | - |
| 02/04 | 635 | 640 | 629 | 636 | +1.27% | 5,300,000 | - | -5.5% | - | - |
| 02/01 | 646 | 649 | 628 | 628 | -3.38% | 6,005,000 | - | -7.24% | - | - |
| 01/31 | 640 | 650 | 635 | 650 | +1.4% | 6,039,000 | - | -4.55% | - | - |
| 01/30 | 664 | 664 | 634 | 641 | -1.99% | 5,651,000 | - | -6.29% | - | - |
| 01/29 | 663 | 681 | 643 | 654 | +3.32% | 6,084,000 | - | -5.08% | - | - |
| 01/28 | 651 | 657 | 629 | 633 | -4.24% | 5,829,000 | - | -8.53% | - | - |
| 01/25 | 650 | 665 | 643 | 661 | +4.92% | 6,855,000 | - | -5.16% | - | - |
| 01/24 | 617 | 639 | 617 | 630 | +3.62% | 8,838,000 | - | -10.26% | - | - |
| 01/23 | 606 | 625 | 602 | 608 | +2.53% | 10,793,000 | - | -14.12% | - | - |
| 01/22 | 604 | 621 | 593 | 593 | -6.47% | 6,993,000 | - | -17.06% | - | - |
| 01/21 | 653 | 659 | 631 | 634 | -5.79% | 7,200,000 | - | -12.31% | - | - |
| 01/18 | 630 | 675 | 627 | 673 | +3.86% | 7,881,000 | - | -7.68% | - | - |
| 01/17 | 650 | 664 | 645 | 648 | 0% | 10,291,000 | - | -11.6% | - | - |
| 01/16 | 647 | 668 | 646 | 648 | -2.85% | 6,825,000 | - | -12.08% | - | - |
| 01/15 | 678 | 683 | 647 | 667 | -3.19% | 11,651,000 | - | -9.99% | - | - |
| 01/11 | 691 | 704 | 686 | 689 | -0.14% | 7,818,000 | - | -7.76% | - | - |
| 01/10 | 712 | 717 | 690 | 690 | -2.95% | 7,355,000 | - | -8.12% | - | - |
| 01/09 | 697 | 724 | 696 | 711 | +0.99% | 6,992,000 | - | -5.83% | - | - |
| 01/08 | 701 | 713 | 700 | 704 | 0% | 5,715,000 | - | -7% | - | - |
| 01/07 | 700 | 716 | 699 | 704 | -1.68% | 5,955,000 | - | -7.25% | - | - |
| 01/04 | 752 | 758 | 708 | 716 | -3.76% | 4,828,000 | - | -5.91% | - | - |
| 2007 |
| 12/28 | 745 | 746 | 738 | 744 | -1.06% | 1,947,000 | - | -2.49% | - | - |
| 12/27 | 752 | 755 | 747 | 752 | -0.53% | 2,119,000 | - | -1.44% | - | - |
| 12/26 | 749 | 757 | 746 | 756 | +1.61% | 2,136,000 | - | -1.05% | - | - |
| 12/25 | 752 | 755 | 740 | 744 | +0.68% | 4,447,000 | - | -2.75% | - | - |
| 12/21 | 735 | 743 | 728 | 739 | +0.54% | 6,159,000 | - | -3.65% | - | - |
| 12/20 | 744 | 747 | 732 | 735 | -0.41% | 4,921,000 | - | -4.55% | - | - |
| 12/19 | 735 | 746 | 734 | 738 | -0.54% | 5,366,000 | - | -4.4% | - | - |
| 12/18 | 741 | 748 | 732 | 742 | -0.13% | 9,083,000 | - | -4.13% | - | - |
| 12/17 | 756 | 758 | 741 | 743 | -2.37% | 6,523,000 | - | -4.38% | - | - |
| 12/14 | 776 | 776 | 748 | 761 | -1.93% | 14,584,000 | - | -2.44% | - | - |
| 12/13 | 798 | 798 | 776 | 776 | -0.51% | 8,460,000 | - | -0.77% | - | - |
| 12/12 | 775 | 781 | 765 | 780 | -0.64% | 6,741,000 | - | -0.51% | - | - |
| 12/11 | 789 | 799 | 781 | 785 | -1.38% | 6,578,000 | - | -0.38% | - | - |
| 12/10 | 800 | 804 | 788 | 796 | +1.4% | 9,307,000 | - | +0.76% | - | - |
| 12/07 | 778 | 791 | 771 | 785 | +3.02% | 9,064,000 | - | -1.01% | - | - |
| 12/06 | 765 | 765 | 754 | 762 | +0.93% | 6,889,000 | - | -4.27% | - | - |
| 12/05 | 761 | 762 | 746 | 755 | -0.66% | 7,395,000 | - | -5.63% | - | - |
| 12/04 | 769 | 769 | 755 | 760 | -4.88% | 12,099,000 | - | -5.82% | - | - |
| 12/03 | 815 | 815 | 796 | 799 | +0.13% | 4,714,000 | - | -1.6% | - | - |
| 11/30 | 800 | 808 | 791 | 798 | +1.92% | 6,764,000 | - | -2.33% | - | - |
| 11/29 | 787 | 788 | 776 | 783 | +2.62% | 4,289,000 | - | -4.63% | - | - |
| 11/28 | 768 | 773 | 758 | 763 | +0.26% | 3,722,000 | - | -7.63% | - | - |
| 11/27 | 761 | 772 | 742 | 761 | 0% | 4,808,000 | - | -8.53% | - | - |
| 11/26 | 764 | 772 | 756 | 761 | +0.66% | 3,217,000 | - | -9.3% | - | - |
| 11/22 | 750 | 766 | 745 | 756 | +0.13% | 3,710,000 | - | -10.64% | - | - |
| 11/21 | 767 | 773 | 747 | 755 | -1.44% | 6,662,000 | - | -11.59% | - | - |
| 11/20 | 746 | 771 | 739 | 766 | -1.54% | 11,111,000 | - | -11.14% | - | - |
| 11/19 | 791 | 799 | 773 | 778 | -2.87% | 5,419,000 | - | -10.37% | - | - |
| 11/16 | 790 | 801 | 785 | 801 | 0% | 3,984,000 | - | -8.35% | - | - |
| 11/15 | 801 | 810 | 795 | 801 | +0.13% | 5,689,000 | - | -8.98% | - | - |
| 11/14 | 796 | 806 | 792 | 800 | +1.78% | 5,468,000 | - | -9.71% | - | - |
| 11/13 | 802 | 804 | 782 | 786 | -2.72% | 6,868,000 | - | -11.88% | - | - |
| 11/12 | 809 | 817 | 787 | 808 | -1.34% | 7,053,000 | - | -10.02% | - | - |
| 11/09 | 812 | 833 | 812 | 819 | -0.24% | 6,024,000 | - | -9.4% | - | - |
| 11/08 | 818 | 829 | 809 | 821 | -0.97% | 6,505,000 | - | -9.68% | - | - |
| 11/07 | 837 | 840 | 827 | 829 | -3.6% | 8,256,000 | - | -9.3% | - | - |
| 11/06 | 855 | 866 | 850 | 860 | +1.78% | 8,997,000 | - | -6.42% | - | - |
| 11/05 | 860 | 862 | 838 | 845 | -2.65% | 7,749,000 | - | -8.35% | - | - |
| 11/02 | 851 | 881 | 849 | 868 | +1.17% | 10,218,000 | - | -6.26% | - | - |
| 11/01 | 855 | 862 | 846 | 858 | -2.05% | 12,425,000 | - | -7.54% | - | - |
| 10/31 | 881 | 893 | 866 | 876 | -4.58% | 16,720,000 | - | -5.91% | - | - |
