株価チャート
2007/08/29~2008/01/29
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 |
01/29 | 739 | 746 | 725 | 746 | +2.47% | 145,000 | - | -5.33% | - | - |
01/28 | 746 | 760 | 724 | 728 | -3.7% | 176,000 | - | -8.2% | - | - |
01/25 | 720 | 760 | 720 | 756 | +6.48% | 278,000 | - | -5.5% | - | - |
01/24 | 715 | 727 | 705 | 710 | +2.45% | 255,000 | - | -12.02% | - | - |
01/23 | 691 | 707 | 689 | 693 | +1.76% | 263,000 | - | -15.07% | - | - |
01/22 | 690 | 708 | 678 | 681 | -4.89% | 213,000 | - | -17.55% | - | - |
01/21 | 747 | 757 | 716 | 716 | -4.02% | 184,000 | - | -14.25% | - | - |
01/18 | 701 | 746 | 698 | 746 | +3.47% | 213,000 | - | -11.61% | - | - |
01/17 | 711 | 722 | 704 | 721 | +2.41% | 193,000 | - | -15.28% | - | - |
01/16 | 704 | 720 | 702 | 704 | -4.09% | 260,000 | - | -18.04% | - | - |
01/15 | 782 | 782 | 732 | 734 | -5.9% | 239,000 | - | -15.44% | - | - |
01/11 | 800 | 803 | 779 | 780 | -2.5% | 167,000 | - | -10.96% | - | - |
01/10 | 810 | 812 | 792 | 800 | -1.72% | 152,000 | - | -9.3% | - | - |
01/09 | 774 | 814 | 766 | 814 | +1.24% | 327,000 | - | -8.33% | - | - |
01/08 | 811 | 812 | 799 | 804 | -1.95% | 204,000 | - | -9.87% | - | - |
01/07 | 836 | 836 | 815 | 820 | +0.12% | 167,000 | - | -8.48% | - | - |
01/04 | 850 | 850 | 813 | 819 | -4.77% | 91,000 | - | -9% | - | - |
2007 |
12/28 | 871 | 871 | 857 | 860 | -3.26% | 43,000 | - | -4.76% | - | - |
12/27 | 876 | 889 | 871 | 889 | +0.45% | 121,000 | - | -1.88% | - | - |
12/26 | 866 | 887 | 860 | 885 | +2.08% | 130,000 | - | -2.53% | - | - |
12/25 | 899 | 899 | 865 | 867 | +0.35% | 186,000 | - | -4.83% | - | - |
12/21 | 845 | 864 | 844 | 864 | +2.13% | 156,000 | - | -5.68% | - | - |
12/20 | 853 | 862 | 845 | 846 | -0.7% | 92,000 | - | -8.14% | - | - |
12/19 | 865 | 876 | 852 | 852 | -0.58% | 117,000 | - | -8.09% | - | - |
12/18 | 856 | 859 | 852 | 857 | -2.17% | 173,000 | - | -8.15% | - | - |
12/17 | 897 | 905 | 874 | 876 | -3.42% | 167,000 | - | -6.61% | - | - |
12/14 | 921 | 937 | 907 | 907 | -1.63% | 282,000 | - | -3.82% | - | - |
12/13 | 932 | 942 | 922 | 922 | -1.91% | 155,000 | - | -2.64% | - | - |
12/12 | 935 | 941 | 929 | 940 | +0.53% | 104,000 | - | -1.16% | - | - |
12/11 | 936 | 947 | 930 | 935 | +0.65% | 112,000 | - | -1.99% | - | - |
12/10 | 927 | 938 | 925 | 929 | -0.21% | 86,000 | - | -2.93% | - | - |
12/07 | 929 | 944 | 924 | 931 | +0.54% | 177,000 | - | -2.92% | - | - |
12/06 | 933 | 935 | 919 | 926 | +0.33% | 102,000 | - | -3.84% | - | - |
12/05 | 930 | 934 | 911 | 923 | +0.33% | 171,000 | - | -4.65% | - | - |
12/04 | 932 | 942 | 920 | 920 | -1.29% | 91,000 | - | -5.25% | - | - |
12/03 | 945 | 960 | 930 | 932 | -0.32% | 158,000 | - | -4.41% | - | - |
11/30 | 926 | 960 | 921 | 935 | -0.11% | 271,000 | - | -4.3% | - | - |
11/29 | 925 | 940 | 925 | 936 | +1.74% | 159,000 | - | -4.29% | - | - |
11/28 | 918 | 932 | 914 | 920 | +0.33% | 97,000 | - | -6.12% | - | - |
11/27 | 905 | 921 | 900 | 917 | +0.22% | 125,000 | - | -6.62% | - | - |
11/26 | 927 | 930 | 909 | 915 | +2.12% | 104,000 | - | -7.01% | - | - |
11/22 | 891 | 902 | 871 | 896 | -2.4% | 214,000 | - | -9.22% | - | - |
11/21 | 956 | 956 | 917 | 918 | -3.77% | 150,000 | - | -7.27% | - | - |
11/20 | 943 | 958 | 924 | 954 | -0.93% | 420,000 | - | -3.83% | - | - |
11/19 | 977 | 984 | 960 | 963 | -2.13% | 171,000 | - | -2.92% | - | - |
11/16 | 990 | 990 | 971 | 984 | -1.5% | 132,000 | - | -0.91% | - | - |
11/15 | 999 | 1,013 | 995 | 999 | -0.1% | 140,000 | - | +0.71% | - | - |
11/14 | 985 | 1,000 | 982 | 1,000 | +2.15% | 74,000 | - | +0.91% | - | - |
11/13 | 977 | 985 | 969 | 979 | -1.01% | 145,000 | - | -1.01% | - | - |
11/12 | 993 | 997 | 975 | 989 | -2.47% | 224,000 | - | +0.1% | - | - |
11/09 | 997 | 1,024 | 997 | 1,014 | +1.81% | 169,000 | - | +2.94% | - | - |
11/08 | 992 | 1,009 | 982 | 996 | -3.49% | 181,000 | - | +1.43% | - | - |
11/07 | 1,016 | 1,038 | 1,006 | 1,032 | +1.67% | 262,000 | - | +5.31% | - | - |
11/06 | 988 | 1,017 | 988 | 1,015 | +0.69% | 178,000 | - | +3.89% | - | - |
11/05 | 1,002 | 1,024 | 997 | 1,008 | +2.34% | 259,000 | - | +3.49% | - | - |
11/02 | 1,000 | 1,020 | 985 | 985 | -3.43% | 262,000 | - | +1.44% | - | - |
11/01 | 1,041 | 1,046 | 1,015 | 1,020 | -1.92% | 218,000 | - | +5.15% | - | - |
10/31 | 1,013 | 1,040 | 1,006 | 1,040 | +4% | 202,000 | - | +7.55% | - | - |
10/30 | 1,017 | 1,017 | 990 | 1,000 | -1.57% | 208,000 | - | +3.84% | - | - |
10/29 | 995 | 1,016 | 995 | 1,016 | +3.15% | 206,000 | - | +5.61% | - | - |
10/26 | 985 | 989 | 980 | 985 | +0.51% | 94,000 | - | +2.5% | - | - |
10/25 | 986 | 997 | 965 | 980 | -0.1% | 127,000 | - | +1.98% | - | - |
10/24 | 984 | 1,000 | 978 | 981 | +0.72% | 137,000 | - | +2.19% | - | - |
10/23 | 965 | 982 | 962 | 974 | +0.93% | 150,000 | - | +1.56% | - | - |
10/22 | 953 | 971 | 950 | 965 | -1.83% | 134,000 | - | +0.73% | - | - |
10/19 | 983 | 990 | 966 | 983 | +0.92% | 241,000 | - | +2.82% | - | - |
10/18 | 952 | 974 | 950 | 974 | +2.2% | 150,000 | - | +2.2% | - | - |
10/17 | 960 | 975 | 940 | 953 | -1.14% | 218,000 | - | +0.32% | - | - |
10/16 | 990 | 993 | 964 | 964 | -2.13% | 160,000 | - | +1.58% | - | - |
10/15 | 975 | 990 | 975 | 985 | +1.65% | 110,000 | - | +4.12% | - | - |
10/12 | 972 | 985 | 967 | 969 | -0.31% | 174,000 | - | +2.87% | - | - |
10/11 | 955 | 978 | 952 | 972 | +2.53% | 196,000 | - | +3.51% | - | - |
10/10 | 957 | 959 | 948 | 948 | +0.11% | 139,000 | - | +1.28% | - | - |
10/09 | 932 | 952 | 932 | 947 | +1.72% | 175,000 | - | +1.39% | - | - |
10/05 | 939 | 939 | 926 | 931 | +0.22% | 127,000 | - | +0.11% | - | - |
10/04 | 939 | 946 | 926 | 929 | -1.69% | 145,000 | - | +0.22% | - | - |
10/03 | 960 | 960 | 936 | 945 | -0.53% | 127,000 | - | +2.16% | - | - |
10/02 | 958 | 958 | 940 | 950 | +1.28% | 173,000 | - | +2.93% | - | - |
10/01 | 928 | 948 | 923 | 938 | -1.05% | 160,000 | - | +1.85% | - | - |
09/28 | 964 | 964 | 939 | 948 | -1.66% | 156,000 | - | +3.16% | - | - |
09/27 | 963 | 968 | 952 | 964 | +2.23% | 144,000 | - | +5.13% | - | - |
09/26 | 942 | 950 | 933 | 943 | 0% | 169,000 | - | +3.29% | - | - |
09/25 | 959 | 959 | 935 | 943 | -1.26% | 126,000 | - | +3.74% | - | - |
09/21 | 968 | 968 | 945 | 955 | -4.31% | 202,000 | - | +5.64% | - | - |
09/20 | 998 | 1,003 | 986 | 998 | +1.01% | 196,000 | - | +10.77% | - | - |
09/19 | 968 | 988 | 960 | 988 | +4.22% | 272,000 | - | +10.02% | - | - |
09/18 | 959 | 968 | 944 | 948 | -1.56% | 346,000 | - | +5.92% | - | - |
09/14 | 933 | 966 | 920 | 963 | +2.77% | 339,000 | - | +7.72% | - | - |
09/13 | 916 | 941 | 916 | 937 | +1.74% | 167,000 | - | +5.16% | - | - |
09/12 | 910 | 921 | 906 | 921 | +1.32% | 230,000 | - | +3.14% | - | - |
09/11 | 898 | 915 | 882 | 909 | +0.66% | 180,000 | - | +1.45% | - | - |
09/10 | 895 | 908 | 890 | 903 | -1.63% | 156,000 | - | +0.33% | - | - |
09/07 | 904 | 920 | 896 | 918 | +2.68% | 274,000 | - | +1.32% | - | - |
09/06 | 890 | 894 | 872 | 894 | +0.11% | 203,000 | - | -1.76% | - | - |
09/05 | 909 | 909 | 891 | 893 | -0.11% | 238,000 | - | -2.51% | - | - |
09/04 | 887 | 894 | 881 | 894 | +0.34% | 110,000 | - | -3.04% | - | - |
09/03 | 897 | 897 | 885 | 891 | +0.22% | 111,000 | - | -4.09% | - | - |
08/31 | 877 | 891 | 866 | 889 | +2.54% | 174,000 | - | -5.02% | - | - |
08/30 | 868 | 875 | 860 | 867 | +1.64% | 192,000 | - | -7.96% | - | - |
08/29 | 847 | 859 | 840 | 853 | -2.74% | 222,000 | - | -10.21% | - | - |