株価チャート
2007/10/25～2008/03/25
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 |
| 03/25 | 711 | 724 | 709 | 715 | +0.85% | 1,202,000 | - | -6.66% | - | - |
| 03/24 | 707 | 727 | 707 | 709 | -0.56% | 1,083,000 | - | -8.04% | - | - |
| 03/21 | 690 | 716 | 690 | 713 | +3.03% | 1,090,000 | - | -8.12% | - | - |
| 03/19 | 690 | 700 | 680 | 692 | +2.52% | 1,430,000 | - | -11.73% | - | - |
| 03/18 | 669 | 682 | 653 | 675 | +0.75% | 1,324,000 | - | -14.66% | - | - |
| 03/17 | 682 | 682 | 657 | 670 | -5.23% | 1,514,000 | - | -16.04% | - | - |
| 03/14 | 729 | 732 | 704 | 707 | -2.88% | 1,675,000 | - | -12.17% | - | - |
| 03/13 | 741 | 751 | 721 | 728 | -1.89% | 1,344,000 | - | -10.34% | - | - |
| 03/12 | 758 | 761 | 736 | 742 | +1.92% | 1,640,000 | - | -9.4% | - | - |
| 03/11 | 682 | 732 | 674 | 728 | +2.82% | 1,905,000 | - | -11.97% | - | - |
| 03/10 | 718 | 737 | 702 | 708 | -5.35% | 1,633,000 | - | -15.21% | - | - |
| 03/07 | 734 | 756 | 731 | 748 | -2.09% | 921,000 | - | -11.27% | - | - |
| 03/06 | 746 | 770 | 746 | 764 | +1.87% | 669,000 | - | -10.01% | - | - |
| 03/05 | 748 | 759 | 739 | 750 | +0.81% | 2,273,000 | - | -12.18% | - | - |
| 03/04 | 774 | 777 | 739 | 744 | -3.5% | 2,345,000 | - | -13.39% | - | - |
| 03/03 | 799 | 800 | 771 | 771 | -6.55% | 1,457,000 | - | -10.76% | - | - |
| 02/29 | 847 | 847 | 822 | 825 | -2.48% | 1,755,000 | - | -5.17% | - | - |
| 02/28 | 854 | 855 | 837 | 846 | -0.94% | 662,000 | - | -2.98% | - | - |
| 02/27 | 860 | 861 | 844 | 854 | +1.67% | 1,007,000 | - | -1.95% | - | - |
| 02/26 | 864 | 870 | 839 | 840 | -1.64% | 1,230,000 | - | -3.45% | - | - |
| 02/25 | 849 | 862 | 849 | 854 | +1.43% | 1,350,000 | - | -2.18% | - | - |
| 02/22 | 842 | 857 | 836 | 842 | -0.59% | 1,440,000 | - | -3.99% | - | - |
| 02/21 | 846 | 856 | 840 | 847 | +0.83% | 1,305,000 | - | -3.97% | - | - |
| 02/20 | 839 | 865 | 832 | 840 | +1.33% | 2,622,000 | - | -5.08% | - | - |
| 02/19 | 847 | 851 | 826 | 829 | -1.66% | 2,134,000 | - | -6.85% | - | - |
| 02/18 | 850 | 859 | 837 | 843 | +1.57% | 3,148,000 | - | -6.02% | - | - |
| 02/15 | 830 | 833 | 830 | 830 | -10.75% | 3,101,000 | - | -8.19% | - | - |
| 02/14 | 915 | 944 | 915 | 930 | +7.51% | 1,524,000 | - | +1.97% | - | - |
| 02/13 | 870 | 871 | 854 | 865 | +3.35% | 1,104,000 | - | -5.26% | - | - |
| 02/12 | 850 | 853 | 836 | 837 | -2.11% | 935,000 | - | -8.72% | - | - |
| 02/08 | 885 | 896 | 853 | 855 | -3.39% | 784,000 | - | -7.47% | - | - |
| 02/07 | 879 | 897 | 862 | 885 | -0.45% | 874,000 | - | -4.84% | - | - |
| 02/06 | 919 | 922 | 887 | 889 | -5.53% | 832,000 | - | -5.12% | - | - |
| 02/05 | 931 | 958 | 927 | 941 | +1.07% | 1,398,000 | - | -0.32% | - | - |
| 02/04 | 921 | 944 | 920 | 931 | +2.2% | 961,000 | - | -1.9% | - | - |
| 02/01 | 899 | 927 | 897 | 911 | +1.33% | 1,037,000 | - | -4.51% | - | - |
| 01/31 | 870 | 927 | 867 | 899 | +2.04% | 1,796,000 | - | -6.35% | - | - |
| 01/30 | 889 | 915 | 873 | 881 | -1.34% | 1,007,000 | - | -8.8% | - | - |
| 01/29 | 875 | 896 | 870 | 893 | +2.17% | 1,134,000 | - | -8.22% | - | - |
| 01/28 | 900 | 902 | 869 | 874 | -3.85% | 1,245,000 | - | -10.73% | - | - |
| 01/25 | 885 | 912 | 885 | 909 | +5.21% | 2,462,000 | - | -7.9% | - | - |
| 01/24 | 829 | 867 | 829 | 864 | +4.35% | 2,587,000 | - | -13.17% | - | - |
| 01/23 | 850 | 861 | 814 | 828 | -1.9% | 2,688,000 | - | -17.69% | - | - |
| 01/22 | 861 | 876 | 834 | 844 | -7.35% | 1,832,000 | - | -17.17% | - | - |
| 01/21 | 938 | 939 | 906 | 911 | -4.91% | 865,000 | - | -11.55% | - | - |
| 01/18 | 905 | 964 | 905 | 958 | +1.38% | 1,169,000 | - | -7.71% | - | - |
| 01/17 | 955 | 969 | 915 | 945 | +1.29% | 1,459,000 | - | -9.57% | - | - |
| 01/16 | 958 | 973 | 926 | 933 | -3.12% | 1,795,000 | - | -11.31% | - | - |
| 01/15 | 1,006 | 1,018 | 953 | 963 | -3.31% | 1,214,000 | - | -8.98% | - | - |
| 01/11 | 1,029 | 1,029 | 993 | 996 | -3.11% | 1,018,000 | - | -6.39% | - | - |
| 01/10 | 1,041 | 1,042 | 1,020 | 1,028 | +0.69% | 1,768,000 | - | -3.84% | - | - |
| 01/09 | 975 | 1,037 | 963 | 1,021 | +4.83% | 2,759,000 | - | -4.85% | - | - |
| 01/08 | 954 | 975 | 944 | 974 | +1.67% | 1,247,000 | - | -9.48% | - | - |
| 01/07 | 957 | 971 | 943 | 958 | -3.91% | 1,777,000 | - | -11.3% | - | - |
| 01/04 | 1,014 | 1,019 | 992 | 997 | -3.11% | 723,000 | - | -8.11% | - | - |
| 2007 |
| 12/28 | 1,035 | 1,045 | 1,028 | 1,029 | -2.46% | 467,000 | - | -5.25% | - | - |
| 12/27 | 1,067 | 1,072 | 1,051 | 1,055 | -1.03% | 792,000 | - | -2.85% | - | - |
| 12/26 | 1,045 | 1,070 | 1,044 | 1,066 | +0.28% | 1,102,000 | - | -1.66% | - | - |
| 12/25 | 1,060 | 1,069 | 1,051 | 1,063 | +0.38% | 930,000 | - | -1.57% | - | - |
| 12/21 | 1,045 | 1,066 | 1,043 | 1,059 | +0.19% | 1,216,000 | - | -1.67% | - | - |
| 12/20 | 1,044 | 1,076 | 1,044 | 1,057 | +1.34% | 1,017,000 | - | -1.67% | - | - |
| 12/19 | 1,053 | 1,061 | 1,042 | 1,043 | -0.57% | 675,000 | - | -2.61% | - | - |
| 12/18 | 1,040 | 1,063 | 1,026 | 1,049 | +0.38% | 938,000 | - | -1.41% | - | - |
| 12/17 | 1,069 | 1,073 | 1,044 | 1,045 | -4.04% | 1,050,000 | - | -1.14% | - | - |
| 12/14 | 1,091 | 1,102 | 1,077 | 1,089 | -1.71% | 1,451,000 | - | +3.62% | - | - |
| 12/13 | 1,122 | 1,122 | 1,104 | 1,108 | -2.03% | 827,000 | - | +6.13% | - | - |
| 12/12 | 1,128 | 1,131 | 1,110 | 1,131 | -1.57% | 1,004,000 | - | +9.06% | - | - |
| 12/11 | 1,140 | 1,154 | 1,138 | 1,149 | +2.77% | 1,416,000 | - | +11.45% | - | - |
| 12/10 | 1,119 | 1,123 | 1,108 | 1,118 | -0.8% | 724,000 | - | +9.29% | - | - |
| 12/07 | 1,127 | 1,141 | 1,123 | 1,127 | +1.26% | 1,384,000 | - | +10.82% | - | - |
| 12/06 | 1,132 | 1,133 | 1,098 | 1,113 | -1.15% | 1,175,000 | - | +9.98% | - | - |
| 12/05 | 1,093 | 1,131 | 1,087 | 1,126 | +3.21% | 1,616,000 | - | +11.93% | - | - |
| 12/04 | 1,116 | 1,121 | 1,090 | 1,091 | -1.71% | 1,435,000 | - | +9.21% | - | - |
| 12/03 | 1,124 | 1,137 | 1,097 | 1,110 | -0.18% | 1,318,000 | - | +11.67% | - | - |
| 11/30 | 1,108 | 1,124 | 1,092 | 1,112 | -0.98% | 2,396,000 | - | +12.89% | - | - |
| 11/29 | 1,110 | 1,131 | 1,110 | 1,123 | +1.81% | 1,116,000 | - | +15.06% | - | - |
| 11/28 | 1,086 | 1,110 | 1,083 | 1,103 | +2.22% | 1,772,000 | - | +14.18% | - | - |
| 11/27 | 1,041 | 1,091 | 1,035 | 1,079 | -0.19% | 1,505,000 | - | +12.63% | - | - |
| 11/26 | 1,044 | 1,088 | 1,036 | 1,081 | +5.57% | 2,374,000 | - | +13.79% | - | - |
| 11/22 | 999 | 1,027 | 998 | 1,024 | -0.29% | 1,256,000 | - | +8.47% | - | - |
| 11/21 | 1,015 | 1,041 | 1,003 | 1,027 | +1.68% | 2,730,000 | - | +9.26% | - | - |
| 11/20 | 942 | 1,010 | 930 | 1,010 | +4.99% | 2,155,000 | - | +7.91% | - | - |
| 11/19 | 996 | 996 | 961 | 962 | -2.43% | 1,089,000 | - | +3% | - | - |
| 11/16 | 990 | 990 | 974 | 986 | -1.89% | 1,822,000 | - | +5.57% | - | - |
| 11/15 | 967 | 1,033 | 966 | 1,005 | +4.04% | 3,839,000 | - | +7.6% | - | - |
| 11/14 | 966 | 966 | 966 | 966 | +11.55% | 255,000 | - | +3.54% | - | - |
| 11/13 | 871 | 882 | 861 | 866 | -0.69% | 1,015,000 | - | -7.08% | - | - |
| 11/12 | 862 | 879 | 852 | 872 | -2.24% | 1,067,000 | - | -6.94% | - | - |
| 11/09 | 897 | 920 | 887 | 892 | -2.73% | 1,038,000 | - | -5.21% | - | - |
| 11/08 | 913 | 923 | 904 | 917 | -2.76% | 775,000 | - | -2.76% | - | - |
| 11/07 | 959 | 967 | 941 | 943 | -1.98% | 843,000 | - | -0.11% | - | - |
| 11/06 | 951 | 987 | 946 | 962 | +1.26% | 899,000 | - | +2.01% | - | - |
| 11/05 | 968 | 988 | 950 | 950 | -2.86% | 794,000 | - | +1.17% | - | - |
| 11/02 | 972 | 985 | 951 | 978 | -1.41% | 1,306,000 | - | +4.49% | - | - |
| 11/01 | 973 | 998 | 970 | 992 | +0.92% | 1,205,000 | - | +6.44% | - | - |
| 10/31 | 952 | 983 | 950 | 983 | +3.47% | 1,174,000 | - | +6.16% | - | - |
| 10/30 | 949 | 957 | 942 | 950 | +0.32% | 990,000 | - | +3.15% | - | - |
| 10/29 | 917 | 951 | 913 | 947 | +5.57% | 1,543,000 | - | +3.16% | - | - |
| 10/26 | 891 | 905 | 876 | 897 | +1.82% | 926,000 | - | -1.97% | - | - |
| 10/25 | 883 | 892 | 868 | 881 | -0.34% | 795,000 | - | -3.82% | - | - |
