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 | 5,020 | 5,050 | 4,950 | 4,990 | -2.16% | 5,138,100 | - | -7.11% | - | - |
| 03/28 | 5,080 | 5,140 | 5,020 | 5,100 | +0.2% | 3,217,700 | - | -5.68% | - | - |
| 03/27 | 5,110 | 5,140 | 5,040 | 5,090 | -2.3% | 2,824,900 | - | -6.43% | - | - |
| 03/26 | 5,240 | 5,270 | 5,120 | 5,210 | -1.14% | 3,928,300 | - | -4.79% | - | - |
| 03/25 | 5,200 | 5,280 | 5,140 | 5,270 | +3.33% | 4,180,300 | - | -4.29% | - | - |
| 03/24 | 5,130 | 5,170 | 5,100 | 5,100 | +0.2% | 3,163,200 | - | -7.94% | - | - |
| 03/21 | 5,060 | 5,140 | 4,990 | 5,090 | +0.79% | 6,310,700 | - | -8.85% | - | - |
| 03/19 | 5,100 | 5,100 | 4,930 | 5,050 | +3.7% | 4,754,600 | - | -10.27% | - | - |
| 03/18 | 4,870 | 4,960 | 4,850 | 4,870 | -1.02% | 4,714,600 | - | -14.09% | - | - |
| 03/17 | 4,980 | 5,020 | 4,900 | 4,920 | -3.15% | 4,507,500 | - | -13.96% | - | - |
| 03/14 | 5,240 | 5,260 | 5,070 | 5,080 | -1.74% | 8,639,900 | - | -11.88% | - | - |
| 03/13 | 5,280 | 5,290 | 5,160 | 5,170 | -2.27% | 3,941,200 | - | -10.98% | - | - |
| 03/12 | 5,410 | 5,420 | 5,260 | 5,290 | -0.19% | 3,609,100 | - | -9.5% | - | - |
| 03/11 | 5,250 | 5,320 | 5,200 | 5,300 | +0.57% | 3,708,800 | - | -9.96% | - | - |
| 03/10 | 5,250 | 5,330 | 5,240 | 5,270 | -1.5% | 4,001,400 | - | -11.08% | - | - |
| 03/07 | 5,440 | 5,450 | 5,330 | 5,350 | -4.63% | 4,981,100 | - | -10.42% | - | - |
| 03/06 | 5,590 | 5,630 | 5,550 | 5,610 | +1.08% | 2,987,900 | - | -6.75% | - | - |
| 03/05 | 5,550 | 5,610 | 5,530 | 5,550 | -0.89% | 3,150,100 | - | -8.22% | - | - |
| 03/04 | 5,710 | 5,720 | 5,600 | 5,600 | -1.75% | 4,019,900 | - | -7.89% | - | - |
| 03/03 | 5,780 | 5,820 | 5,700 | 5,700 | -2.73% | 4,237,700 | - | -6.74% | - | - |
| 02/29 | 5,810 | 5,920 | 5,810 | 5,860 | +0.34% | 4,903,600 | - | -4.61% | - | - |
| 02/28 | 5,900 | 5,910 | 5,810 | 5,840 | -2.18% | 4,507,700 | - | -5.23% | - | - |
| 02/27 | 6,080 | 6,090 | 5,970 | 5,970 | -0.17% | 3,685,700 | - | -3.46% | - | - |
| 02/26 | 6,110 | 6,110 | 5,950 | 5,980 | -0.83% | 2,714,000 | - | -3.31% | - | - |
| 02/25 | 5,910 | 6,060 | 5,890 | 6,030 | +2.55% | 3,655,900 | - | -2.77% | - | - |
| 02/22 | 5,910 | 5,930 | 5,830 | 5,880 | -0.68% | 3,017,900 | - | -5.48% | - | - |
| 02/21 | 5,900 | 5,970 | 5,850 | 5,920 | +0.51% | 3,934,000 | - | -5.23% | - | - |
| 02/20 | 6,060 | 6,070 | 5,890 | 5,890 | -2.64% | 4,593,500 | - | -6.15% | - | - |
| 02/19 | 6,120 | 6,150 | 6,050 | 6,050 | -1.14% | 3,882,500 | - | -3.97% | - | - |
| 02/18 | 6,170 | 6,210 | 6,120 | 6,120 | -1.29% | 2,592,100 | - | -3.1% | - | - |
| 02/15 | 6,190 | 6,230 | 6,150 | 6,200 | 0% | 2,615,300 | - | -2.12% | - | - |
| 02/14 | 6,140 | 6,240 | 6,090 | 6,200 | +2.14% | 3,162,800 | - | -2.29% | - | - |
| 02/13 | 6,180 | 6,180 | 6,040 | 6,070 | -0.65% | 3,336,000 | - | -4.38% | - | - |
| 02/12 | 6,040 | 6,170 | 6,010 | 6,110 | +0.49% | 2,389,800 | - | -3.9% | - | - |
| 02/08 | 6,100 | 6,180 | 6,070 | 6,080 | -1.3% | 4,340,900 | - | -4.51% | - | - |
| 02/07 | 6,170 | 6,190 | 6,090 | 6,160 | +1.15% | 2,499,800 | - | -3.54% | - | - |
| 02/06 | 6,180 | 6,260 | 6,090 | 6,090 | -3.49% | 4,101,600 | - | -4.9% | - | - |
| 02/05 | 6,440 | 6,480 | 6,300 | 6,310 | -0.47% | 3,252,200 | - | -1.77% | - | - |
| 02/04 | 6,330 | 6,400 | 6,280 | 6,340 | -0.63% | 4,020,200 | - | -1.43% | - | - |
| 02/01 | 6,390 | 6,470 | 6,370 | 6,380 | -1.09% | 2,205,600 | - | -0.9% | - | - |
| 01/31 | 6,230 | 6,500 | 6,230 | 6,450 | +0.94% | 3,185,600 | - | +0.09% | - | - |
| 01/30 | 6,470 | 6,470 | 6,300 | 6,390 | +0.16% | 3,070,800 | - | -0.88% | - | - |
| 01/29 | 6,400 | 6,420 | 6,300 | 6,380 | -0.16% | 3,606,200 | - | -1.16% | - | - |
| 01/28 | 6,380 | 6,460 | 6,360 | 6,390 | -1.39% | 4,012,600 | - | -1.14% | - | - |
| 01/25 | 6,380 | 6,480 | 6,300 | 6,480 | +2.05% | 4,856,800 | - | +0.03% | - | - |
| 01/24 | 6,310 | 6,390 | 6,240 | 6,350 | -0.47% | 5,553,500 | - | -2.05% | - | - |
| 01/23 | 6,260 | 6,470 | 6,220 | 6,380 | +6.33% | 6,844,800 | - | -1.83% | - | - |
| 01/22 | 6,190 | 6,260 | 6,000 | 6,000 | -6.1% | 7,069,000 | - | -7.92% | - | - |
| 01/21 | 6,470 | 6,550 | 6,390 | 6,390 | -1.99% | 4,571,700 | - | -2.44% | - | - |
| 01/18 | 6,430 | 6,550 | 6,370 | 6,520 | -0.15% | 5,747,900 | - | -0.7% | - | - |
| 01/17 | 6,640 | 6,650 | 6,460 | 6,530 | -1.66% | 5,376,500 | - | -0.74% | - | - |
| 01/16 | 6,490 | 6,740 | 6,440 | 6,640 | +2.15% | 7,747,200 | - | +0.68% | - | - |
| 01/15 | 6,490 | 6,570 | 6,490 | 6,500 | +0.78% | 4,662,800 | - | -1.56% | - | - |
| 01/11 | 6,550 | 6,570 | 6,400 | 6,450 | -1.53% | 4,628,700 | - | -2.54% | - | - |
| 01/10 | 6,490 | 6,640 | 6,470 | 6,550 | +1.08% | 4,564,900 | - | -1.41% | - | - |
| 01/09 | 6,290 | 6,510 | 6,280 | 6,480 | +3.02% | 5,902,100 | - | -2.73% | - | - |
| 01/08 | 6,270 | 6,330 | 6,200 | 6,290 | -0.32% | 5,018,300 | - | -5.87% | - | - |
| 01/07 | 6,230 | 6,460 | 6,230 | 6,310 | -0.32% | 4,720,900 | - | -5.98% | - | - |
| 01/04 | 6,270 | 6,350 | 6,240 | 6,330 | -3.65% | 3,385,200 | - | -6.03% | - | - |
| 2007 |
| 12/28 | 6,630 | 6,630 | 6,530 | 6,570 | -0.45% | 1,481,900 | - | -2.78% | - | - |
| 12/27 | 6,600 | 6,640 | 6,580 | 6,600 | +0.3% | 1,425,000 | - | -2.44% | - | - |
| 12/26 | 6,570 | 6,600 | 6,550 | 6,580 | +0.77% | 1,094,400 | - | -2.85% | - | - |
| 12/25 | 6,540 | 6,610 | 6,510 | 6,530 | +0.62% | 2,190,700 | - | -3.66% | - | - |
| 12/21 | 6,550 | 6,560 | 6,460 | 6,490 | -0.46% | 3,141,400 | - | -4.36% | - | - |
| 12/20 | 6,530 | 6,570 | 6,510 | 6,520 | 0% | 2,269,900 | - | -4.06% | - | - |
| 12/19 | 6,540 | 6,590 | 6,520 | 6,520 | -1.21% | 2,651,800 | - | -4.26% | - | - |
| 12/18 | 6,560 | 6,650 | 6,560 | 6,600 | -0.15% | 3,143,100 | - | -3.15% | - | - |
| 12/17 | 6,560 | 6,680 | 6,560 | 6,610 | -1.78% | 2,742,500 | - | -3.02% | - | - |
| 12/14 | 6,670 | 6,760 | 6,660 | 6,730 | +1.82% | 6,874,100 | - | -1.41% | - | - |
| 12/13 | 6,730 | 6,760 | 6,610 | 6,610 | -1.93% | 4,233,300 | - | -3.35% | - | - |
| 12/12 | 6,720 | 6,750 | 6,680 | 6,740 | -0.88% | 3,285,800 | - | -1.75% | - | - |
| 12/11 | 6,810 | 6,870 | 6,790 | 6,800 | -0.73% | 3,265,800 | - | -1.02% | - | - |
| 12/10 | 6,840 | 6,860 | 6,780 | 6,850 | +0.88% | 3,061,200 | - | -0.46% | - | - |
| 12/07 | 6,920 | 6,980 | 6,780 | 6,790 | -1.02% | 4,176,900 | - | -1.52% | - | - |
| 12/06 | 7,030 | 7,030 | 6,810 | 6,860 | -1.01% | 3,656,700 | - | -0.77% | - | - |
| 12/05 | 6,800 | 6,950 | 6,780 | 6,930 | +1.46% | 2,755,700 | - | +0.07% | - | - |
| 12/04 | 6,900 | 6,920 | 6,800 | 6,830 | -0.58% | 3,112,500 | - | -1.44% | - | - |
| 12/03 | 7,000 | 7,020 | 6,860 | 6,870 | -3.24% | 4,541,800 | - | -1.58% | - | - |
| 11/30 | 7,050 | 7,100 | 7,020 | 7,100 | +1.43% | 2,905,100 | - | +1.07% | - | - |
| 11/29 | 6,950 | 7,010 | 6,920 | 7,000 | 0% | 3,188,300 | - | -0.88% | - | - |
| 11/28 | 7,090 | 7,090 | 6,940 | 7,000 | 0% | 2,377,400 | - | -1.46% | - | - |
| 11/27 | 6,790 | 7,040 | 6,760 | 7,000 | +0.86% | 3,145,800 | - | -2% | - | - |
| 11/26 | 6,830 | 7,020 | 6,830 | 6,940 | +0.87% | 3,472,800 | - | -3.4% | - | - |
| 11/22 | 6,640 | 6,940 | 6,630 | 6,880 | +2.08% | 5,216,300 | - | -4.81% | - | - |
| 11/21 | 6,830 | 6,850 | 6,680 | 6,740 | -1.03% | 3,255,400 | - | -7.39% | - | - |
| 11/20 | 6,600 | 6,830 | 6,590 | 6,810 | +1.79% | 3,425,600 | - | -7.13% | - | - |
| 11/19 | 6,730 | 6,790 | 6,660 | 6,690 | -0.59% | 2,725,900 | - | -9.42% | - | - |
| 11/16 | 6,630 | 6,730 | 6,600 | 6,730 | -0.44% | 3,437,200 | - | -9.62% | - | - |
| 11/15 | 6,860 | 6,890 | 6,760 | 6,760 | -1.31% | 2,936,800 | - | -9.94% | - | - |
| 11/14 | 6,810 | 6,870 | 6,700 | 6,850 | +3.01% | 4,245,400 | - | -9.45% | - | - |
| 11/13 | 6,650 | 6,740 | 6,590 | 6,650 | +0.15% | 3,638,200 | - | -12.65% | - | - |
| 11/12 | 6,730 | 6,760 | 6,630 | 6,640 | -2.92% | 4,304,400 | - | -13.45% | - | - |
| 11/09 | 6,930 | 6,940 | 6,800 | 6,840 | -3.12% | 6,230,200 | - | -11.57% | - | - |
| 11/08 | 7,030 | 7,090 | 7,000 | 7,060 | -0.98% | 4,121,100 | - | -9.35% | - | - |
| 11/07 | 7,070 | 7,170 | 7,030 | 7,130 | +1.71% | 4,596,900 | - | -8.99% | - | - |
| 11/06 | 7,000 | 7,080 | 6,990 | 7,010 | -1.27% | 5,905,800 | - | -11.01% | - | - |
| 11/05 | 7,120 | 7,180 | 7,060 | 7,100 | -0.84% | 5,160,100 | - | -10.39% | - | - |
| 11/02 | 7,250 | 7,250 | 7,160 | 7,160 | -1.24% | 6,759,200 | - | -10.07% | - | - |
| 11/01 | 7,250 | 7,330 | 7,230 | 7,250 | +1.26% | 6,890,400 | - | -9.34% | - | - |
| 10/31 | 7,120 | 7,190 | 7,020 | 7,160 | +1.42% | 14,333,400 | - | -10.77% | - | - |
