株価チャート
2007/10/18～2008/03/17
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 |
| 03/17 | 803 | 810 | 800 | 803 | -5.53% | 2,800 | - | -5.75% | - | - |
| 03/14 | 850 | 853 | 830 | 850 | -0.12% | 10,900 | - | -0.47% | - | - |
| 03/13 | 855 | 869 | 850 | 851 | -0.23% | 5,200 | - | -0.23% | - | - |
| 03/12 | 850 | 853 | 850 | 853 | +0.35% | 3,200 | - | +0.12% | - | - |
| 03/11 | 850 | 860 | 850 | 850 | -1.16% | 8,800 | - | -0.23% | - | - |
| 03/10 | 844 | 870 | 844 | 860 | -1.6% | 4,300 | - | +0.82% | - | - |
| 03/07 | 870 | 880 | 860 | 874 | +0.46% | 10,600 | - | +2.46% | - | - |
| 03/06 | 861 | 870 | 861 | 870 | 0% | 10,300 | - | +1.99% | - | - |
| 03/05 | 867 | 870 | 855 | 870 | +0.35% | 2,900 | - | +2.11% | - | - |
| 03/04 | 892 | 892 | 866 | 867 | +0.58% | 8,200 | - | +2% | - | - |
| 03/03 | 850 | 862 | 847 | 862 | -0.35% | 14,700 | - | +1.65% | - | - |
| 02/29 | 847 | 865 | 846 | 865 | +0.7% | 5,600 | - | +2.13% | - | - |
| 02/28 | 847 | 859 | 840 | 859 | +1.42% | 9,500 | - | +1.66% | - | - |
| 02/27 | 841 | 861 | 840 | 847 | +0.83% | 31,500 | - | +0.47% | - | - |
| 02/26 | 851 | 851 | 833 | 840 | -1.18% | 21,200 | - | -0.12% | - | - |
| 02/25 | 872 | 876 | 848 | 850 | -2.52% | 11,000 | - | +0.71% | - | - |
| 02/22 | 855 | 874 | 855 | 872 | +2.47% | 7,700 | - | +3.2% | - | - |
| 02/21 | 865 | 890 | 851 | 851 | -1.62% | 13,200 | - | +0.47% | - | - |
| 02/20 | 870 | 880 | 865 | 865 | -0.57% | 6,000 | - | +1.88% | - | - |
| 02/19 | 870 | 875 | 860 | 870 | +2.23% | 4,100 | - | +2.35% | - | - |
| 02/18 | 850 | 870 | 840 | 851 | +1.31% | 8,600 | - | -0.35% | - | - |
| 02/15 | 830 | 845 | 830 | 840 | 0% | 5,600 | - | -2.21% | - | - |
| 02/14 | 830 | 840 | 830 | 840 | +2.44% | 1,900 | - | -2.89% | - | - |
| 02/13 | 830 | 830 | 816 | 820 | -0.12% | 11,200 | - | -5.86% | - | - |
| 02/12 | 850 | 850 | 816 | 821 | -3.3% | 5,000 | - | -6.6% | - | - |
| 02/08 | 840 | 860 | 825 | 849 | +1.07% | 4,200 | - | -4.28% | - | - |
| 02/07 | 821 | 840 | 810 | 840 | +2.44% | 11,900 | - | -6.15% | - | - |
| 02/06 | 840 | 840 | 810 | 820 | -4.09% | 58,900 | - | -9.19% | - | - |
| 02/05 | 870 | 870 | 850 | 855 | -1.5% | 6,200 | - | -6.25% | - | - |
| 02/04 | 894 | 899 | 868 | 868 | 0% | 10,800 | - | -5.65% | - | - |
| 02/01 | 878 | 897 | 830 | 868 | 0% | 11,400 | - | -6.36% | - | - |
| 01/31 | 830 | 908 | 830 | 868 | +4.45% | 2,400 | - | -7.26% | - | - |
| 01/30 | 825 | 838 | 822 | 831 | +1.09% | 15,400 | - | -12.06% | - | - |
| 01/29 | 821 | 827 | 805 | 822 | +0.24% | 27,400 | - | -13.93% | - | - |
| 01/28 | 860 | 861 | 800 | 820 | -3.53% | 5,100 | - | -15.03% | - | - |
| 01/25 | 827 | 850 | 822 | 850 | +6.25% | 5,000 | - | -12.82% | - | - |
| 01/24 | 859 | 861 | 790 | 800 | -2.44% | 11,200 | - | -18.95% | - | - |
| 01/23 | 822 | 830 | 800 | 820 | +1.86% | 19,400 | - | -17.92% | - | - |
| 01/22 | 861 | 929 | 800 | 805 | -10.56% | 17,900 | - | -20.3% | - | - |
| 01/21 | 905 | 915 | 880 | 900 | +1.69% | 6,400 | - | -11.94% | - | - |
| 01/18 | 855 | 885 | 855 | 885 | -2.21% | 18,700 | - | -14.24% | - | - |
| 01/17 | 907 | 912 | 883 | 905 | +0.22% | 13,300 | - | -13.06% | - | - |
| 01/16 | 892 | 920 | 891 | 903 | +0.11% | 8,900 | - | -13.92% | - | - |
| 01/15 | 970 | 970 | 893 | 902 | -6.04% | 17,900 | - | -14.74% | - | - |
| 01/11 | 980 | 985 | 960 | 960 | -1.84% | 17,200 | - | -9.94% | - | - |
| 01/10 | 980 | 1,001 | 975 | 978 | -1.21% | 11,700 | - | -8.6% | - | - |
| 01/09 | 970 | 990 | 960 | 990 | -1.49% | 4,000 | - | -7.74% | - | - |
| 01/08 | 1,055 | 1,055 | 971 | 1,005 | 0% | 11,700 | - | -6.6% | - | - |
| 01/07 | 1,055 | 1,060 | 1,005 | 1,005 | -2.9% | 5,000 | - | -6.86% | - | - |
| 01/04 | 1,039 | 1,039 | 1,019 | 1,035 | -0.48% | 500 | - | -4.43% | - | - |
| 2007 |
| 12/28 | 1,025 | 1,044 | 1,016 | 1,040 | +1.07% | 7,200 | - | -4.06% | - | - |
| 12/27 | 1,050 | 1,051 | 1,017 | 1,029 | -3.11% | 22,400 | - | -5.34% | - | - |
| 12/26 | 1,044 | 1,062 | 1,030 | 1,062 | +1.72% | 5,100 | - | -2.48% | - | - |
| 12/25 | 1,071 | 1,080 | 1,020 | 1,044 | -1.51% | 14,800 | - | -4.4% | - | - |
| 12/21 | 1,080 | 1,080 | 1,050 | 1,060 | -2.3% | 6,400 | - | -3.37% | - | - |
| 12/20 | 1,085 | 1,140 | 1,084 | 1,085 | 0% | 5,900 | - | -1.54% | - | - |
| 12/19 | 1,071 | 1,085 | 1,058 | 1,085 | 0% | 5,200 | - | -1.9% | - | - |
| 12/18 | 1,095 | 1,095 | 1,070 | 1,085 | +0.93% | 3,700 | - | -2.25% | - | - |
| 12/17 | 1,075 | 1,080 | 1,051 | 1,075 | 0% | 11,300 | - | -3.67% | - | - |
| 12/14 | 1,071 | 1,097 | 1,071 | 1,075 | -4.87% | 6,800 | - | -4.27% | - | - |
| 12/13 | 1,151 | 1,151 | 1,111 | 1,130 | +1.71% | 16,900 | - | -0.09% | - | - |
| 12/12 | 1,122 | 1,122 | 1,100 | 1,111 | +0.82% | 4,500 | - | -2.37% | - | - |
| 12/11 | 1,109 | 1,129 | 1,100 | 1,102 | -0.72% | 15,300 | - | -4.01% | - | - |
| 12/10 | 1,125 | 1,139 | 1,110 | 1,110 | -2.89% | 3,400 | - | -4.06% | - | - |
| 12/07 | 1,145 | 1,145 | 1,130 | 1,143 | +3.44% | 9,500 | - | -1.97% | - | - |
| 12/06 | 1,135 | 1,135 | 1,105 | 1,105 | +0.18% | 1,300 | - | -5.8% | - | - |
| 12/05 | 1,134 | 1,135 | 1,100 | 1,103 | -2.13% | 1,000 | - | -6.68% | - | - |
| 12/04 | 1,160 | 1,160 | 1,100 | 1,127 | +1.99% | 7,900 | - | -5.29% | - | - |
| 12/03 | 1,123 | 1,140 | 1,104 | 1,105 | +3.27% | 4,700 | - | -7.76% | - | - |
| 11/30 | 1,093 | 1,100 | 1,070 | 1,070 | +1.61% | 6,100 | - | -11.2% | - | - |
| 11/29 | 1,055 | 1,066 | 1,050 | 1,053 | 0% | 40,200 | - | -13.19% | - | - |
| 11/28 | 1,051 | 1,080 | 1,050 | 1,053 | -3.39% | 15,400 | - | -13.76% | - | - |
| 11/27 | 1,090 | 1,090 | 1,070 | 1,090 | -0.91% | 600 | - | -11.45% | - | - |
| 11/26 | 1,055 | 1,100 | 1,050 | 1,100 | +3.77% | 7,700 | - | -11.36% | - | - |
| 11/22 | 1,036 | 1,070 | 1,036 | 1,060 | -4.59% | 21,400 | - | -15.27% | - | - |
| 11/21 | 1,080 | 1,120 | 1,080 | 1,111 | +2.87% | 3,100 | - | -12.03% | - | - |
| 11/20 | 1,070 | 1,080 | 1,050 | 1,080 | -6.09% | 9,600 | - | -15.16% | - | - |
| 11/19 | 1,131 | 1,150 | 1,130 | 1,150 | -0.52% | 19,500 | - | -10.44% | - | - |
| 11/16 | 1,176 | 1,176 | 1,154 | 1,156 | -2.03% | 4,500 | - | -10.6% | - | - |
| 11/15 | 1,178 | 1,207 | 1,178 | 1,180 | -0.34% | 25,800 | - | -9.44% | - | - |
| 11/14 | 1,190 | 1,225 | 1,184 | 1,184 | -0.5% | 6,400 | - | -9.76% | - | - |
| 11/13 | 1,200 | 1,200 | 1,190 | 1,190 | -3.17% | 3,200 | - | -9.98% | - | - |
| 11/12 | 1,250 | 1,250 | 1,229 | 1,229 | -3.15% | 1,400 | - | -7.73% | - | - |
| 11/09 | 1,253 | 1,269 | 1,253 | 1,269 | +1.28% | 1,000 | - | -5.23% | - | - |
| 11/08 | 1,303 | 1,303 | 1,253 | 1,253 | -5.43% | 2,900 | - | -6.84% | - | - |
| 11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -1.49% | 400 | - | -1.92% | - | - |
| 11/06 | 1,338 | 1,345 | 1,303 | 1,345 | +0.45% | 5,800 | - | -0.74% | - | - |
| 11/05 | 1,329 | 1,340 | 1,301 | 1,339 | +0.75% | 900 | - | -1.47% | - | - |
| 11/02 | 1,340 | 1,358 | 1,311 | 1,329 | +0.08% | 9,900 | - | -2.57% | - | - |
| 11/01 | 1,357 | 1,359 | 1,318 | 1,328 | +0.84% | 7,000 | - | -2.99% | - | - |
| 10/31 | 1,281 | 1,327 | 1,281 | 1,317 | +1.39% | 9,400 | - | -4.01% | - | - |
| 10/30 | 1,265 | 1,300 | 1,265 | 1,299 | -1.96% | 7,200 | - | -5.73% | - | - |
| 10/29 | 1,300 | 1,325 | 1,220 | 1,325 | +1.92% | 6,100 | - | -4.12% | - | - |
| 10/26 | 1,255 | 1,313 | 1,255 | 1,300 | +4% | 1,900 | - | -6.2% | - | - |
| 10/25 | 1,271 | 1,271 | 1,250 | 1,250 | -1.73% | 5,400 | - | -10.33% | - | - |
| 10/24 | 1,310 | 1,310 | 1,272 | 1,272 | -1.47% | 3,200 | - | -9.4% | - | - |
| 10/23 | 1,345 | 1,345 | 1,272 | 1,291 | -4.01% | 7,000 | - | -8.7% | - | - |
| 10/22 | 1,346 | 1,346 | 1,345 | 1,345 | -0.3% | 400 | - | -5.48% | - | - |
| 10/19 | 1,350 | 1,350 | 1,348 | 1,349 | -1.53% | 16,400 | - | -5.66% | - | - |
| 10/18 | 1,367 | 1,370 | 1,350 | 1,370 | +1.71% | 7,100 | - | -4.73% | - | - |
