株価チャート
2007/09/28~2008/02/27
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 |
02/27 | 1,356 | 1,360 | 1,342 | 1,346 | -0.44% | 340,300 | - | -10.27% | - | - |
02/26 | 1,366 | 1,370 | 1,352 | 1,352 | -0.88% | 235,700 | - | -10.05% | - | - |
02/25 | 1,362 | 1,369 | 1,355 | 1,364 | -1.09% | 368,100 | - | -9.55% | - | - |
02/22 | 1,361 | 1,380 | 1,350 | 1,379 | -0.07% | 205,700 | - | -8.86% | - | - |
02/21 | 1,390 | 1,391 | 1,359 | 1,380 | +0.73% | 229,100 | - | -9.03% | - | - |
02/20 | 1,422 | 1,422 | 1,366 | 1,370 | -3.66% | 405,500 | - | -9.87% | - | - |
02/19 | 1,449 | 1,449 | 1,402 | 1,422 | -1.11% | 418,200 | - | -6.69% | - | - |
02/18 | 1,482 | 1,483 | 1,424 | 1,438 | -11.89% | 658,100 | - | -5.83% | - | - |
02/15 | 1,610 | 1,638 | 1,592 | 1,632 | +1.68% | 105,300 | - | +6.6% | - | - |
02/14 | 1,544 | 1,610 | 1,544 | 1,605 | +5.04% | 149,100 | - | +5.04% | - | - |
02/13 | 1,539 | 1,572 | 1,521 | 1,528 | +0.59% | 92,600 | - | +0.2% | - | - |
02/12 | 1,520 | 1,556 | 1,510 | 1,519 | -0.72% | 93,300 | - | -0.52% | - | - |
02/08 | 1,544 | 1,585 | 1,527 | 1,530 | +0.13% | 126,500 | - | +0.07% | - | - |
02/07 | 1,505 | 1,540 | 1,478 | 1,528 | +1.53% | 214,400 | - | -0.46% | - | - |
02/06 | 1,542 | 1,549 | 1,502 | 1,505 | -4.75% | 165,100 | - | -2.4% | - | - |
02/05 | 1,585 | 1,590 | 1,556 | 1,580 | +0.06% | 127,400 | - | +2% | - | - |
02/04 | 1,581 | 1,603 | 1,571 | 1,579 | -0.06% | 172,900 | - | +1.67% | - | - |
02/01 | 1,600 | 1,611 | 1,573 | 1,580 | -1.92% | 144,900 | - | +1.54% | - | - |
01/31 | 1,560 | 1,619 | 1,546 | 1,611 | +3.27% | 188,200 | - | +3.4% | - | - |
01/30 | 1,600 | 1,605 | 1,536 | 1,560 | -1.76% | 197,700 | - | -0.06% | - | - |
01/29 | 1,562 | 1,591 | 1,542 | 1,588 | +3.59% | 179,000 | - | +1.28% | - | - |
01/28 | 1,603 | 1,617 | 1,533 | 1,533 | -4.13% | 146,800 | - | -2.67% | - | - |
01/25 | 1,559 | 1,605 | 1,539 | 1,599 | +4.58% | 238,500 | - | +0.82% | - | - |
01/24 | 1,440 | 1,549 | 1,440 | 1,529 | +6.7% | 249,000 | - | -4.08% | - | - |
01/23 | 1,450 | 1,470 | 1,420 | 1,433 | +0.63% | 187,900 | - | -10.88% | - | - |
01/22 | 1,470 | 1,500 | 1,421 | 1,424 | -4.11% | 165,400 | - | -12.37% | - | - |
01/21 | 1,485 | 1,541 | 1,465 | 1,485 | -0.87% | 316,700 | - | -9.56% | - | - |
01/18 | 1,427 | 1,503 | 1,420 | 1,498 | +1.35% | 156,300 | - | -9.49% | - | - |
01/17 | 1,431 | 1,480 | 1,420 | 1,478 | +2.07% | 169,300 | - | -11.34% | - | - |
01/16 | 1,476 | 1,488 | 1,416 | 1,448 | -0.82% | 246,300 | - | -13.71% | - | - |
01/15 | 1,532 | 1,549 | 1,454 | 1,460 | -3.38% | 228,200 | - | -13.56% | - | - |
01/11 | 1,560 | 1,561 | 1,500 | 1,511 | -1.82% | 235,300 | - | -11.22% | - | - |
01/10 | 1,539 | 1,560 | 1,529 | 1,539 | 0% | 242,400 | - | -10.16% | - | - |
01/09 | 1,521 | 1,539 | 1,491 | 1,539 | +0.2% | 205,200 | - | -10.58% | - | - |
01/08 | 1,571 | 1,589 | 1,520 | 1,536 | -2.23% | 234,000 | - | -11.06% | - | - |
01/07 | 1,591 | 1,605 | 1,560 | 1,571 | -1.19% | 219,400 | - | -9.4% | - | - |
01/04 | 1,695 | 1,695 | 1,579 | 1,590 | -4.5% | 115,700 | - | -8.62% | - | - |
2007 |
12/28 | 1,675 | 1,678 | 1,652 | 1,665 | -2.06% | 51,700 | - | -4.48% | - | - |
12/27 | 1,720 | 1,720 | 1,677 | 1,700 | +0.24% | 117,600 | - | -2.52% | - | - |
12/26 | 1,660 | 1,709 | 1,655 | 1,696 | +1.68% | 113,100 | - | -3.14% | - | - |
12/25 | 1,743 | 1,743 | 1,637 | 1,668 | +0.91% | 203,300 | - | -5.23% | - | - |
12/21 | 1,630 | 1,686 | 1,614 | 1,653 | +1.16% | 226,300 | - | -6.77% | - | - |
12/20 | 1,676 | 1,683 | 1,627 | 1,634 | -2.91% | 199,400 | - | -8.72% | - | - |
12/19 | 1,731 | 1,738 | 1,676 | 1,683 | -3.55% | 198,100 | - | -6.91% | - | - |
12/18 | 1,750 | 1,770 | 1,726 | 1,745 | -0.63% | 100,100 | - | -4.12% | - | - |
12/17 | 1,805 | 1,810 | 1,755 | 1,756 | -2.39% | 104,800 | - | -4.04% | - | - |
12/14 | 1,796 | 1,826 | 1,792 | 1,799 | -1.15% | 139,500 | - | -2.23% | - | - |
12/13 | 1,875 | 1,875 | 1,819 | 1,820 | -2.99% | 103,800 | - | -1.57% | - | - |
12/12 | 1,845 | 1,879 | 1,840 | 1,876 | +1.63% | 142,800 | - | +0.86% | - | - |
12/11 | 1,860 | 1,872 | 1,832 | 1,846 | -0.16% | 147,700 | - | -1.28% | - | - |
12/10 | 1,826 | 1,849 | 1,826 | 1,849 | +1.43% | 188,000 | - | -1.65% | - | - |
12/07 | 1,800 | 1,843 | 1,793 | 1,823 | +2.47% | 161,000 | - | -3.7% | - | - |
12/06 | 1,779 | 1,784 | 1,769 | 1,779 | +1.54% | 142,900 | - | -6.81% | - | - |
12/05 | 1,738 | 1,777 | 1,711 | 1,752 | +1.51% | 220,800 | - | -9.03% | - | - |
12/04 | 1,783 | 1,795 | 1,724 | 1,726 | -3.25% | 222,400 | - | -11.21% | - | - |
12/03 | 1,785 | 1,818 | 1,771 | 1,784 | 0% | 151,600 | - | -8.98% | - | - |
11/30 | 1,743 | 1,806 | 1,732 | 1,784 | +2.35% | 234,600 | - | -9.67% | - | - |
11/29 | 1,738 | 1,749 | 1,732 | 1,743 | +2.05% | 140,900 | - | -12.37% | - | - |
11/28 | 1,721 | 1,728 | 1,683 | 1,708 | +0.12% | 244,200 | - | -14.81% | - | - |
11/27 | 1,717 | 1,721 | 1,671 | 1,706 | -0.64% | 180,900 | - | -15.67% | - | - |
11/26 | 1,687 | 1,727 | 1,679 | 1,717 | +3.62% | 141,000 | - | -15.71% | - | - |
11/22 | 1,738 | 1,750 | 1,648 | 1,657 | -2.99% | 308,700 | - | -19.29% | - | - |
11/21 | 1,834 | 1,835 | 1,690 | 1,708 | -8.07% | 355,200 | - | -17.53% | - | - |
11/20 | 1,857 | 1,873 | 1,773 | 1,858 | -2.98% | 260,600 | - | -10.84% | - | - |
11/19 | 1,997 | 1,997 | 1,866 | 1,915 | -4.73% | 238,600 | - | -8.42% | - | - |
11/16 | 2,040 | 2,045 | 1,952 | 2,010 | -3.37% | 87,200 | - | -4.15% | - | - |
11/15 | 2,090 | 2,115 | 2,070 | 2,080 | +0.48% | 72,900 | - | -0.86% | - | - |
11/14 | 2,010 | 2,100 | 2,005 | 2,070 | +3.55% | 62,600 | - | -1.29% | - | - |
11/13 | 2,000 | 2,020 | 1,985 | 1,999 | +1.32% | 62,700 | - | -4.58% | - | - |
11/12 | 1,985 | 2,005 | 1,955 | 1,973 | -2.57% | 75,000 | - | -5.91% | - | - |
11/09 | 2,005 | 2,065 | 2,005 | 2,025 | 0% | 55,500 | - | -3.62% | - | - |
11/08 | 2,070 | 2,070 | 1,996 | 2,025 | -3.34% | 119,700 | - | -3.75% | - | - |
11/07 | 2,115 | 2,130 | 2,095 | 2,095 | -0.95% | 41,400 | - | -0.57% | - | - |
11/06 | 2,100 | 2,145 | 2,085 | 2,115 | +0.24% | 65,500 | - | +0.38% | - | - |
11/05 | 2,170 | 2,170 | 2,090 | 2,110 | -2.76% | 66,300 | - | +0.14% | - | - |
11/02 | 2,125 | 2,190 | 2,125 | 2,170 | -1.59% | 42,500 | - | +2.94% | - | - |
11/01 | 2,215 | 2,225 | 2,190 | 2,205 | -0.68% | 25,500 | - | +4.75% | - | - |
10/31 | 2,125 | 2,225 | 2,115 | 2,220 | +1.37% | 94,500 | - | +5.87% | - | - |
10/30 | 2,105 | 2,195 | 2,100 | 2,190 | +2.1% | 87,700 | - | +4.89% | - | - |
10/29 | 2,135 | 2,150 | 2,125 | 2,145 | +0.47% | 30,100 | - | +3.08% | - | - |
10/26 | 2,145 | 2,145 | 2,120 | 2,135 | -0.93% | 48,700 | - | +2.79% | - | - |
10/25 | 2,180 | 2,190 | 2,150 | 2,155 | +0.47% | 134,300 | - | +3.86% | - | - |
10/24 | 2,135 | 2,145 | 2,115 | 2,145 | +0.47% | 84,400 | - | +3.57% | - | - |
10/23 | 2,100 | 2,150 | 2,080 | 2,135 | +3.14% | 102,500 | - | +3.24% | - | - |
10/22 | 2,055 | 2,080 | 2,055 | 2,070 | -1.66% | 52,800 | - | +0.15% | - | - |
10/19 | 2,120 | 2,120 | 2,085 | 2,105 | -0.71% | 73,800 | - | +1.74% | - | - |
10/18 | 2,035 | 2,120 | 2,035 | 2,120 | +4.43% | 96,200 | - | +2.46% | - | - |
10/17 | 2,010 | 2,040 | 2,010 | 2,030 | 0% | 101,200 | - | -1.88% | - | - |
10/16 | 2,060 | 2,060 | 2,015 | 2,030 | -1.46% | 38,700 | - | -2.07% | - | - |
10/15 | 2,090 | 2,090 | 2,025 | 2,060 | +0.24% | 95,000 | - | -0.82% | - | - |
10/12 | 2,050 | 2,070 | 2,025 | 2,055 | +0.24% | 106,400 | - | -1.3% | - | - |
10/11 | 2,030 | 2,055 | 2,025 | 2,050 | +1.23% | 81,700 | - | -1.82% | - | - |
10/10 | 2,060 | 2,060 | 2,020 | 2,025 | -0.74% | 89,500 | - | -3.34% | - | - |
10/09 | 2,075 | 2,095 | 2,030 | 2,040 | -1.45% | 101,700 | - | -3.04% | - | - |
10/05 | 2,105 | 2,105 | 2,060 | 2,070 | -0.96% | 60,400 | - | -1.9% | - | - |
10/04 | 2,115 | 2,115 | 2,085 | 2,090 | -0.95% | 43,900 | - | -1.04% | - | - |
10/03 | 2,110 | 2,115 | 2,085 | 2,110 | +0.24% | 105,300 | - | -0.14% | - | - |
10/02 | 2,110 | 2,130 | 2,080 | 2,105 | 0% | 71,500 | - | -0.43% | - | - |
10/01 | 2,090 | 2,120 | 2,080 | 2,105 | -1.86% | 98,000 | - | -0.38% | - | - |
09/28 | 2,100 | 2,145 | 2,085 | 2,145 | +2.63% | 99,100 | - | +1.47% | - | - |