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 | 1,332 | 1,332 | 1,255 | 1,296 | -3.57% | 3,922,000 | - | -11.29% | - | - |
| 03/28 | 1,333 | 1,355 | 1,312 | 1,344 | -0.67% | 1,567,000 | - | -8.82% | - | - |
| 03/27 | 1,366 | 1,368 | 1,328 | 1,353 | -3.63% | 1,337,000 | - | -8.95% | - | - |
| 03/26 | 1,380 | 1,420 | 1,377 | 1,404 | +1.15% | 2,035,000 | - | -6.15% | - | - |
| 03/25 | 1,368 | 1,393 | 1,349 | 1,388 | +4.52% | 2,295,000 | - | -7.77% | - | - |
| 03/24 | 1,348 | 1,348 | 1,313 | 1,328 | -1.48% | 2,884,000 | - | -12.29% | - | - |
| 03/21 | 1,305 | 1,351 | 1,305 | 1,348 | +5.48% | 2,140,000 | - | -11.66% | - | - |
| 03/19 | 1,347 | 1,347 | 1,268 | 1,278 | -0.7% | 4,223,000 | - | -16.96% | - | - |
| 03/18 | 1,319 | 1,325 | 1,276 | 1,287 | -3.45% | 2,936,000 | - | -17.07% | - | - |
| 03/17 | 1,350 | 1,366 | 1,296 | 1,333 | -3.82% | 1,635,000 | - | -14.88% | - | - |
| 03/14 | 1,437 | 1,440 | 1,371 | 1,386 | -2.19% | 1,550,000 | - | -12.28% | - | - |
| 03/13 | 1,429 | 1,451 | 1,393 | 1,417 | -1.87% | 1,585,000 | - | -10.94% | - | - |
| 03/12 | 1,485 | 1,496 | 1,434 | 1,444 | -0.21% | 1,157,000 | - | -9.86% | - | - |
| 03/11 | 1,420 | 1,450 | 1,406 | 1,447 | +0.07% | 1,401,000 | - | -10.46% | - | - |
| 03/10 | 1,507 | 1,507 | 1,432 | 1,446 | -4.05% | 1,280,000 | - | -11.4% | - | - |
| 03/07 | 1,485 | 1,520 | 1,485 | 1,507 | -1.44% | 1,702,000 | - | -8.56% | - | - |
| 03/06 | 1,510 | 1,553 | 1,490 | 1,529 | +1.19% | 1,218,000 | - | -8% | - | - |
| 03/05 | 1,536 | 1,536 | 1,480 | 1,511 | -1.56% | 2,118,000 | - | -9.84% | - | - |
| 03/04 | 1,572 | 1,572 | 1,524 | 1,535 | -2.29% | 1,718,000 | - | -9.33% | - | - |
| 03/03 | 1,635 | 1,635 | 1,570 | 1,571 | -4.79% | 1,634,000 | - | -7.75% | - | - |
| 02/29 | 1,670 | 1,675 | 1,626 | 1,650 | -2.94% | 1,665,000 | - | -3.79% | - | - |
| 02/28 | 1,698 | 1,709 | 1,673 | 1,700 | -1.28% | 1,417,000 | - | -1.22% | - | - |
| 02/27 | 1,680 | 1,733 | 1,679 | 1,722 | +3.55% | 2,172,000 | - | -0.17% | - | - |
| 02/26 | 1,662 | 1,678 | 1,651 | 1,663 | +1.71% | 1,886,000 | - | -3.59% | - | - |
| 02/25 | 1,614 | 1,644 | 1,606 | 1,635 | +0.86% | 1,891,000 | - | -5.55% | - | - |
| 02/22 | 1,638 | 1,638 | 1,608 | 1,621 | -1.52% | 1,731,000 | - | -6.73% | - | - |
| 02/21 | 1,626 | 1,656 | 1,614 | 1,646 | +2.68% | 2,584,000 | - | -5.73% | - | - |
| 02/20 | 1,622 | 1,622 | 1,597 | 1,603 | -1.23% | 1,322,000 | - | -8.5% | - | - |
| 02/19 | 1,645 | 1,646 | 1,606 | 1,623 | -0.12% | 584,000 | - | -7.89% | - | - |
| 02/18 | 1,629 | 1,651 | 1,610 | 1,625 | -0.12% | 985,000 | - | -8.3% | - | - |
| 02/15 | 1,630 | 1,631 | 1,585 | 1,627 | -1.87% | 2,134,000 | - | -8.7% | - | - |
| 02/14 | 1,630 | 1,673 | 1,626 | 1,658 | +2.73% | 1,666,000 | - | -7.53% | - | - |
| 02/13 | 1,677 | 1,677 | 1,611 | 1,614 | -1.34% | 1,543,000 | - | -10.48% | - | - |
| 02/12 | 1,635 | 1,669 | 1,627 | 1,636 | -2.39% | 2,226,000 | - | -9.86% | - | - |
| 02/08 | 1,679 | 1,712 | 1,666 | 1,676 | -0.06% | 1,388,000 | - | -8.26% | - | - |
| 02/07 | 1,696 | 1,715 | 1,627 | 1,677 | -1.06% | 2,560,000 | - | -8.81% | - | - |
| 02/06 | 1,765 | 1,766 | 1,674 | 1,695 | -5.41% | 2,567,000 | - | -8.38% | - | - |
| 02/05 | 1,838 | 1,838 | 1,786 | 1,792 | -2.5% | 1,385,000 | - | -3.81% | - | - |
| 02/04 | 1,858 | 1,885 | 1,820 | 1,838 | -0.49% | 1,559,000 | - | -1.71% | - | - |
| 02/01 | 1,881 | 1,881 | 1,824 | 1,847 | -0.22% | 1,973,000 | - | -1.44% | - | - |
| 01/31 | 1,807 | 1,868 | 1,790 | 1,851 | -1.7% | 3,190,000 | - | -1.39% | - | - |
| 01/30 | 1,875 | 1,940 | 1,853 | 1,883 | -2.59% | 2,187,000 | - | +0.16% | - | - |
| 01/29 | 1,796 | 1,933 | 1,766 | 1,933 | +8.41% | 3,607,000 | - | +2.76% | - | - |
| 01/28 | 1,822 | 1,851 | 1,783 | 1,783 | -5.26% | 2,190,000 | - | -5.26% | - | - |
| 01/25 | 1,803 | 1,887 | 1,800 | 1,882 | +4.44% | 2,386,000 | - | -0.42% | - | - |
| 01/24 | 1,760 | 1,827 | 1,734 | 1,802 | +0.95% | 2,186,000 | - | -4.81% | - | - |
| 01/23 | 1,760 | 1,822 | 1,749 | 1,785 | +2.88% | 3,363,000 | - | -6.1% | - | - |
| 01/22 | 1,796 | 1,796 | 1,728 | 1,735 | -3.5% | 2,554,000 | - | -9.02% | - | - |
| 01/21 | 1,811 | 1,820 | 1,791 | 1,798 | -1.8% | 1,927,000 | - | -6.16% | - | - |
| 01/18 | 1,780 | 1,844 | 1,769 | 1,831 | +1.16% | 1,917,000 | - | -4.83% | - | - |
| 01/17 | 1,803 | 1,817 | 1,772 | 1,810 | +0.44% | 3,229,000 | - | -6.17% | - | - |
| 01/16 | 1,812 | 1,822 | 1,786 | 1,802 | -2.8% | 4,661,000 | - | -6.83% | - | - |
| 01/15 | 1,859 | 1,873 | 1,832 | 1,854 | -0.22% | 2,615,000 | - | -4.38% | - | - |
| 01/11 | 1,880 | 1,881 | 1,828 | 1,858 | -1.17% | 2,797,000 | - | -4.28% | - | - |
| 01/10 | 1,900 | 1,901 | 1,875 | 1,880 | -1.1% | 1,645,000 | - | -3.34% | - | - |
| 01/09 | 1,886 | 1,916 | 1,883 | 1,901 | -1.09% | 2,463,000 | - | -2.41% | - | - |
| 01/08 | 1,912 | 1,922 | 1,903 | 1,922 | +0.52% | 2,095,000 | - | -1.33% | - | - |
| 01/07 | 1,908 | 1,933 | 1,905 | 1,912 | -1.34% | 2,698,000 | - | -1.85% | - | - |
| 01/04 | 1,947 | 1,956 | 1,909 | 1,938 | -0.92% | 1,310,000 | - | -0.46% | - | - |
| 2007 |
| 12/28 | 1,969 | 1,991 | 1,948 | 1,956 | -0.86% | 419,000 | - | +0.57% | - | - |
| 12/27 | 1,995 | 2,005 | 1,967 | 1,973 | -2.33% | 1,172,000 | - | +1.44% | - | - |
| 12/26 | 1,981 | 2,020 | 1,973 | 2,020 | +2.8% | 1,101,000 | - | +3.96% | - | - |
| 12/25 | 1,940 | 1,973 | 1,940 | 1,965 | +1.34% | 579,000 | - | +1.34% | - | - |
| 12/21 | 1,921 | 1,949 | 1,919 | 1,939 | +0.88% | 1,241,000 | - | +0.21% | - | - |
| 12/20 | 1,931 | 1,934 | 1,917 | 1,922 | +0.31% | 1,464,000 | - | -0.52% | - | - |
| 12/19 | 1,921 | 1,940 | 1,910 | 1,916 | -0.21% | 1,572,000 | - | -0.73% | - | - |
| 12/18 | 1,910 | 1,930 | 1,907 | 1,920 | -1.54% | 1,822,000 | - | -0.47% | - | - |
| 12/17 | 1,974 | 1,993 | 1,940 | 1,950 | -1.17% | 1,805,000 | - | +1.14% | - | - |
| 12/14 | 1,989 | 2,005 | 1,957 | 1,973 | -0.05% | 1,878,000 | - | +2.23% | - | - |
| 12/13 | 1,981 | 2,010 | 1,974 | 1,974 | -0.3% | 2,146,000 | - | +2.28% | - | - |
| 12/12 | 1,952 | 1,983 | 1,939 | 1,980 | +1.49% | 1,419,000 | - | +2.54% | - | - |
| 12/11 | 1,946 | 1,960 | 1,937 | 1,951 | -0.71% | 1,844,000 | - | +0.98% | - | - |
| 12/10 | 2,025 | 2,025 | 1,959 | 1,965 | -0.81% | 1,343,000 | - | +1.6% | - | - |
| 12/07 | 1,999 | 2,005 | 1,981 | 1,981 | +0.46% | 1,302,000 | - | +2.32% | - | - |
| 12/06 | 1,963 | 1,980 | 1,949 | 1,972 | +2.02% | 1,739,000 | - | +1.75% | - | - |
| 12/05 | 1,914 | 1,942 | 1,895 | 1,933 | +1.05% | 1,385,000 | - | -0.15% | - | - |
| 12/04 | 1,922 | 1,954 | 1,907 | 1,913 | -0.42% | 1,537,000 | - | -1.09% | - | - |
| 12/03 | 1,950 | 1,957 | 1,905 | 1,921 | -1.89% | 2,114,000 | - | -0.47% | - | - |
| 11/30 | 1,943 | 1,972 | 1,943 | 1,958 | +0.88% | 2,413,000 | - | +1.77% | - | - |
| 11/29 | 1,970 | 1,970 | 1,935 | 1,941 | +2% | 2,635,000 | - | +1.3% | - | - |
| 11/28 | 1,921 | 1,927 | 1,882 | 1,903 | -0.94% | 2,462,000 | - | -0.42% | - | - |
| 11/27 | 1,885 | 1,921 | 1,872 | 1,921 | +1.48% | 4,026,000 | - | +0.68% | - | - |
| 11/26 | 1,895 | 1,912 | 1,871 | 1,893 | -0.11% | 1,818,000 | - | -0.63% | - | - |
| 11/22 | 1,920 | 1,935 | 1,880 | 1,895 | -2.87% | 2,102,000 | - | -0.47% | - | - |
| 11/21 | 1,939 | 1,959 | 1,937 | 1,951 | +1.19% | 2,251,000 | - | +2.63% | - | - |
| 11/20 | 1,899 | 1,931 | 1,878 | 1,928 | +1.53% | 2,649,000 | - | +1.85% | - | - |
| 11/19 | 1,884 | 1,908 | 1,884 | 1,899 | +1.12% | 1,915,000 | - | +0.58% | - | - |
| 11/16 | 1,870 | 1,887 | 1,868 | 1,878 | +0.54% | 2,241,000 | - | -0.37% | - | - |
| 11/15 | 1,876 | 1,888 | 1,867 | 1,868 | -0.37% | 2,988,000 | - | -0.85% | - | - |
| 11/14 | 1,897 | 1,906 | 1,867 | 1,875 | -0.58% | 1,990,000 | - | -0.48% | - | - |
| 11/13 | 1,897 | 1,904 | 1,863 | 1,886 | -0.63% | 1,534,000 | - | +0.21% | - | - |
| 11/12 | 1,950 | 1,950 | 1,885 | 1,898 | -4.43% | 2,084,000 | - | +1.01% | - | - |
| 11/09 | 1,985 | 2,005 | 1,972 | 1,986 | +0.35% | 2,467,000 | - | +5.92% | - | - |
| 11/08 | 1,990 | 1,990 | 1,956 | 1,979 | -1.05% | 4,021,000 | - | +6.06% | - | - |
| 11/07 | 2,010 | 2,020 | 1,995 | 2,000 | -0.25% | 2,638,000 | - | +7.58% | - | - |
| 11/06 | 1,998 | 2,020 | 1,985 | 2,005 | +0.35% | 1,250,000 | - | +8.32% | - | - |
| 11/05 | 2,010 | 2,015 | 1,991 | 1,998 | -1.09% | 1,537,000 | - | +8.53% | - | - |
| 11/02 | 1,996 | 2,025 | 1,971 | 2,020 | -0.49% | 1,851,000 | - | +10.26% | - | - |
| 11/01 | 1,943 | 2,030 | 1,940 | 2,030 | +5.73% | 3,005,000 | - | +11.42% | - | - |
| 10/31 | 1,900 | 1,938 | 1,881 | 1,920 | +1.32% | 2,332,000 | - | +6.19% | - | - |
