株価チャート
2007/10/05～2008/03/05
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 |
| 03/05 | 288 | 291 | 288 | 289 | +0.7% | 27,000 | - | -2.36% | - | - |
| 03/04 | 289 | 289 | 286 | 287 | 0% | 67,000 | - | -3.37% | - | - |
| 03/03 | 289 | 290 | 283 | 287 | -1.71% | 27,000 | - | -3.69% | - | - |
| 02/29 | 293 | 293 | 291 | 292 | -0.34% | 24,000 | - | -2.34% | - | - |
| 02/28 | 295 | 296 | 292 | 293 | -1.35% | 34,000 | - | -2.01% | - | - |
| 02/27 | 294 | 297 | 294 | 297 | +0.34% | 28,000 | - | -0.67% | - | - |
| 02/26 | 301 | 301 | 296 | 296 | -0.34% | 41,000 | - | -1% | - | - |
| 02/25 | 295 | 297 | 295 | 297 | +1.37% | 48,000 | - | -0.67% | - | - |
| 02/22 | 293 | 296 | 293 | 293 | +0.34% | 37,000 | - | -2.01% | - | - |
| 02/21 | 291 | 294 | 290 | 292 | +1.04% | 40,000 | - | -2.34% | - | - |
| 02/20 | 297 | 297 | 287 | 289 | -3.99% | 57,000 | - | -3.34% | - | - |
| 02/19 | 304 | 304 | 299 | 301 | +0.67% | 38,000 | - | +0.33% | - | - |
| 02/18 | 307 | 307 | 298 | 299 | +0.67% | 39,000 | - | -0.66% | - | - |
| 02/15 | 298 | 298 | 295 | 297 | -0.34% | 22,000 | - | -1.33% | - | - |
| 02/14 | 298 | 300 | 296 | 298 | +1.71% | 47,000 | - | -1.32% | - | - |
| 02/13 | 293 | 299 | 293 | 293 | +0.69% | 42,000 | - | -2.98% | - | - |
| 02/12 | 291 | 297 | 290 | 291 | -1.69% | 32,000 | - | -3.64% | - | - |
| 02/08 | 295 | 296 | 295 | 296 | -0.34% | 17,000 | - | -2.31% | - | - |
| 02/07 | 296 | 298 | 293 | 297 | +0.68% | 71,000 | - | -2.3% | - | - |
| 02/06 | 301 | 302 | 295 | 295 | -2.64% | 50,000 | - | -3.28% | - | - |
| 02/05 | 303 | 304 | 302 | 303 | +0.33% | 38,000 | - | -0.98% | - | - |
| 02/04 | 302 | 305 | 301 | 302 | +0.33% | 54,000 | - | -1.63% | - | - |
| 02/01 | 303 | 303 | 300 | 301 | -2.27% | 58,000 | - | -2.27% | - | - |
| 01/31 | 308 | 308 | 305 | 308 | 0% | 39,000 | - | -0.32% | - | - |
| 01/30 | 307 | 312 | 302 | 308 | -1.28% | 74,000 | - | -0.65% | - | - |
| 01/29 | 312 | 315 | 311 | 312 | 0% | 22,000 | - | 0% | - | - |
| 01/28 | 315 | 316 | 310 | 312 | +0.32% | 47,000 | - | -0.32% | - | - |
| 01/25 | 311 | 319 | 308 | 311 | +1.97% | 69,000 | - | -1.27% | - | - |
| 01/24 | 300 | 306 | 298 | 305 | +3.74% | 64,000 | - | -3.79% | - | - |
| 01/23 | 286 | 294 | 285 | 294 | +5.38% | 106,000 | - | -7.84% | - | - |
| 01/22 | 290 | 290 | 279 | 279 | -5.42% | 73,000 | - | -13.08% | - | - |
| 01/21 | 307 | 307 | 295 | 295 | -4.84% | 48,000 | - | -9.23% | - | - |
| 01/18 | 290 | 311 | 289 | 310 | +4.03% | 59,000 | - | -5.49% | - | - |
| 01/17 | 286 | 302 | 286 | 298 | +2.41% | 87,000 | - | -9.42% | - | - |
| 01/16 | 296 | 299 | 285 | 291 | -4.9% | 121,000 | - | -12.35% | - | - |
| 01/15 | 314 | 318 | 306 | 306 | -4.08% | 80,000 | - | -8.66% | - | - |
| 01/11 | 312 | 340 | 310 | 319 | +2.24% | 158,000 | - | -5.34% | - | - |
| 01/10 | 308 | 313 | 303 | 312 | +2.97% | 95,000 | - | -7.96% | - | - |
| 01/09 | 303 | 305 | 295 | 303 | 0% | 73,000 | - | -10.88% | - | - |
| 01/08 | 303 | 308 | 301 | 303 | -1.62% | 64,000 | - | -11.66% | - | - |
| 01/07 | 314 | 314 | 305 | 308 | -3.45% | 55,000 | - | -10.72% | - | - |
| 01/04 | 317 | 319 | 312 | 319 | 0% | 23,000 | - | -8.07% | - | - |
| 2007 |
| 12/28 | 319 | 321 | 319 | 319 | -0.62% | 22,000 | - | -8.33% | - | - |
| 12/27 | 319 | 321 | 316 | 321 | +0.94% | 92,000 | - | -8.02% | - | - |
| 12/26 | 314 | 321 | 310 | 318 | 0% | 196,000 | - | -9.14% | - | - |
| 12/25 | 329 | 335 | 315 | 318 | -2.15% | 192,000 | - | -9.66% | - | - |
| 12/21 | 332 | 333 | 324 | 325 | -0.91% | 160,000 | - | -7.93% | - | - |
| 12/20 | 341 | 344 | 320 | 328 | -3.24% | 330,000 | - | -7.61% | - | - |
| 12/19 | 360 | 365 | 339 | 339 | -2.31% | 417,000 | - | -5.04% | - | - |
| 12/18 | 353 | 360 | 340 | 347 | -1.98% | 290,000 | - | -3.07% | - | - |
| 12/17 | 362 | 362 | 354 | 354 | -0.84% | 75,000 | - | -1.67% | - | - |
| 12/14 | 358 | 370 | 355 | 357 | +0.85% | 70,000 | - | -1.11% | - | - |
| 12/13 | 359 | 360 | 354 | 354 | 0% | 18,000 | - | -2.21% | - | - |
| 12/12 | 354 | 357 | 354 | 354 | -0.56% | 25,000 | - | -2.75% | - | - |
| 12/11 | 369 | 372 | 355 | 356 | -2.2% | 58,000 | - | -2.73% | - | - |
| 12/10 | 364 | 367 | 363 | 364 | -0.27% | 17,000 | - | -1.09% | - | - |
| 12/07 | 367 | 368 | 363 | 365 | +1.96% | 23,000 | - | -1.08% | - | - |
| 12/06 | 357 | 358 | 357 | 358 | +0.56% | 15,000 | - | -3.24% | - | - |
| 12/05 | 354 | 357 | 354 | 356 | -1.11% | 11,000 | - | -4.3% | - | - |
| 12/04 | 360 | 365 | 359 | 360 | -0.55% | 15,000 | - | -3.74% | - | - |
| 12/03 | 363 | 366 | 360 | 362 | -0.28% | 33,000 | - | -3.47% | - | - |
| 11/30 | 364 | 370 | 355 | 363 | +0.55% | 51,000 | - | -3.46% | - | - |
| 11/29 | 368 | 368 | 356 | 361 | +1.98% | 25,000 | - | -3.99% | - | - |
| 11/28 | 354 | 358 | 352 | 354 | -1.39% | 20,000 | - | -5.85% | - | - |
| 11/27 | 364 | 365 | 359 | 359 | 0% | 19,000 | - | -4.52% | - | - |
| 11/26 | 364 | 364 | 356 | 359 | +2.57% | 37,000 | - | -4.52% | - | - |
| 11/22 | 348 | 350 | 346 | 350 | 0% | 24,000 | - | -6.91% | - | - |
| 11/21 | 352 | 359 | 350 | 350 | +0.86% | 14,000 | - | -7.16% | - | - |
| 11/20 | 352 | 352 | 345 | 347 | -1.14% | 17,000 | - | -8.2% | - | - |
| 11/19 | 360 | 360 | 351 | 351 | -3.04% | 19,000 | - | -7.39% | - | - |
| 11/16 | 370 | 373 | 362 | 362 | -1.09% | 21,000 | - | -4.99% | - | - |
| 11/15 | 374 | 374 | 365 | 366 | -2.14% | 18,000 | - | -3.94% | - | - |
| 11/14 | 368 | 376 | 368 | 374 | +2.19% | 23,000 | - | -2.09% | - | - |
| 11/13 | 381 | 381 | 366 | 366 | -5.91% | 23,000 | - | -4.44% | - | - |
| 11/12 | 390 | 393 | 386 | 389 | -0.51% | 57,000 | - | +1.3% | - | - |
| 11/09 | 386 | 396 | 386 | 391 | +1.3% | 52,000 | - | +1.56% | - | - |
| 11/08 | 395 | 399 | 384 | 386 | -2.53% | 15,000 | - | +0.26% | - | - |
| 11/07 | 400 | 405 | 395 | 396 | -1.25% | 37,000 | - | +2.59% | - | - |
| 11/06 | 398 | 401 | 396 | 401 | +0.75% | 5,000 | - | +3.89% | - | - |
| 11/05 | 386 | 398 | 386 | 398 | -0.75% | 23,000 | - | +3.11% | - | - |
| 11/02 | 385 | 406 | 385 | 401 | +0.25% | 28,000 | - | +3.89% | - | - |
| 11/01 | 395 | 408 | 395 | 400 | 0% | 27,000 | - | +3.9% | - | - |
| 10/31 | 397 | 400 | 393 | 400 | +0.76% | 28,000 | - | +3.9% | - | - |
| 10/30 | 388 | 399 | 387 | 397 | +2.58% | 53,000 | - | +3.39% | - | - |
| 10/29 | 377 | 401 | 369 | 387 | +1.57% | 62,000 | - | +1.04% | - | - |
| 10/26 | 378 | 384 | 370 | 381 | +3.53% | 34,000 | - | -0.26% | - | - |
| 10/25 | 364 | 368 | 358 | 368 | +1.1% | 35,000 | - | -3.66% | - | - |
| 10/24 | 363 | 364 | 357 | 364 | +1.68% | 26,000 | - | -4.46% | - | - |
| 10/23 | 359 | 359 | 358 | 358 | 0% | 16,000 | - | -6.28% | - | - |
| 10/22 | 363 | 363 | 354 | 358 | -2.45% | 18,000 | - | -6.53% | - | - |
| 10/19 | 370 | 370 | 367 | 367 | -2.65% | 21,000 | - | -4.18% | - | - |
| 10/18 | 369 | 378 | 369 | 377 | +1.89% | 9,000 | - | -1.82% | - | - |
| 10/17 | 380 | 380 | 370 | 370 | -2.37% | 75,000 | - | -3.9% | - | - |
| 10/16 | 381 | 381 | 379 | 379 | -0.79% | 7,000 | - | -1.56% | - | - |
| 10/15 | 385 | 387 | 380 | 382 | +0.53% | 12,000 | - | -1.04% | - | - |
| 10/12 | 386 | 388 | 380 | 380 | -2.81% | 31,000 | - | -1.55% | - | - |
| 10/11 | 391 | 396 | 390 | 391 | -0.51% | 32,000 | - | +1.03% | - | - |
| 10/10 | 393 | 394 | 393 | 393 | -1.26% | 3,000 | - | +1.55% | - | - |
| 10/09 | 398 | 398 | 397 | 398 | +0.25% | 16,000 | - | +2.84% | - | - |
| 10/05 | 396 | 400 | 396 | 397 | 0% | 14,000 | - | +2.58% | - | - |
