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 | 804 | 816 | 783 | 798 | -1.97% | 1,426,000 | - | -6.78% | - | - |
03/28 | 817 | 817 | 792 | 814 | +0.87% | 1,120,000 | - | -5.57% | - | - |
03/27 | 821 | 822 | 801 | 807 | -1.22% | 1,039,000 | - | -6.92% | - | - |
03/26 | 824 | 826 | 808 | 817 | -2.51% | 1,306,000 | - | -6.2% | - | - |
03/25 | 838 | 846 | 827 | 838 | +3.71% | 1,586,000 | - | -4.45% | - | - |
03/24 | 795 | 825 | 793 | 808 | +0.75% | 1,015,000 | - | -8.39% | - | - |
03/21 | 794 | 805 | 787 | 802 | +2.3% | 1,139,000 | - | -9.58% | - | - |
03/19 | 806 | 806 | 777 | 784 | +1.03% | 2,021,000 | - | -12.21% | - | - |
03/18 | 796 | 800 | 763 | 776 | -1.02% | 2,001,000 | - | -13.59% | - | - |
03/17 | 781 | 790 | 766 | 784 | -3.57% | 2,159,000 | - | -13.27% | - | - |
03/14 | 842 | 844 | 799 | 813 | -1.09% | 2,527,000 | - | -10.66% | - | - |
03/13 | 843 | 843 | 806 | 822 | -2.72% | 2,006,000 | - | -10.26% | - | - |
03/12 | 864 | 872 | 839 | 845 | +1.32% | 1,606,000 | - | -8.25% | - | - |
03/11 | 836 | 840 | 817 | 834 | -1.42% | 2,121,000 | - | -9.94% | - | - |
03/10 | 860 | 862 | 835 | 846 | -2.31% | 1,613,000 | - | -9.32% | - | - |
03/07 | 892 | 893 | 855 | 866 | -4.42% | 2,291,000 | - | -7.77% | - | - |
03/06 | 902 | 913 | 897 | 906 | +0.11% | 1,146,000 | - | -4.13% | - | - |
03/05 | 910 | 923 | 899 | 905 | +0.44% | 1,066,000 | - | -4.44% | - | - |
03/04 | 908 | 921 | 895 | 901 | -0.55% | 1,233,000 | - | -5.16% | - | - |
03/03 | 929 | 929 | 905 | 906 | -3.41% | 1,013,000 | - | -4.83% | - | - |
02/29 | 923 | 943 | 911 | 938 | +0.97% | 1,188,000 | - | -1.78% | - | - |
02/28 | 934 | 936 | 923 | 929 | -2.62% | 1,531,000 | - | -2.72% | - | - |
02/27 | 959 | 966 | 949 | 954 | +1.71% | 779,000 | - | 0% | - | - |
02/26 | 979 | 980 | 938 | 938 | -3.7% | 1,285,000 | - | -1.57% | - | - |
02/25 | 940 | 980 | 940 | 974 | +4.06% | 1,322,000 | - | +2.2% | - | - |
02/22 | 942 | 944 | 922 | 936 | -1.06% | 952,000 | - | -1.89% | - | - |
02/21 | 928 | 955 | 925 | 946 | +3.5% | 1,783,000 | - | -1.05% | - | - |
02/20 | 951 | 952 | 914 | 914 | -4.59% | 1,439,000 | - | -4.49% | - | - |
02/19 | 976 | 976 | 947 | 958 | 0% | 1,295,000 | - | -0.21% | - | - |
02/18 | 956 | 967 | 952 | 958 | +1.27% | 792,000 | - | -0.42% | - | - |
02/15 | 951 | 970 | 919 | 946 | +0.11% | 1,165,000 | - | -1.97% | - | - |
02/14 | 931 | 945 | 923 | 945 | +4.88% | 799,000 | - | -2.38% | - | - |
02/13 | 930 | 937 | 881 | 901 | -3.22% | 2,852,000 | - | -7.21% | - | - |
02/12 | 943 | 943 | 922 | 931 | -1.59% | 857,000 | - | -4.51% | - | - |
02/08 | 944 | 974 | 940 | 946 | -0.84% | 582,000 | - | -3.27% | - | - |
02/07 | 944 | 954 | 921 | 954 | +1.06% | 1,149,000 | - | -2.85% | - | - |
02/06 | 959 | 963 | 944 | 944 | -3.58% | 947,000 | - | -4.26% | - | - |
02/05 | 991 | 1,006 | 967 | 979 | -2.78% | 1,176,000 | - | -1.21% | - | - |
02/04 | 1,036 | 1,038 | 1,002 | 1,007 | +1.1% | 696,000 | - | +1.31% | - | - |
02/01 | 1,025 | 1,025 | 990 | 996 | -1.58% | 541,000 | - | 0% | - | - |
01/31 | 968 | 1,015 | 955 | 1,012 | +4.44% | 1,074,000 | - | +1.4% | - | - |
01/30 | 975 | 995 | 959 | 969 | -0.72% | 991,000 | - | -3% | - | - |
01/29 | 954 | 978 | 944 | 976 | +3.17% | 1,167,000 | - | -2.59% | - | - |
01/28 | 977 | 989 | 944 | 946 | -3.27% | 888,000 | - | -5.78% | - | - |
01/25 | 951 | 979 | 951 | 978 | +5.27% | 1,127,000 | - | -2.98% | - | - |
01/24 | 920 | 946 | 909 | 929 | +0.65% | 1,901,000 | - | -8.02% | - | - |
01/23 | 925 | 945 | 909 | 923 | +1.32% | 2,685,000 | - | -9.15% | - | - |
01/22 | 933 | 934 | 903 | 911 | -4.31% | 1,741,000 | - | -10.95% | - | - |
01/21 | 980 | 986 | 952 | 952 | -4.61% | 1,145,000 | - | -7.66% | - | - |
01/18 | 968 | 1,005 | 964 | 998 | +0.5% | 1,189,000 | - | -3.85% | - | - |
01/17 | 974 | 1,000 | 964 | 993 | +3.01% | 1,633,000 | - | -4.7% | - | - |
01/16 | 991 | 1,008 | 962 | 964 | -2.82% | 1,857,000 | - | -7.84% | - | - |
01/15 | 1,006 | 1,020 | 990 | 992 | -1.1% | 1,981,000 | - | -5.61% | - | - |
01/11 | 1,034 | 1,034 | 999 | 1,003 | -2.34% | 1,166,000 | - | -4.93% | - | - |
01/10 | 1,033 | 1,034 | 1,010 | 1,027 | -0.58% | 922,000 | - | -2.93% | - | - |
01/09 | 1,003 | 1,036 | 999 | 1,033 | +2.68% | 1,220,000 | - | -2.73% | - | - |
01/08 | 1,000 | 1,010 | 996 | 1,006 | +0.2% | 1,351,000 | - | -5.45% | - | - |
01/07 | 1,000 | 1,015 | 994 | 1,004 | -0.3% | 1,036,000 | - | -5.9% | - | - |
01/04 | 1,048 | 1,049 | 1,001 | 1,007 | -4% | 667,000 | - | -5.8% | - | - |
2007 |
12/28 | 1,065 | 1,068 | 1,043 | 1,049 | -1.04% | 591,000 | - | -1.96% | - | - |
12/27 | 1,069 | 1,069 | 1,051 | 1,060 | -0.66% | 478,000 | - | -0.84% | - | - |
12/26 | 1,059 | 1,068 | 1,046 | 1,067 | +1.04% | 515,000 | - | 0% | - | - |
12/25 | 1,070 | 1,070 | 1,054 | 1,056 | +0.19% | 416,000 | - | -0.85% | - | - |
12/21 | 1,040 | 1,055 | 1,031 | 1,054 | +1.44% | 716,000 | - | -0.85% | - | - |
12/20 | 1,044 | 1,050 | 1,034 | 1,039 | +0.48% | 1,032,000 | - | -2.17% | - | - |
12/19 | 1,042 | 1,049 | 1,030 | 1,034 | -0.67% | 869,000 | - | -2.36% | - | - |
12/18 | 1,023 | 1,047 | 1,019 | 1,041 | +1.56% | 830,000 | - | -1.42% | - | - |
12/17 | 1,044 | 1,047 | 1,023 | 1,025 | -2.1% | 575,000 | - | -2.66% | - | - |
12/14 | 1,051 | 1,066 | 1,042 | 1,047 | +0.48% | 1,083,000 | - | -0.38% | - | - |
12/13 | 1,078 | 1,078 | 1,042 | 1,042 | -3.25% | 1,415,000 | - | -0.76% | - | - |
12/12 | 1,091 | 1,091 | 1,054 | 1,077 | -1.55% | 1,687,000 | - | +2.67% | - | - |
12/11 | 1,100 | 1,106 | 1,083 | 1,094 | -1.71% | 1,832,000 | - | +4.39% | - | - |
12/10 | 1,119 | 1,119 | 1,102 | 1,113 | 0% | 828,000 | - | +6.51% | - | - |
12/07 | 1,110 | 1,122 | 1,108 | 1,113 | +0.72% | 1,203,000 | - | +6.92% | - | - |
12/06 | 1,115 | 1,118 | 1,089 | 1,105 | +0.45% | 1,017,000 | - | +6.56% | - | - |
12/05 | 1,076 | 1,109 | 1,075 | 1,100 | +1.2% | 1,112,000 | - | +6.49% | - | - |
12/04 | 1,089 | 1,094 | 1,070 | 1,087 | +0.09% | 948,000 | - | +5.53% | - | - |
12/03 | 1,090 | 1,098 | 1,073 | 1,086 | -0.55% | 1,584,000 | - | +5.64% | - | - |
11/30 | 1,072 | 1,100 | 1,066 | 1,092 | -1.44% | 1,909,000 | - | +6.54% | - | - |
11/29 | 1,100 | 1,115 | 1,088 | 1,108 | +1% | 1,409,000 | - | +8.31% | - | - |
11/28 | 1,090 | 1,106 | 1,082 | 1,097 | +0.73% | 1,349,000 | - | +7.65% | - | - |
11/27 | 1,064 | 1,098 | 1,061 | 1,089 | +3.42% | 2,801,000 | - | +7.08% | - | - |
11/26 | 1,037 | 1,059 | 1,035 | 1,053 | +2.53% | 1,988,000 | - | +3.85% | - | - |
11/22 | 1,026 | 1,040 | 1,020 | 1,027 | +0.1% | 1,176,000 | - | +1.28% | - | - |
11/21 | 1,029 | 1,040 | 1,018 | 1,026 | +1.68% | 1,142,000 | - | +0.88% | - | - |
11/20 | 988 | 1,011 | 970 | 1,009 | +0.5% | 1,548,000 | - | -0.98% | - | - |
11/19 | 1,034 | 1,040 | 1,000 | 1,004 | -2.05% | 1,209,000 | - | -1.76% | - | - |
11/16 | 1,003 | 1,034 | 1,003 | 1,025 | +1.38% | 1,477,000 | - | 0% | - | - |
11/15 | 994 | 1,014 | 994 | 1,011 | +3.06% | 1,644,000 | - | -1.56% | - | - |
11/14 | 965 | 990 | 965 | 981 | +3.05% | 1,508,000 | - | -4.85% | - | - |
11/13 | 958 | 965 | 948 | 952 | -1.35% | 1,136,000 | - | -7.93% | - | - |
11/12 | 973 | 978 | 948 | 965 | -1.83% | 954,000 | - | -6.94% | - | - |
11/09 | 1,005 | 1,014 | 981 | 983 | -1.9% | 996,000 | - | -5.57% | - | - |
11/08 | 1,011 | 1,015 | 994 | 1,002 | -3% | 748,000 | - | -4.02% | - | - |
11/07 | 1,049 | 1,049 | 1,028 | 1,033 | -0.86% | 978,000 | - | -1.24% | - | - |
11/06 | 1,010 | 1,056 | 1,006 | 1,042 | +3.17% | 1,817,000 | - | -0.48% | - | - |
11/05 | 1,028 | 1,028 | 1,004 | 1,010 | -0.49% | 719,000 | - | -3.53% | - | - |
11/02 | 1,009 | 1,032 | 1,003 | 1,015 | -0.2% | 870,000 | - | -3.06% | - | - |
11/01 | 1,023 | 1,032 | 1,009 | 1,017 | -0.59% | 671,000 | - | -2.96% | - | - |
10/31 | 1,017 | 1,023 | 1,008 | 1,023 | +0.89% | 1,041,000 | - | -2.29% | - | - |