株価チャート
2007/10/31～2008/03/31
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 |
| 03/31 | 885 | 900 | 863 | 875 | -2.23% | 198,600 | - | -9.23% | - | - |
| 03/28 | 900 | 919 | 880 | 895 | -0.89% | 229,400 | - | -7.92% | - | - |
| 03/27 | 896 | 910 | 878 | 903 | -0.44% | 300,300 | - | -7.76% | - | - |
| 03/26 | 900 | 920 | 890 | 907 | +1.45% | 249,600 | - | -8.01% | - | - |
| 03/25 | 915 | 928 | 885 | 894 | -0.22% | 271,300 | - | -9.97% | - | - |
| 03/24 | 891 | 918 | 872 | 896 | +0.22% | 180,400 | - | -10.67% | - | - |
| 03/21 | 900 | 900 | 880 | 894 | +2.41% | 202,300 | - | -11.66% | - | - |
| 03/19 | 898 | 906 | 860 | 873 | +1.75% | 321,700 | - | -14.41% | - | - |
| 03/18 | 856 | 877 | 835 | 858 | +0.12% | 387,400 | - | -16.37% | - | - |
| 03/17 | 874 | 890 | 835 | 857 | -6.24% | 557,800 | - | -16.72% | - | - |
| 03/14 | 972 | 980 | 900 | 914 | -5.77% | 359,100 | - | -11.61% | - | - |
| 03/13 | 972 | 1,000 | 955 | 970 | -2.22% | 259,300 | - | -6.55% | - | - |
| 03/12 | 1,032 | 1,032 | 984 | 992 | +1.02% | 360,200 | - | -4.8% | - | - |
| 03/11 | 894 | 985 | 894 | 982 | +2.94% | 495,500 | - | -6.39% | - | - |
| 03/10 | 1,008 | 1,020 | 940 | 954 | -6.47% | 475,700 | - | -9.4% | - | - |
| 03/07 | 1,012 | 1,050 | 1,007 | 1,020 | -3.04% | 346,700 | - | -3.32% | - | - |
| 03/06 | 1,030 | 1,061 | 1,006 | 1,052 | +4.37% | 503,300 | - | +0.29% | - | - |
| 03/05 | 1,011 | 1,029 | 989 | 1,008 | -2.23% | 406,900 | - | -2.98% | - | - |
| 03/04 | 1,040 | 1,059 | 1,010 | 1,031 | -0.87% | 479,400 | - | +0.29% | - | - |
| 03/03 | 995 | 1,060 | 980 | 1,040 | -1.14% | 588,400 | - | +2.36% | - | - |
| 02/29 | 1,098 | 1,098 | 1,038 | 1,052 | -3.4% | 579,900 | - | +4.78% | - | - |
| 02/28 | 1,013 | 1,093 | 1,005 | 1,089 | +6.35% | 755,000 | - | +9.89% | - | - |
| 02/27 | 1,050 | 1,070 | 1,014 | 1,024 | -1.44% | 402,400 | - | +5.13% | - | - |
| 02/26 | 1,089 | 1,094 | 1,012 | 1,039 | -3.17% | 531,500 | - | +8.34% | - | - |
| 02/25 | 1,091 | 1,099 | 1,070 | 1,073 | +0.19% | 371,000 | - | +13.54% | - | - |
| 02/22 | 1,075 | 1,089 | 1,061 | 1,071 | -1.47% | 402,300 | - | +14.91% | - | - |
| 02/21 | 1,120 | 1,121 | 1,078 | 1,087 | +1.3% | 513,700 | - | +18.67% | - | - |
| 02/20 | 1,095 | 1,132 | 1,053 | 1,073 | -0.09% | 1,106,100 | - | +19.49% | - | - |
| 02/19 | 1,088 | 1,137 | 1,051 | 1,074 | -6.45% | 1,358,600 | - | +21.77% | - | - |
| 02/18 | 1,140 | 1,166 | 1,106 | 1,148 | +2.04% | 1,442,600 | - | +31.95% | - | - |
| 02/15 | 1,070 | 1,132 | 1,033 | 1,125 | +3.02% | 1,274,600 | - | +31.12% | - | - |
| 02/14 | 1,159 | 1,189 | 1,071 | 1,092 | +6.12% | 2,127,000 | - | +28.93% | - | - |
| 02/13 | 969 | 1,029 | 967 | 1,029 | +10.76% | 776,400 | - | +22.94% | - | - |
| 02/12 | 960 | 999 | 925 | 929 | -4.23% | 887,100 | - | +11.93% | - | - |
| 02/08 | 1,037 | 1,065 | 961 | 970 | -4.62% | 1,110,900 | - | +17.15% | - | - |
| 02/07 | 1,100 | 1,148 | 982 | 1,017 | -6.53% | 2,681,500 | - | +23.27% | - | - |
| 02/06 | 1,100 | 1,140 | 1,070 | 1,088 | -6.21% | 2,381,400 | - | +32.2% | - | - |
| 02/05 | 1,108 | 1,282 | 1,061 | 1,160 | +6.62% | 6,789,200 | - | +41.81% | - | - |
| 02/04 | 1,028 | 1,088 | 1,000 | 1,088 | +10.12% | 2,556,900 | - | +34.49% | - | - |
| 02/01 | 958 | 988 | 916 | 988 | +11.26% | 7,518,700 | - | +23.35% | - | - |
| 01/31 | 794 | 888 | 792 | 888 | +12.69% | 4,014,700 | - | +11.28% | - | - |
| 01/30 | 746 | 797 | 732 | 788 | +6.34% | 1,694,300 | - | -1.75% | - | - |
| 01/29 | 740 | 755 | 726 | 741 | +2.92% | 668,500 | - | -8.52% | - | - |
| 01/28 | 748 | 750 | 711 | 720 | -4.76% | 882,500 | - | -12.3% | - | - |
| 01/25 | 739 | 756 | 733 | 756 | +5.59% | 1,234,600 | - | -9.35% | - | - |
| 01/24 | 706 | 726 | 695 | 716 | +5.92% | 1,149,100 | - | -15.47% | - | - |
| 01/23 | 691 | 691 | 652 | 676 | +7.13% | 1,062,900 | - | -21.67% | - | - |
| 01/22 | 659 | 695 | 630 | 631 | -9.73% | 1,339,800 | - | -28.3% | - | - |
| 01/21 | 715 | 744 | 692 | 699 | -6.05% | 1,229,600 | - | -22.25% | - | - |
| 01/18 | 636 | 748 | 636 | 744 | +10.06% | 1,635,200 | - | -18.69% | - | - |
| 01/17 | 662 | 684 | 613 | 676 | +6.96% | 1,292,700 | - | -27.31% | - | - |
| 01/16 | 631 | 679 | 616 | 632 | -7.2% | 1,502,000 | - | -33.19% | - | - |
| 01/15 | 760 | 767 | 680 | 681 | -12.69% | 1,496,100 | - | -29.43% | - | - |
| 01/11 | 847 | 850 | 777 | 780 | -5.68% | 895,600 | - | -20.73% | - | - |
| 01/10 | 871 | 871 | 827 | 827 | -3.95% | 492,400 | - | -17.05% | - | - |
| 01/09 | 817 | 870 | 805 | 861 | +1.65% | 692,700 | - | -14.5% | - | - |
| 01/08 | 841 | 859 | 833 | 847 | -0.12% | 411,600 | - | -16.39% | - | - |
| 01/07 | 845 | 870 | 831 | 848 | -2.86% | 746,400 | - | -16.78% | - | - |
| 01/04 | 880 | 880 | 845 | 873 | -3.96% | 578,000 | - | -14.83% | - | - |
| 2007 |
| 12/28 | 927 | 936 | 909 | 909 | -4.01% | 255,800 | - | -11.83% | - | - |
| 12/27 | 953 | 962 | 941 | 947 | -1.66% | 419,900 | - | -8.5% | - | - |
| 12/26 | 948 | 963 | 918 | 963 | +2.67% | 630,500 | - | -7.4% | - | - |
| 12/25 | 937 | 954 | 912 | 938 | +3.42% | 903,900 | - | -10.07% | - | - |
| 12/21 | 867 | 910 | 809 | 907 | +1.11% | 2,191,200 | - | -13.37% | - | - |
| 12/20 | 993 | 996 | 892 | 897 | -9.58% | 1,745,700 | - | -14.9% | - | - |
| 12/19 | 1,002 | 1,016 | 985 | 992 | -0.9% | 365,900 | - | -6.68% | - | - |
| 12/18 | 972 | 1,024 | 972 | 1,001 | +0.1% | 441,300 | - | -6.01% | - | - |
| 12/17 | 1,013 | 1,027 | 990 | 1,000 | -3.75% | 653,800 | - | -6.28% | - | - |
| 12/14 | 1,090 | 1,099 | 1,033 | 1,039 | -4.5% | 552,700 | - | -2.72% | - | - |
| 12/13 | 1,130 | 1,133 | 1,079 | 1,088 | -3.03% | 505,000 | - | +1.97% | - | - |
| 12/12 | 1,087 | 1,126 | 1,073 | 1,122 | +1.17% | 439,800 | - | +5.45% | - | - |
| 12/11 | 1,090 | 1,110 | 1,084 | 1,109 | +2.02% | 336,700 | - | +4.43% | - | - |
| 12/10 | 1,088 | 1,107 | 1,083 | 1,087 | -1.9% | 345,600 | - | +2.35% | - | - |
| 12/07 | 1,120 | 1,126 | 1,104 | 1,108 | -0.45% | 372,100 | - | +3.84% | - | - |
| 12/06 | 1,129 | 1,130 | 1,092 | 1,113 | +2.2% | 423,200 | - | +3.82% | - | - |
| 12/05 | 1,089 | 1,097 | 1,059 | 1,089 | -1.63% | 505,000 | - | +0.83% | - | - |
| 12/04 | 1,170 | 1,177 | 1,103 | 1,107 | -3.91% | 874,800 | - | +1.56% | - | - |
| 12/03 | 1,140 | 1,164 | 1,117 | 1,152 | +4.73% | 1,313,300 | - | +4.92% | - | - |
| 11/30 | 1,055 | 1,117 | 1,053 | 1,100 | +3.09% | 823,000 | - | -0.27% | - | - |
| 11/29 | 1,055 | 1,074 | 1,034 | 1,067 | +4.61% | 806,100 | - | -3.79% | - | - |
| 11/28 | 1,020 | 1,035 | 1,010 | 1,020 | +1.69% | 667,900 | - | -8.85% | - | - |
| 11/27 | 986 | 1,020 | 984 | 1,003 | -0.3% | 711,300 | - | -11.32% | - | - |
| 11/26 | 1,016 | 1,029 | 1,000 | 1,006 | -0.89% | 676,100 | - | -12.22% | - | - |
| 11/22 | 981 | 1,045 | 981 | 1,015 | +0.4% | 1,139,700 | - | -12.73% | - | - |
| 11/21 | 1,043 | 1,075 | 1,011 | 1,011 | -4.35% | 741,800 | - | -14.32% | - | - |
| 11/20 | 993 | 1,065 | 990 | 1,057 | +0.38% | 1,085,300 | - | -11.7% | - | - |
| 11/19 | 1,100 | 1,132 | 1,050 | 1,053 | +0.96% | 1,797,800 | - | -13.19% | - | - |
| 11/16 | 1,045 | 1,075 | 1,003 | 1,043 | -3.34% | 1,024,100 | - | -15.27% | - | - |
| 11/15 | 1,100 | 1,134 | 1,075 | 1,079 | -3.4% | 682,700 | - | -13.54% | - | - |
| 11/14 | 1,110 | 1,118 | 1,081 | 1,117 | +6.38% | 915,900 | - | -11.49% | - | - |
| 11/13 | 1,025 | 1,072 | 1,015 | 1,050 | +0.48% | 869,000 | - | -17.78% | - | - |
| 11/12 | 978 | 1,045 | 961 | 1,045 | +2.65% | 1,360,400 | - | -18.99% | - | - |
| 11/09 | 1,024 | 1,093 | 1,005 | 1,018 | +1.39% | 1,686,200 | - | -21.87% | - | - |
| 11/08 | 983 | 1,010 | 962 | 1,004 | -2.52% | 1,550,500 | - | -23.88% | - | - |
| 11/07 | 1,093 | 1,121 | 1,028 | 1,030 | -4.01% | 1,221,900 | - | -22.9% | - | - |
| 11/06 | 1,060 | 1,145 | 1,060 | 1,073 | -3.59% | 1,488,700 | - | -20.64% | - | - |
| 11/05 | 1,170 | 1,170 | 1,100 | 1,113 | -7.33% | 1,311,900 | - | -18.52% | - | - |
| 11/02 | 1,200 | 1,224 | 1,183 | 1,201 | -3.38% | 1,037,500 | - | -12.91% | - | - |
| 11/01 | 1,340 | 1,343 | 1,235 | 1,243 | -4.38% | 1,353,200 | - | -10.51% | - | - |
| 10/31 | 1,328 | 1,330 | 1,281 | 1,300 | -2.48% | 436,300 | - | -7.08% | - | - |
