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 | 650 | 656 | 629 | 638 | -2.45% | 6,847,000 | - | -4.78% | - | - |
| 03/28 | 650 | 661 | 627 | 654 | +0.77% | 5,929,000 | - | -2.82% | - | - |
| 03/27 | 654 | 656 | 643 | 649 | +0.31% | 5,069,000 | - | -3.85% | - | - |
| 03/26 | 649 | 660 | 632 | 647 | -3.58% | 8,121,000 | - | -4.43% | - | - |
| 03/25 | 662 | 674 | 650 | 671 | +2.91% | 5,003,000 | - | -1.32% | - | - |
| 03/24 | 649 | 664 | 643 | 652 | -0.46% | 2,686,000 | - | -4.68% | - | - |
| 03/21 | 645 | 658 | 640 | 655 | +4.8% | 5,136,000 | - | -4.8% | - | - |
| 03/19 | 640 | 650 | 615 | 625 | -0.16% | 8,242,000 | - | -9.42% | - | - |
| 03/18 | 624 | 632 | 605 | 626 | +2.45% | 9,295,000 | - | -9.54% | - | - |
| 03/17 | 616 | 621 | 603 | 611 | -4.08% | 8,800,000 | - | -11.83% | - | - |
| 03/14 | 646 | 658 | 629 | 637 | -0.47% | 14,274,000 | - | -8.35% | - | - |
| 03/13 | 658 | 665 | 633 | 640 | -2.74% | 9,672,000 | - | -8.31% | - | - |
| 03/12 | 675 | 676 | 654 | 658 | +2.02% | 7,489,000 | - | -6.27% | - | - |
| 03/11 | 621 | 649 | 616 | 645 | +0.16% | 9,235,000 | - | -8.77% | - | - |
| 03/10 | 650 | 651 | 634 | 644 | -1.83% | 7,035,000 | - | -9.8% | - | - |
| 03/07 | 673 | 675 | 656 | 656 | -6.69% | 8,295,000 | - | -8.76% | - | - |
| 03/06 | 669 | 704 | 666 | 703 | +6.68% | 11,760,000 | - | -2.77% | - | - |
| 03/05 | 673 | 683 | 655 | 659 | -2.23% | 11,954,000 | - | -9.1% | - | - |
| 03/04 | 681 | 689 | 668 | 674 | -1.61% | 9,631,000 | - | -7.54% | - | - |
| 03/03 | 690 | 699 | 684 | 685 | -6.16% | 7,684,000 | - | -6.55% | - | - |
| 02/29 | 724 | 739 | 724 | 730 | -2.93% | 8,751,000 | - | -1.22% | - | - |
| 02/28 | 748 | 757 | 737 | 752 | -0.4% | 5,504,000 | - | +1.35% | - | - |
| 02/27 | 751 | 763 | 748 | 755 | +1.21% | 5,997,000 | - | +1.62% | - | - |
| 02/26 | 764 | 764 | 745 | 746 | +1.22% | 9,027,000 | - | +0.27% | - | - |
| 02/25 | 728 | 740 | 724 | 737 | +3.8% | 7,817,000 | - | -1.34% | - | - |
| 02/22 | 717 | 717 | 696 | 710 | -0.42% | 6,626,000 | - | -5.59% | - | - |
| 02/21 | 701 | 720 | 701 | 713 | +4.09% | 7,659,000 | - | -5.81% | - | - |
| 02/20 | 717 | 718 | 685 | 685 | -6.93% | 15,704,000 | - | -10.1% | - | - |
| 02/19 | 758 | 759 | 730 | 736 | -4.04% | 12,156,000 | - | -4.54% | - | - |
| 02/18 | 768 | 775 | 763 | 767 | +3.09% | 14,239,000 | - | -1.41% | - | - |
| 02/15 | 721 | 746 | 702 | 744 | +6.13% | 18,954,000 | - | -5.34% | - | - |
| 02/14 | 708 | 708 | 693 | 701 | +3.24% | 8,198,000 | - | -11.93% | - | - |
| 02/13 | 683 | 684 | 672 | 679 | +3.35% | 16,302,000 | - | -15.86% | - | - |
| 02/12 | 657 | 666 | 651 | 657 | -2.38% | 15,170,000 | - | -19.88% | - | - |
| 02/08 | 687 | 703 | 667 | 673 | -4.81% | 16,240,000 | - | -19.21% | - | - |
| 02/07 | 716 | 718 | 694 | 707 | -3.28% | 13,750,000 | - | -16.43% | - | - |
| 02/06 | 757 | 761 | 728 | 731 | -6.52% | 13,436,000 | - | -14.7% | - | - |
| 02/05 | 804 | 805 | 769 | 782 | -3.81% | 18,653,000 | - | -9.8% | - | - |
| 02/04 | 798 | 824 | 791 | 813 | +4.77% | 20,092,000 | - | -6.87% | - | - |
| 02/01 | 766 | 781 | 762 | 776 | +3.05% | 11,009,000 | - | -11.52% | - | - |
| 01/31 | 737 | 763 | 734 | 753 | +0.13% | 10,174,000 | - | -14.72% | - | - |
| 01/30 | 782 | 785 | 748 | 752 | -2.97% | 9,862,000 | - | -15.51% | - | - |
| 01/29 | 788 | 794 | 758 | 775 | -0.13% | 9,873,000 | - | -13.7% | - | - |
| 01/28 | 810 | 814 | 774 | 776 | -5.71% | 11,127,000 | - | -14.16% | - | - |
| 01/25 | 825 | 827 | 812 | 823 | +1.73% | 11,792,000 | - | -9.56% | - | - |
| 01/24 | 786 | 815 | 786 | 809 | +2.93% | 10,653,000 | - | -11.58% | - | - |
| 01/23 | 800 | 808 | 778 | 786 | +2.34% | 9,283,000 | - | -14.66% | - | - |
| 01/22 | 791 | 804 | 765 | 768 | -6.34% | 11,636,000 | - | -17.24% | - | - |
| 01/21 | 875 | 875 | 818 | 820 | -4.09% | 10,129,000 | - | -12.39% | - | - |
| 01/18 | 820 | 859 | 809 | 855 | +1.91% | 15,471,000 | - | -9.24% | - | - |
| 01/17 | 861 | 877 | 839 | 839 | -1.64% | 15,883,000 | - | -11.31% | - | - |
| 01/16 | 868 | 889 | 846 | 853 | -4.48% | 11,626,000 | - | -10.21% | - | - |
| 01/15 | 927 | 934 | 891 | 893 | -3.46% | 12,985,000 | - | -6.39% | - | - |
| 01/11 | 958 | 963 | 916 | 925 | -3.34% | 17,167,000 | - | -3.34% | - | - |
| 01/10 | 997 | 997 | 955 | 957 | -4.2% | 14,512,000 | - | 0% | - | - |
| 01/09 | 973 | 1,022 | 972 | 999 | +2.04% | 18,454,000 | - | +4.39% | - | - |
| 01/08 | 986 | 986 | 972 | 979 | -1.71% | 9,881,000 | - | +2.62% | - | - |
| 01/07 | 974 | 1,016 | 965 | 996 | +2.26% | 11,938,000 | - | +4.84% | - | - |
| 01/04 | 1,007 | 1,016 | 973 | 974 | -2.31% | 7,547,000 | - | +2.85% | - | - |
| 2007 |
| 12/28 | 993 | 997 | 983 | 997 | -0.3% | 4,357,000 | - | +5.61% | - | - |
| 12/27 | 989 | 1,007 | 987 | 1,000 | +2.56% | 14,654,000 | - | +6.38% | - | - |
| 12/26 | 957 | 977 | 953 | 975 | +3.83% | 9,151,000 | - | +4.28% | - | - |
| 12/25 | 935 | 944 | 934 | 939 | +2.85% | 4,604,000 | - | +0.64% | - | - |
| 12/21 | 898 | 916 | 893 | 913 | +0.55% | 6,339,000 | - | -1.83% | - | - |
| 12/20 | 931 | 932 | 904 | 908 | -2.37% | 10,096,000 | - | -2.37% | - | - |
| 12/19 | 934 | 952 | 930 | 930 | -2.11% | 5,849,000 | - | 0% | - | - |
| 12/18 | 928 | 950 | 917 | 950 | +1.28% | 11,378,000 | - | +2.37% | - | - |
| 12/17 | 912 | 960 | 911 | 938 | +0.97% | 9,564,000 | - | +1.08% | - | - |
| 12/14 | 942 | 948 | 919 | 929 | -0.85% | 11,811,000 | - | +0.22% | - | - |
| 12/13 | 962 | 967 | 937 | 937 | -2.4% | 7,467,000 | - | +1.08% | - | - |
| 12/12 | 945 | 967 | 943 | 960 | -0.52% | 8,760,000 | - | +3.67% | - | - |
| 12/11 | 961 | 974 | 961 | 965 | +0.52% | 4,010,000 | - | +4.21% | - | - |
| 12/10 | 993 | 994 | 955 | 960 | -2.04% | 9,711,000 | - | +3.78% | - | - |
| 12/07 | 984 | 998 | 972 | 980 | +1.66% | 13,463,000 | - | +5.6% | - | - |
| 12/06 | 939 | 972 | 932 | 964 | +2.77% | 11,173,000 | - | +3.54% | - | - |
| 12/05 | 945 | 945 | 909 | 938 | -0.64% | 9,583,000 | - | +0.43% | - | - |
| 12/04 | 958 | 972 | 940 | 944 | -1.36% | 11,206,000 | - | +0.75% | - | - |
| 12/03 | 949 | 958 | 933 | 957 | +1.38% | 6,665,000 | - | +1.81% | - | - |
| 11/30 | 922 | 949 | 922 | 944 | +0.21% | 6,083,000 | - | +0.21% | - | - |
| 11/29 | 932 | 944 | 922 | 942 | +2.17% | 6,415,000 | - | -0.32% | - | - |
| 11/28 | 916 | 943 | 914 | 922 | +3.36% | 10,031,000 | - | -2.74% | - | - |
| 11/27 | 891 | 907 | 879 | 892 | -2.09% | 9,060,000 | - | -6.2% | - | - |
| 11/26 | 894 | 929 | 889 | 911 | +1.45% | 7,189,000 | - | -4.61% | - | - |
| 11/22 | 891 | 907 | 879 | 898 | -0.33% | 8,529,000 | - | -6.46% | - | - |
| 11/21 | 903 | 906 | 891 | 901 | +1.24% | 10,360,000 | - | -6.63% | - | - |
| 11/20 | 884 | 894 | 876 | 890 | -1.55% | 8,341,000 | - | -8.15% | - | - |
| 11/19 | 893 | 920 | 893 | 904 | +2.73% | 10,403,000 | - | -7.09% | - | - |
| 11/16 | 890 | 895 | 880 | 880 | -2.33% | 6,596,000 | - | -9.84% | - | - |
| 11/15 | 911 | 917 | 901 | 901 | -1.1% | 4,334,000 | - | -8.06% | - | - |
| 11/14 | 913 | 917 | 906 | 911 | +1.9% | 6,244,000 | - | -7.32% | - | - |
| 11/13 | 924 | 924 | 890 | 894 | -3.46% | 8,386,000 | - | -9.24% | - | - |
| 11/12 | 919 | 927 | 894 | 926 | -0.86% | 12,875,000 | - | -6.18% | - | - |
| 11/09 | 921 | 965 | 920 | 934 | +1.19% | 16,034,000 | - | -5.47% | - | - |
| 11/08 | 895 | 929 | 868 | 923 | +0.22% | 22,283,000 | - | -6.58% | - | - |
| 11/07 | 950 | 950 | 915 | 921 | -1.92% | 8,362,000 | - | -6.97% | - | - |
| 11/06 | 938 | 983 | 938 | 939 | -0.95% | 15,894,000 | - | -5.34% | - | - |
| 11/05 | 1,011 | 1,014 | 944 | 948 | -8.41% | 14,531,000 | - | -4.53% | - | - |
| 11/02 | 1,044 | 1,046 | 1,028 | 1,035 | -2.73% | 6,750,000 | - | +4.12% | - | - |
| 11/01 | 1,019 | 1,064 | 1,017 | 1,064 | +4.42% | 12,444,000 | - | +7.26% | - | - |
| 10/31 | 1,020 | 1,028 | 1,015 | 1,019 | +0.1% | 4,775,000 | - | +3.03% | - | - |
