株価チャート
2007/10/22～2008/03/19
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 |
| 03/19 | 602 | 607 | 584 | 592 | +1.54% | 159,000 | - | -9.89% | - | - |
| 03/18 | 563 | 586 | 563 | 583 | +1.75% | 205,000 | - | -11.67% | - | - |
| 03/17 | 575 | 582 | 560 | 573 | -3.21% | 147,000 | - | -13.7% | - | - |
| 03/14 | 595 | 607 | 589 | 592 | -1.82% | 207,000 | - | -11.51% | - | - |
| 03/13 | 620 | 621 | 593 | 603 | -3.83% | 208,000 | - | -10.53% | - | - |
| 03/12 | 661 | 661 | 622 | 627 | +0.97% | 172,000 | - | -7.66% | - | - |
| 03/11 | 607 | 623 | 602 | 621 | +0.65% | 164,000 | - | -9.34% | - | - |
| 03/10 | 648 | 650 | 612 | 617 | -4.78% | 142,000 | - | -10.71% | - | - |
| 03/07 | 650 | 659 | 645 | 648 | -0.92% | 198,000 | - | -7.03% | - | - |
| 03/06 | 644 | 660 | 644 | 654 | +2.03% | 165,000 | - | -6.84% | - | - |
| 03/05 | 655 | 655 | 633 | 641 | -2.58% | 189,000 | - | -9.08% | - | - |
| 03/04 | 667 | 672 | 651 | 658 | -0.15% | 199,000 | - | -7.19% | - | - |
| 03/03 | 680 | 681 | 658 | 659 | -4.49% | 220,000 | - | -7.44% | - | - |
| 02/29 | 703 | 704 | 681 | 690 | -2.13% | 165,000 | - | -3.63% | - | - |
| 02/28 | 700 | 709 | 699 | 705 | -0.28% | 97,000 | - | -1.67% | - | - |
| 02/27 | 709 | 712 | 705 | 707 | +1.43% | 110,000 | - | -1.26% | - | - |
| 02/26 | 715 | 717 | 695 | 697 | -1.41% | 191,000 | - | -2.52% | - | - |
| 02/25 | 705 | 713 | 702 | 707 | +3.21% | 114,000 | - | -1.26% | - | - |
| 02/22 | 692 | 692 | 684 | 685 | -1.01% | 93,000 | - | -4.46% | - | - |
| 02/21 | 689 | 697 | 689 | 692 | +1.47% | 133,000 | - | -3.76% | - | - |
| 02/20 | 709 | 709 | 680 | 682 | -2.57% | 175,000 | - | -5.15% | - | - |
| 02/19 | 705 | 707 | 692 | 700 | +0.57% | 200,000 | - | -2.91% | - | - |
| 02/18 | 709 | 720 | 696 | 696 | -1.14% | 99,000 | - | -4% | - | - |
| 02/15 | 700 | 707 | 694 | 704 | +0.43% | 216,000 | - | -3.43% | - | - |
| 02/14 | 690 | 702 | 684 | 701 | +4.63% | 161,000 | - | -4.37% | - | - |
| 02/13 | 692 | 695 | 666 | 670 | -1.76% | 358,000 | - | -9.09% | - | - |
| 02/12 | 698 | 701 | 681 | 682 | -1.3% | 186,000 | - | -8.21% | - | - |
| 02/08 | 707 | 713 | 690 | 691 | -3.22% | 178,000 | - | -7.74% | - | - |
| 02/07 | 730 | 739 | 706 | 714 | -2.33% | 245,000 | - | -5.56% | - | - |
| 02/06 | 752 | 755 | 728 | 731 | -5.31% | 166,000 | - | -4.19% | - | - |
| 02/05 | 783 | 783 | 763 | 772 | -1.03% | 264,000 | - | +0.39% | - | - |
| 02/04 | 771 | 780 | 766 | 780 | +2.5% | 160,000 | - | +0.91% | - | - |
| 02/01 | 775 | 778 | 752 | 761 | -0.26% | 124,000 | - | -1.93% | - | - |
| 01/31 | 727 | 764 | 715 | 763 | +3.67% | 228,000 | - | -2.05% | - | - |
| 01/30 | 747 | 754 | 732 | 736 | -1.34% | 117,000 | - | -6% | - | - |
| 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% | - | - |
