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 | 3,940 | 4,020 | 3,840 | 3,920 | +0.77% | 1,443,400 | - | -11.37% | - | - |
| 03/28 | 3,750 | 3,940 | 3,730 | 3,890 | -0.26% | 2,068,400 | - | -12.88% | - | - |
| 03/27 | 4,020 | 4,050 | 3,850 | 3,900 | -5.34% | 1,643,400 | - | -13.45% | - | - |
| 03/26 | 4,140 | 4,230 | 4,060 | 4,120 | -0.96% | 867,600 | - | -9.35% | - | - |
| 03/25 | 4,040 | 4,190 | 4,030 | 4,160 | +5.58% | 1,694,200 | - | -9.09% | - | - |
| 03/24 | 3,940 | 4,020 | 3,920 | 3,940 | -1.25% | 490,200 | - | -14.42% | - | - |
| 03/21 | 3,960 | 4,000 | 3,860 | 3,990 | +2.05% | 667,200 | - | -14.16% | - | - |
| 03/19 | 3,960 | 4,090 | 3,870 | 3,910 | +2.62% | 1,371,900 | - | -16.45% | - | - |
| 03/18 | 3,810 | 3,870 | 3,720 | 3,810 | -1.3% | 1,339,500 | - | -19.02% | - | - |
| 03/17 | 3,900 | 3,950 | 3,760 | 3,860 | -5.85% | 2,136,700 | - | -18.55% | - | - |
| 03/14 | 4,180 | 4,200 | 4,050 | 4,100 | -3.07% | 1,615,000 | - | -14.21% | - | - |
| 03/13 | 4,500 | 4,510 | 4,190 | 4,230 | -5.79% | 1,351,800 | - | -12.24% | - | - |
| 03/12 | 4,650 | 4,680 | 4,450 | 4,490 | +2.75% | 1,288,100 | - | -7.42% | - | - |
| 03/11 | 4,260 | 4,370 | 4,190 | 4,370 | +1.16% | 1,097,900 | - | -10.49% | - | - |
| 03/10 | 4,350 | 4,420 | 4,290 | 4,320 | -2.92% | 796,900 | - | -12.5% | - | - |
| 03/07 | 4,600 | 4,610 | 4,370 | 4,450 | -6.9% | 1,490,800 | - | -11.62% | - | - |
| 03/06 | 4,670 | 4,840 | 4,660 | 4,780 | +2.8% | 1,255,500 | - | -6.73% | - | - |
| 03/05 | 4,740 | 4,740 | 4,590 | 4,650 | -2.31% | 910,800 | - | -10.47% | - | - |
| 03/04 | 4,820 | 4,870 | 4,710 | 4,760 | -0.21% | 1,266,700 | - | -9.85% | - | - |
| 03/03 | 4,860 | 4,870 | 4,750 | 4,770 | -6.1% | 1,321,200 | - | -10.81% | - | - |
| 02/29 | 5,160 | 5,220 | 5,050 | 5,080 | -4.15% | 1,267,000 | - | -6.43% | - | - |
| 02/28 | 5,300 | 5,330 | 5,230 | 5,300 | -2.21% | 1,502,000 | - | -3.3% | - | - |
| 02/27 | 5,380 | 5,470 | 5,370 | 5,420 | +3.44% | 2,154,600 | - | -1.67% | - | - |
| 02/26 | 5,300 | 5,310 | 5,220 | 5,240 | +2.34% | 1,861,200 | - | -5.21% | - | - |
| 02/25 | 5,100 | 5,220 | 5,010 | 5,120 | +3.23% | 1,866,000 | - | -7.93% | - | - |
| 02/22 | 4,870 | 4,980 | 4,840 | 4,960 | +0.61% | 1,108,100 | - | -11.59% | - | - |
| 02/21 | 4,890 | 5,010 | 4,840 | 4,930 | +1.44% | 1,699,600 | - | -12.84% | - | - |
| 02/20 | 4,960 | 5,010 | 4,820 | 4,860 | -0.82% | 2,427,600 | - | -14.6% | - | - |
| 02/19 | 4,950 | 4,970 | 4,840 | 4,900 | +0.62% | 1,231,700 | - | -14.65% | - | - |
| 02/18 | 4,930 | 5,000 | 4,850 | 4,870 | -3.18% | 1,278,800 | - | -16.05% | - | - |
| 02/15 | 4,750 | 5,030 | 4,720 | 5,030 | +4.79% | 3,414,500 | - | -14.34% | - | - |
| 02/14 | 4,690 | 4,840 | 4,660 | 4,800 | +6.19% | 2,348,700 | - | -19.27% | - | - |
| 02/13 | 4,670 | 4,720 | 4,470 | 4,520 | -3.21% | 3,043,800 | - | -25% | - | - |
| 02/12 | 4,810 | 4,850 | 4,630 | 4,670 | -3.91% | 2,401,700 | - | -23.67% | - | - |
| 02/08 | 5,060 | 5,120 | 4,810 | 4,860 | -5.08% | 1,531,000 | - | -21.83% | - | - |
| 02/07 | 5,100 | 5,170 | 5,050 | 5,120 | +2.81% | 2,093,800 | - | -19.15% | - | - |
| 02/06 | 5,010 | 5,180 | 4,950 | 4,980 | -5.68% | 4,141,200 | - | -22.6% | - | - |
| 02/05 | 4,960 | 5,420 | 4,960 | 5,280 | -8.33% | 8,671,700 | - | -19.34% | - | - |
| 02/04 | 5,760 | 5,760 | 5,760 | 5,760 | -14.79% | 129,500 | - | -13.27% | - | - |
| 02/01 | 6,730 | 6,810 | 6,700 | 6,760 | +0.9% | 839,100 | - | +0.87% | - | - |
| 01/31 | 6,500 | 6,720 | 6,370 | 6,700 | +2.76% | 1,229,000 | - | -0.16% | - | - |
| 01/30 | 6,840 | 6,840 | 6,400 | 6,520 | -3.83% | 1,776,800 | - | -3.21% | - | - |
| 01/29 | 6,700 | 6,830 | 6,680 | 6,780 | +4.79% | 1,369,800 | - | -0.04% | - | - |
| 01/28 | 6,700 | 6,730 | 6,440 | 6,470 | -4.85% | 768,700 | - | -5.28% | - | - |
| 01/25 | 6,560 | 6,800 | 6,550 | 6,800 | +6.75% | 1,362,800 | - | -1.29% | - | - |
| 01/24 | 6,400 | 6,400 | 6,200 | 6,370 | +4.77% | 1,045,100 | - | -8.24% | - | - |
| 01/23 | 6,250 | 6,370 | 5,950 | 6,080 | +4.29% | 1,183,800 | - | -13.46% | - | - |
| 01/22 | 5,770 | 6,100 | 5,730 | 5,830 | -3.64% | 1,314,100 | - | -18.18% | - | - |
| 01/21 | 6,240 | 6,260 | 6,020 | 6,050 | -4.57% | 1,273,100 | - | -16.46% | - | - |
| 01/18 | 5,930 | 6,370 | 5,800 | 6,340 | +3.43% | 2,008,400 | - | -13.81% | - | - |
| 01/17 | 5,890 | 6,130 | 5,880 | 6,130 | +5.87% | 2,028,200 | - | -17.76% | - | - |
| 01/16 | 5,720 | 6,050 | 5,580 | 5,790 | -5.39% | 2,065,900 | - | -23.29% | - | - |
| 01/15 | 6,370 | 6,430 | 6,110 | 6,120 | -4.23% | 1,961,600 | - | -20.04% | - | - |
| 01/11 | 6,670 | 6,720 | 6,360 | 6,390 | -3.77% | 1,327,300 | - | -17.57% | - | - |
| 01/10 | 6,810 | 6,940 | 6,620 | 6,640 | -3.77% | 1,018,700 | - | -15.37% | - | - |
| 01/09 | 6,650 | 6,930 | 6,560 | 6,900 | +1.17% | 1,694,600 | - | -12.94% | - | - |
| 01/08 | 6,750 | 6,820 | 6,570 | 6,820 | +0.29% | 1,120,900 | - | -14.47% | - | - |
| 01/07 | 7,000 | 7,040 | 6,700 | 6,800 | -4.76% | 2,227,600 | - | -15.19% | - | - |
| 01/04 | 7,440 | 7,490 | 7,080 | 7,140 | -7.87% | 1,252,400 | - | -11.57% | - | - |
| 2007 |
| 12/28 | 7,670 | 7,770 | 7,650 | 7,750 | +1.17% | 666,400 | - | -4.56% | - | - |
| 12/27 | 7,760 | 7,790 | 7,620 | 7,660 | -1.29% | 609,200 | - | -5.97% | - | - |
| 12/26 | 7,690 | 7,820 | 7,650 | 7,760 | +1.17% | 943,900 | - | -5.32% | - | - |
| 12/25 | 7,600 | 7,670 | 7,500 | 7,670 | +5.21% | 1,415,600 | - | -6.78% | - | - |
| 12/21 | 7,030 | 7,300 | 6,910 | 7,290 | +4.59% | 1,732,100 | - | -11.85% | - | - |
| 12/20 | 7,260 | 7,280 | 6,860 | 6,970 | -4.91% | 3,583,000 | - | -16.41% | - | - |
| 12/19 | 7,600 | 7,630 | 7,330 | 7,330 | -4.81% | 1,979,500 | - | -12.95% | - | - |
| 12/18 | 7,850 | 7,880 | 7,640 | 7,700 | -3.51% | 1,381,600 | - | -9.18% | - | - |
| 12/17 | 7,930 | 8,220 | 7,900 | 7,980 | +0.76% | 1,148,400 | - | -6.33% | - | - |
| 12/14 | 8,010 | 8,090 | 7,860 | 7,920 | -2.34% | 1,908,300 | - | -7.37% | - | - |
| 12/13 | 8,500 | 8,500 | 8,050 | 8,110 | -4.36% | 1,368,800 | - | -5.51% | - | - |
| 12/12 | 8,360 | 8,530 | 8,260 | 8,480 | -0.93% | 574,400 | - | -1.6% | - | - |
| 12/11 | 8,800 | 8,820 | 8,520 | 8,560 | -2.17% | 780,300 | - | -1.1% | - | - |
| 12/10 | 8,970 | 8,980 | 8,700 | 8,750 | -1.57% | 572,600 | - | +0.68% | - | - |
| 12/07 | 8,930 | 8,980 | 8,860 | 8,890 | +1.02% | 1,044,200 | - | +1.83% | - | - |
| 12/06 | 8,720 | 8,820 | 8,610 | 8,800 | +3.77% | 905,500 | - | +0.55% | - | - |
| 12/05 | 8,380 | 8,480 | 8,310 | 8,480 | +0.59% | 545,700 | - | -3.52% | - | - |
| 12/04 | 8,640 | 8,650 | 8,410 | 8,430 | -1.75% | 588,800 | - | -4.57% | - | - |
| 12/03 | 8,760 | 8,880 | 8,540 | 8,580 | -1.72% | 519,000 | - | -3.37% | - | - |
| 11/30 | 8,660 | 8,770 | 8,580 | 8,730 | +0.92% | 779,900 | - | -2.02% | - | - |
| 11/29 | 8,410 | 8,650 | 8,320 | 8,650 | +6.66% | 1,096,300 | - | -3.23% | - | - |
| 11/28 | 8,170 | 8,220 | 8,060 | 8,110 | +2.53% | 761,500 | - | -9.58% | - | - |
| 11/27 | 8,010 | 8,210 | 7,730 | 7,910 | -3.65% | 1,690,200 | - | -12.32% | - | - |
| 11/26 | 8,330 | 8,370 | 8,140 | 8,210 | -0.85% | 682,000 | - | -9.56% | - | - |
| 11/22 | 8,200 | 8,300 | 8,010 | 8,280 | -1.43% | 1,236,700 | - | -9.41% | - | - |
| 11/21 | 8,760 | 8,820 | 8,350 | 8,400 | -5.72% | 964,900 | - | -8.75% | - | - |
| 11/20 | 8,330 | 8,910 | 8,130 | 8,910 | +4.09% | 1,058,600 | - | -3.6% | - | - |
| 11/19 | 8,700 | 9,040 | 8,530 | 8,560 | -1.83% | 806,700 | - | -7.45% | - | - |
| 11/16 | 8,720 | 8,750 | 8,650 | 8,720 | -3.11% | 997,200 | - | -6.01% | - | - |
| 11/15 | 9,090 | 9,170 | 9,000 | 9,000 | -0.22% | 794,800 | - | -3.19% | - | - |
| 11/14 | 9,000 | 9,040 | 8,930 | 9,020 | +2.97% | 601,800 | - | -3.1% | - | - |
| 11/13 | 8,780 | 8,830 | 8,560 | 8,760 | +0.34% | 579,000 | - | -5.95% | - | - |
| 11/12 | 8,810 | 8,840 | 8,610 | 8,730 | -0.34% | 949,700 | - | -6.39% | - | - |
| 11/09 | 8,750 | 9,040 | 8,670 | 8,760 | +0.11% | 1,290,700 | - | -5.98% | - | - |
| 11/08 | 8,850 | 8,860 | 8,550 | 8,750 | -2.56% | 1,370,300 | - | -6.09% | - | - |
| 11/07 | 9,410 | 9,420 | 8,940 | 8,980 | -4.57% | 1,469,900 | - | -3.75% | - | - |
| 11/06 | 9,440 | 9,560 | 9,400 | 9,410 | -0.42% | 437,500 | - | +0.68% | - | - |
| 11/05 | 9,730 | 9,770 | 9,420 | 9,450 | -2.88% | 642,000 | - | +1.13% | - | - |
| 11/02 | 9,410 | 9,810 | 9,350 | 9,730 | +3.18% | 1,493,200 | - | +4.03% | - | - |
| 11/01 | 9,900 | 10,000 | 9,390 | 9,430 | -3.08% | 1,431,500 | - | +0.9% | - | - |
| 10/31 | 9,640 | 9,730 | 9,520 | 9,730 | +1.25% | 746,900 | - | +4.01% | - | - |
