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 | 443 | 450 | 442 | 450 | +2.51% | 1,126,000 | - | +5.14% | - | - |
| 03/28 | 428 | 439 | 425 | 439 | +2.57% | 944,500 | - | +2.57% | - | - |
| 03/27 | 429 | 430 | 421 | 428 | -0.93% | 774,500 | - | -0.23% | - | - |
| 03/26 | 439 | 439 | 426 | 432 | -2.92% | 606,000 | - | +0.47% | - | - |
| 03/25 | 453 | 460 | 440 | 445 | -1.11% | 1,083,000 | - | +3.25% | - | - |
| 03/24 | 425 | 467 | 420 | 450 | +7.14% | 2,491,500 | - | +4.41% | - | - |
| 03/21 | 405 | 426 | 405 | 420 | +4.74% | 902,000 | - | -2.55% | - | - |
| 03/19 | 411 | 411 | 395 | 401 | +1.26% | 494,500 | - | -7.18% | - | - |
| 03/18 | 389 | 396 | 384 | 396 | +3.66% | 769,000 | - | -8.76% | - | - |
| 03/17 | 383 | 390 | 377 | 382 | -1.04% | 1,049,500 | - | -12.39% | - | - |
| 03/14 | 405 | 417 | 380 | 386 | -3.98% | 6,073,500 | - | -12.07% | - | - |
| 03/13 | 407 | 412 | 402 | 402 | -3.37% | 889,000 | - | -8.64% | - | - |
| 03/12 | 413 | 417 | 410 | 416 | +4.26% | 807,000 | - | -5.67% | - | - |
| 03/11 | 399 | 401 | 394 | 399 | -0.75% | 1,017,500 | - | -9.52% | - | - |
| 03/10 | 419 | 419 | 402 | 402 | -2.9% | 930,500 | - | -9.05% | - | - |
| 03/07 | 427 | 427 | 414 | 414 | -3.04% | 775,500 | - | -6.76% | - | - |
| 03/06 | 432 | 432 | 425 | 427 | -0.93% | 632,000 | - | -4.26% | - | - |
| 03/05 | 431 | 435 | 431 | 431 | -0.92% | 576,000 | - | -3.36% | - | - |
| 03/04 | 446 | 446 | 434 | 435 | -2.03% | 828,000 | - | -2.9% | - | - |
| 03/03 | 459 | 461 | 444 | 444 | -4.31% | 994,000 | - | -0.89% | - | - |
| 02/29 | 460 | 465 | 457 | 464 | -0.22% | 621,000 | - | +3.34% | - | - |
| 02/28 | 465 | 466 | 458 | 465 | +0.65% | 682,000 | - | +3.56% | - | - |
| 02/27 | 464 | 466 | 459 | 462 | +1.54% | 480,000 | - | +3.13% | - | - |
| 02/26 | 468 | 471 | 454 | 455 | -2.36% | 437,500 | - | +1.79% | - | - |
| 02/25 | 450 | 466 | 449 | 466 | +4.48% | 1,029,000 | - | +4.02% | - | - |
| 02/22 | 452 | 453 | 443 | 446 | -1.76% | 930,000 | - | -0.67% | - | - |
| 02/21 | 454 | 458 | 448 | 454 | +1.79% | 1,068,000 | - | +0.67% | - | - |
| 02/20 | 455 | 456 | 446 | 446 | -2.19% | 811,000 | - | -1.76% | - | - |
| 02/19 | 469 | 469 | 449 | 456 | -1.3% | 965,500 | - | 0% | - | - |
| 02/18 | 449 | 467 | 449 | 462 | +3.13% | 899,500 | - | +0.87% | - | - |
| 02/15 | 440 | 450 | 435 | 448 | +1.36% | 753,000 | - | -2.82% | - | - |
| 02/14 | 452 | 453 | 438 | 442 | +0.23% | 1,051,500 | - | -4.74% | - | - |
| 02/13 | 452 | 456 | 440 | 441 | -2.22% | 1,178,500 | - | -5.57% | - | - |
| 02/12 | 451 | 456 | 448 | 451 | 0% | 1,605,000 | - | -4.04% | - | - |
| 02/08 | 430 | 454 | 429 | 451 | +6.62% | 3,152,500 | - | -4.85% | - | - |
| 02/07 | 417 | 425 | 412 | 423 | +1.44% | 1,397,500 | - | -11.51% | - | - |
| 02/06 | 416 | 421 | 411 | 417 | -1.42% | 1,381,500 | - | -13.66% | - | - |
| 02/05 | 432 | 435 | 423 | 423 | -3.2% | 1,454,500 | - | -13.32% | - | - |
| 02/04 | 440 | 443 | 436 | 437 | -0.68% | 1,717,500 | - | -11.36% | - | - |
| 02/01 | 451 | 452 | 440 | 440 | -2.87% | 1,615,000 | - | -11.47% | - | - |
| 01/31 | 448 | 457 | 446 | 453 | +1.34% | 1,662,000 | - | -9.58% | - | - |
| 01/30 | 462 | 463 | 446 | 447 | -5.1% | 2,130,000 | - | -11.31% | - | - |
| 01/29 | 462 | 474 | 456 | 471 | +5.37% | 800,000 | - | -7.1% | - | - |
| 01/28 | 469 | 469 | 447 | 447 | -4.49% | 1,357,000 | - | -12.18% | - | - |
| 01/25 | 448 | 472 | 445 | 468 | +5.64% | 982,500 | - | -8.77% | - | - |
| 01/24 | 458 | 458 | 442 | 443 | -1.56% | 1,587,000 | - | -13.98% | - | - |
| 01/23 | 458 | 467 | 447 | 450 | +2.04% | 1,371,500 | - | -13.29% | - | - |
| 01/22 | 466 | 467 | 441 | 441 | -6.37% | 1,157,000 | - | -15.68% | - | - |
| 01/21 | 478 | 485 | 470 | 471 | -4.46% | 1,005,000 | - | -10.8% | - | - |
| 01/18 | 493 | 495 | 481 | 493 | -2.18% | 929,500 | - | -7.16% | - | - |
| 01/17 | 496 | 506 | 493 | 504 | -1.95% | 937,500 | - | -5.44% | - | - |
| 01/16 | 515 | 528 | 509 | 514 | 0% | 1,234,000 | - | -3.93% | - | - |
| 01/15 | 504 | 519 | 504 | 514 | +0.78% | 981,000 | - | -4.1% | - | - |
| 01/11 | 514 | 521 | 510 | 510 | -1.54% | 1,397,500 | - | -4.85% | - | - |
| 01/10 | 521 | 527 | 514 | 518 | -2.45% | 663,000 | - | -3.54% | - | - |
| 01/09 | 515 | 535 | 510 | 531 | +1.72% | 1,110,000 | - | -1.12% | - | - |
| 01/08 | 519 | 532 | 513 | 522 | 0% | 876,000 | - | -2.61% | - | - |
| 01/07 | 536 | 541 | 518 | 522 | -2.25% | 997,500 | - | -2.61% | - | - |
| 01/04 | 530 | 534 | 522 | 534 | -2.02% | 569,500 | - | -0.37% | - | - |
| 2007 |
| 12/28 | 553 | 553 | 545 | 545 | -1.45% | 242,000 | - | +1.87% | - | - |
| 12/27 | 551 | 556 | 549 | 553 | +0.55% | 434,000 | - | +3.75% | - | - |
| 12/26 | 551 | 554 | 548 | 550 | +0.73% | 309,000 | - | +3.58% | - | - |
| 12/25 | 554 | 554 | 544 | 546 | +1.68% | 448,500 | - | +3.41% | - | - |
| 12/21 | 538 | 541 | 531 | 537 | +0.56% | 813,000 | - | +2.09% | - | - |
| 12/20 | 540 | 540 | 531 | 534 | +0.19% | 317,500 | - | +1.71% | - | - |
| 12/19 | 527 | 542 | 527 | 533 | +1.52% | 538,500 | - | +1.72% | - | - |
| 12/18 | 532 | 538 | 524 | 525 | +0.57% | 744,000 | - | +0.57% | - | - |
| 12/17 | 527 | 532 | 520 | 522 | -2.79% | 581,500 | - | +0.19% | - | - |
| 12/14 | 531 | 543 | 530 | 537 | +0.94% | 2,496,500 | - | +3.07% | - | - |
| 12/13 | 538 | 542 | 532 | 532 | -2.21% | 540,500 | - | +2.11% | - | - |
| 12/12 | 532 | 544 | 532 | 544 | -1.27% | 492,500 | - | +4.41% | - | - |
| 12/11 | 550 | 555 | 549 | 551 | +0.36% | 529,500 | - | +5.96% | - | - |
| 12/10 | 551 | 554 | 544 | 549 | +0.37% | 488,500 | - | +5.78% | - | - |
| 12/07 | 557 | 559 | 545 | 547 | -1.44% | 812,500 | - | +5.6% | - | - |
| 12/06 | 555 | 560 | 549 | 555 | +1.28% | 572,000 | - | +7.14% | - | - |
| 12/05 | 538 | 551 | 533 | 548 | +2.81% | 835,500 | - | +6% | - | - |
| 12/04 | 523 | 538 | 523 | 533 | +2.11% | 966,000 | - | +2.9% | - | - |
| 12/03 | 525 | 526 | 519 | 522 | -0.57% | 536,500 | - | +0.58% | - | - |
| 11/30 | 528 | 530 | 521 | 525 | +0.38% | 893,500 | - | +0.96% | - | - |
| 11/29 | 522 | 532 | 521 | 523 | +0.38% | 458,000 | - | +0.19% | - | - |
| 11/28 | 519 | 528 | 511 | 521 | -0.19% | 1,301,000 | - | -0.38% | - | - |
| 11/27 | 511 | 545 | 506 | 522 | +1.16% | 1,538,500 | - | -0.57% | - | - |
| 11/26 | 520 | 521 | 511 | 516 | +1.38% | 830,000 | - | -2.09% | - | - |
| 11/22 | 505 | 520 | 505 | 509 | +3.25% | 1,717,000 | - | -3.96% | - | - |
| 11/21 | 499 | 502 | 491 | 493 | +0.82% | 1,129,000 | - | -7.68% | - | - |
| 11/20 | 495 | 496 | 485 | 489 | -1.61% | 1,402,000 | - | -9.28% | - | - |
| 11/19 | 498 | 505 | 494 | 497 | 0% | 538,500 | - | -8.64% | - | - |
| 11/16 | 499 | 501 | 494 | 497 | +0.2% | 721,000 | - | -9.47% | - | - |
| 11/15 | 504 | 504 | 496 | 496 | -1.39% | 948,000 | - | -10.63% | - | - |
| 11/14 | 503 | 508 | 501 | 503 | +0.4% | 828,500 | - | -10.18% | - | - |
| 11/13 | 504 | 508 | 500 | 501 | -0.2% | 1,268,000 | - | -11.33% | - | - |
| 11/12 | 506 | 511 | 502 | 502 | -1.95% | 1,068,500 | - | -11.93% | - | - |
| 11/09 | 520 | 521 | 507 | 512 | -2.66% | 1,894,500 | - | -10.8% | - | - |
| 11/08 | 533 | 533 | 517 | 526 | -1.13% | 1,230,000 | - | -9% | - | - |
| 11/07 | 531 | 534 | 527 | 532 | +0.95% | 723,000 | - | -8.59% | - | - |
| 11/06 | 525 | 529 | 523 | 527 | +0.38% | 556,000 | - | -9.91% | - | - |
| 11/05 | 523 | 533 | 522 | 525 | -0.94% | 815,500 | - | -10.71% | - | - |
| 11/02 | 532 | 534 | 527 | 530 | -1.67% | 1,375,500 | - | -10.17% | - | - |
| 11/01 | 551 | 552 | 531 | 539 | -1.28% | 1,568,500 | - | -9.11% | - | - |
| 10/31 | 558 | 565 | 544 | 546 | -2.33% | 1,651,500 | - | -8.24% | - | - |
