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 | 180 | 181 | 179 | 180 | -1.64% | 61,700 | - | 0% | - | - |
03/28 | 181 | 183 | 180 | 183 | +1.1% | 12,400 | - | +1.67% | - | - |
03/27 | 179 | 183 | 179 | 181 | -1.09% | 3,700 | - | +0.56% | - | - |
03/26 | 180 | 183 | 176 | 183 | 0% | 15,000 | - | +1.67% | - | - |
03/25 | 184 | 184 | 181 | 183 | +2.23% | 19,900 | - | +1.67% | - | - |
03/24 | 177 | 180 | 176 | 179 | +2.87% | 15,700 | - | -0.56% | - | - |
03/21 | 173 | 176 | 171 | 174 | -0.57% | 17,900 | - | -3.33% | - | - |
03/19 | 176 | 176 | 171 | 175 | +2.34% | 32,800 | - | -2.23% | - | - |
03/18 | 170 | 171 | 169 | 171 | +0.59% | 7,600 | - | -4.47% | - | - |
03/17 | 166 | 170 | 165 | 170 | -1.16% | 89,100 | - | -5.03% | - | - |
03/14 | 170 | 172 | 167 | 172 | 0% | 26,000 | - | -3.37% | - | - |
03/13 | 175 | 175 | 172 | 172 | -1.71% | 89,300 | - | -3.37% | - | - |
03/12 | 174 | 178 | 174 | 175 | +2.34% | 45,700 | - | -1.69% | - | - |
03/11 | 168 | 171 | 167 | 171 | -0.58% | 17,400 | - | -3.93% | - | - |
03/10 | 176 | 179 | 172 | 172 | -4.44% | 26,100 | - | -3.37% | - | - |
03/07 | 181 | 182 | 179 | 180 | -1.64% | 32,900 | - | +1.12% | - | - |
03/06 | 184 | 186 | 182 | 183 | +0.55% | 21,100 | - | +3.39% | - | - |
03/05 | 180 | 186 | 178 | 182 | +0.55% | 15,500 | - | +2.82% | - | - |
03/04 | 183 | 183 | 181 | 181 | -2.16% | 11,700 | - | +2.84% | - | - |
03/03 | 185 | 185 | 181 | 185 | -1.07% | 31,300 | - | +5.11% | - | - |
02/29 | 187 | 189 | 186 | 187 | -0.53% | 22,100 | - | +6.86% | - | - |
02/28 | 189 | 190 | 188 | 188 | -1.05% | 30,500 | - | +8.05% | - | - |
02/27 | 188 | 192 | 188 | 190 | 0% | 33,300 | - | +9.83% | - | - |
02/26 | 193 | 193 | 187 | 190 | +0.53% | 44,500 | - | +9.83% | - | - |
02/25 | 192 | 192 | 188 | 189 | +1.61% | 76,600 | - | +9.88% | - | - |
02/22 | 180 | 186 | 175 | 186 | +4.49% | 86,300 | - | +8.77% | - | - |
02/21 | 180 | 182 | 177 | 178 | -1.66% | 79,000 | - | +4.09% | - | - |
02/20 | 185 | 185 | 180 | 181 | -2.69% | 86,600 | - | +5.85% | - | - |
02/19 | 195 | 198 | 181 | 186 | -2.11% | 231,700 | - | +8.77% | - | - |
02/18 | 187 | 204 | 177 | 190 | +17.28% | 899,300 | - | +11.11% | - | - |
02/15 | 162 | 165 | 162 | 162 | -1.82% | 47,200 | - | -5.26% | - | - |
02/14 | 163 | 166 | 163 | 165 | 0% | 43,500 | - | -4.07% | - | - |
02/13 | 165 | 165 | 164 | 165 | 0% | 16,400 | - | -4.07% | - | - |
02/12 | 165 | 165 | 163 | 165 | 0% | 19,500 | - | -4.62% | - | - |
02/08 | 165 | 165 | 164 | 165 | +0.61% | 9,000 | - | -5.17% | - | - |
02/07 | 165 | 165 | 162 | 164 | -1.8% | 84,100 | - | -6.29% | - | - |
02/06 | 169 | 169 | 166 | 167 | -1.76% | 23,300 | - | -5.11% | - | - |
02/05 | 170 | 170 | 169 | 170 | 0% | 46,600 | - | -3.95% | - | - |
02/04 | 170 | 170 | 169 | 170 | 0% | 67,100 | - | -3.95% | - | - |
02/01 | 170 | 170 | 169 | 170 | 0% | 31,300 | - | -4.49% | - | - |
01/31 | 169 | 170 | 167 | 170 | 0% | 30,000 | - | -4.49% | - | - |
01/30 | 170 | 170 | 169 | 170 | 0% | 28,300 | - | -5.03% | - | - |
01/29 | 170 | 170 | 167 | 170 | +1.19% | 21,800 | - | -5.56% | - | - |
01/28 | 170 | 170 | 168 | 168 | -1.18% | 14,300 | - | -6.67% | - | - |
01/25 | 169 | 170 | 168 | 170 | +3.03% | 28,000 | - | -6.08% | - | - |
01/24 | 170 | 171 | 165 | 165 | -2.94% | 129,500 | - | -9.34% | - | - |
01/23 | 166 | 172 | 166 | 170 | +1.19% | 37,000 | - | -7.1% | - | - |
01/22 | 168 | 170 | 167 | 168 | -2.33% | 81,000 | - | -8.7% | - | - |
01/21 | 175 | 176 | 171 | 172 | -2.27% | 25,300 | - | -7.53% | - | - |
01/18 | 170 | 176 | 170 | 176 | +1.73% | 34,700 | - | -5.88% | - | - |
01/17 | 169 | 177 | 168 | 173 | -1.14% | 33,800 | - | -7.49% | - | - |
01/16 | 173 | 175 | 166 | 175 | -2.78% | 31,500 | - | -6.91% | - | - |
01/15 | 185 | 185 | 161 | 180 | -3.74% | 130,100 | - | -4.76% | - | - |
01/11 | 187 | 188 | 184 | 187 | 0% | 58,000 | - | -1.58% | - | - |
01/10 | 188 | 188 | 187 | 187 | +0.54% | 24,700 | - | -2.09% | - | - |
01/09 | 185 | 188 | 185 | 186 | -1.06% | 14,600 | - | -2.62% | - | - |
01/08 | 187 | 189 | 185 | 188 | +1.62% | 16,900 | - | -2.08% | - | - |
01/07 | 184 | 188 | 183 | 185 | +0.54% | 24,000 | - | -3.65% | - | - |
01/04 | 184 | 186 | 183 | 184 | -1.6% | 117,200 | - | -4.66% | - | - |
2007 |
12/28 | 187 | 189 | 185 | 187 | -0.53% | 12,900 | - | -3.61% | - | - |
12/27 | 187 | 188 | 187 | 188 | +0.53% | 14,000 | - | -3.59% | - | - |
12/26 | 183 | 188 | 183 | 187 | +1.63% | 33,800 | - | -4.1% | - | - |
12/25 | 184 | 186 | 183 | 184 | +0.55% | 29,600 | - | -6.12% | - | - |
12/21 | 182 | 189 | 182 | 183 | -1.08% | 35,200 | - | -7.58% | - | - |
12/20 | 189 | 189 | 183 | 185 | -2.12% | 27,300 | - | -7.04% | - | - |
12/19 | 185 | 190 | 185 | 189 | +2.72% | 71,000 | - | -5.5% | - | - |
12/18 | 188 | 188 | 183 | 184 | -2.13% | 83,600 | - | -8.46% | - | - |
12/17 | 193 | 193 | 188 | 188 | -2.59% | 121,700 | - | -6.93% | - | - |
12/14 | 191 | 193 | 191 | 193 | 0% | 33,500 | - | -4.93% | - | - |
12/13 | 193 | 194 | 191 | 193 | 0% | 53,500 | - | -5.39% | - | - |
12/12 | 194 | 194 | 191 | 193 | -1.53% | 25,400 | - | -5.85% | - | - |
12/11 | 197 | 197 | 194 | 196 | -0.51% | 74,700 | - | -4.85% | - | - |
12/10 | 197 | 197 | 196 | 197 | 0% | 45,600 | - | -5.29% | - | - |
12/07 | 198 | 199 | 196 | 197 | 0% | 37,000 | - | -5.74% | - | - |
12/06 | 200 | 200 | 197 | 197 | -0.51% | 58,700 | - | -6.19% | - | - |
12/05 | 199 | 199 | 198 | 198 | -0.5% | 13,000 | - | -6.16% | - | - |
12/04 | 199 | 199 | 198 | 199 | 0% | 17,300 | - | -6.13% | - | - |
12/03 | 199 | 199 | 198 | 199 | +0.51% | 75,700 | - | -7.01% | - | - |
11/30 | 199 | 200 | 194 | 198 | -1% | 269,800 | - | -7.91% | - | - |
11/29 | 200 | 200 | 199 | 200 | 0% | 76,800 | - | -7.41% | - | - |
11/28 | 203 | 204 | 197 | 200 | -1.96% | 102,900 | - | -7.83% | - | - |
11/27 | 203 | 207 | 203 | 204 | -0.49% | 11,500 | - | -6.42% | - | - |
11/26 | 203 | 206 | 203 | 205 | +0.99% | 12,000 | - | -5.96% | - | - |
11/22 | 207 | 207 | 203 | 203 | -1.46% | 22,600 | - | -7.31% | - | - |
11/21 | 202 | 209 | 202 | 206 | -0.48% | 23,300 | - | -6.36% | - | - |
11/20 | 202 | 208 | 200 | 207 | -3.27% | 59,900 | - | -5.91% | - | - |
11/19 | 213 | 214 | 209 | 214 | 0% | 6,200 | - | -3.17% | - | - |
11/16 | 212 | 216 | 203 | 214 | -4.89% | 36,700 | - | -3.17% | - | - |
11/15 | 206 | 230 | 206 | 225 | +7.14% | 31,900 | - | +1.35% | - | - |
11/14 | 209 | 213 | 206 | 210 | +1.45% | 18,600 | - | -5.41% | - | - |
11/13 | 211 | 211 | 204 | 207 | -2.36% | 35,500 | - | -6.76% | - | - |
11/12 | 215 | 215 | 212 | 212 | -1.4% | 21,000 | - | -4.93% | - | - |
11/09 | 215 | 217 | 212 | 215 | -1.38% | 6,000 | - | -4.02% | - | - |
11/08 | 215 | 218 | 214 | 218 | -0.91% | 10,900 | - | -2.68% | - | - |
11/07 | 224 | 224 | 217 | 220 | 0% | 10,600 | - | -1.79% | - | - |
11/06 | 222 | 224 | 220 | 220 | -1.79% | 9,100 | - | -1.79% | - | - |
11/05 | 224 | 225 | 223 | 224 | -0.44% | 4,500 | - | -0.44% | - | - |
11/02 | 224 | 226 | 223 | 225 | -0.44% | 14,400 | - | 0% | - | - |
11/01 | 225 | 229 | 224 | 226 | +0.44% | 36,800 | - | +0.44% | - | - |
10/31 | 225 | 228 | 222 | 225 | -2.17% | 22,400 | - | 0% | - | - |