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 | 1,117 | 1,117 | 1,054 | 1,072 | -4.46% | 144,000 | - | -7.19% | - | - |
| 03/28 | 1,114 | 1,128 | 1,083 | 1,122 | +0.63% | 123,000 | - | -3.69% | - | - |
| 03/27 | 1,137 | 1,137 | 1,098 | 1,115 | -0.45% | 73,000 | - | -5.03% | - | - |
| 03/26 | 1,108 | 1,142 | 1,100 | 1,120 | -3.78% | 112,000 | - | -5.17% | - | - |
| 03/25 | 1,176 | 1,176 | 1,148 | 1,164 | +3.01% | 139,000 | - | -2.18% | - | - |
| 03/24 | 1,127 | 1,151 | 1,120 | 1,130 | +0.18% | 70,000 | - | -5.6% | - | - |
| 03/21 | 1,154 | 1,164 | 1,099 | 1,128 | -1.31% | 204,000 | - | -6.39% | - | - |
| 03/19 | 1,089 | 1,153 | 1,089 | 1,143 | +8.96% | 228,000 | - | -5.62% | - | - |
| 03/18 | 1,055 | 1,059 | 1,029 | 1,049 | -0.38% | 110,000 | - | -13.66% | - | - |
| 03/17 | 1,041 | 1,064 | 1,036 | 1,053 | -1.96% | 72,000 | - | -13.83% | - | - |
| 03/14 | 1,076 | 1,082 | 1,050 | 1,074 | -0.19% | 223,000 | - | -12.68% | - | - |
| 03/13 | 1,115 | 1,115 | 1,071 | 1,076 | -3.5% | 126,000 | - | -12.94% | - | - |
| 03/12 | 1,137 | 1,137 | 1,109 | 1,115 | +1.64% | 178,000 | - | -10.3% | - | - |
| 03/11 | 1,091 | 1,103 | 1,072 | 1,097 | -0.45% | 256,000 | - | -12.31% | - | - |
| 03/10 | 1,158 | 1,160 | 1,094 | 1,102 | -3.16% | 203,000 | - | -12.54% | - | - |
| 03/07 | 1,160 | 1,160 | 1,131 | 1,138 | -3.31% | 188,000 | - | -10.18% | - | - |
| 03/06 | 1,163 | 1,183 | 1,142 | 1,177 | +1.2% | 189,000 | - | -7.47% | - | - |
| 03/05 | 1,188 | 1,193 | 1,142 | 1,163 | -0.43% | 318,000 | - | -8.71% | - | - |
| 03/04 | 1,188 | 1,196 | 1,143 | 1,168 | -2.67% | 276,000 | - | -8.54% | - | - |
| 03/03 | 1,208 | 1,228 | 1,200 | 1,200 | -3.85% | 217,000 | - | -6.25% | - | - |
| 02/29 | 1,269 | 1,272 | 1,216 | 1,248 | -2.19% | 179,000 | - | -2.65% | - | - |
| 02/28 | 1,281 | 1,289 | 1,259 | 1,276 | -1.62% | 192,000 | - | -0.23% | - | - |
| 02/27 | 1,319 | 1,337 | 1,294 | 1,297 | -1.67% | 251,000 | - | +1.97% | - | - |
| 02/26 | 1,339 | 1,341 | 1,318 | 1,319 | -1.49% | 94,000 | - | +4.35% | - | - |
| 02/25 | 1,312 | 1,344 | 1,312 | 1,339 | +2.06% | 97,000 | - | +6.44% | - | - |
| 02/22 | 1,339 | 1,339 | 1,301 | 1,312 | -2.02% | 109,000 | - | +4.71% | - | - |
| 02/21 | 1,298 | 1,347 | 1,295 | 1,339 | +3.24% | 216,000 | - | +7.38% | - | - |
| 02/20 | 1,349 | 1,356 | 1,291 | 1,297 | -3.06% | 127,000 | - | +4.85% | - | - |
| 02/19 | 1,343 | 1,346 | 1,312 | 1,338 | 0% | 110,000 | - | +8.78% | - | - |
| 02/18 | 1,336 | 1,354 | 1,335 | 1,338 | +0.15% | 149,000 | - | +9.31% | - | - |
| 02/15 | 1,288 | 1,345 | 1,265 | 1,336 | +3.49% | 193,000 | - | +9.69% | - | - |
| 02/14 | 1,249 | 1,296 | 1,249 | 1,291 | +4.53% | 118,000 | - | +6.43% | - | - |
| 02/13 | 1,227 | 1,250 | 1,227 | 1,235 | +0.9% | 143,000 | - | +2.07% | - | - |
| 02/12 | 1,243 | 1,243 | 1,221 | 1,224 | -1.37% | 179,000 | - | +1.24% | - | - |
| 02/08 | 1,241 | 1,253 | 1,235 | 1,241 | 0% | 136,000 | - | +2.56% | - | - |
| 02/07 | 1,252 | 1,253 | 1,211 | 1,241 | -0.88% | 124,000 | - | +2.48% | - | - |
| 02/06 | 1,284 | 1,285 | 1,251 | 1,252 | -4.57% | 139,000 | - | +3.13% | - | - |
| 02/05 | 1,316 | 1,316 | 1,286 | 1,312 | -0.3% | 97,000 | - | +7.89% | - | - |
| 02/04 | 1,286 | 1,317 | 1,286 | 1,316 | +2.57% | 109,000 | - | +8.4% | - | - |
| 02/01 | 1,270 | 1,292 | 1,268 | 1,283 | +1.02% | 108,000 | - | +5.95% | - | - |
| 01/31 | 1,212 | 1,270 | 1,210 | 1,270 | +4.79% | 180,000 | - | +5.13% | - | - |
| 01/30 | 1,266 | 1,269 | 1,206 | 1,212 | -2.73% | 197,000 | - | +0.41% | - | - |
| 01/29 | 1,238 | 1,253 | 1,221 | 1,246 | +0.73% | 226,000 | - | +3.06% | - | - |
| 01/28 | 1,242 | 1,274 | 1,237 | 1,237 | -0.32% | 144,000 | - | +2.32% | - | - |
| 01/25 | 1,190 | 1,243 | 1,190 | 1,241 | +5.71% | 133,000 | - | +2.39% | - | - |
| 01/24 | 1,124 | 1,174 | 1,123 | 1,174 | +5.77% | 131,000 | - | -3.29% | - | - |
| 01/23 | 1,109 | 1,138 | 1,088 | 1,110 | +0.09% | 242,000 | - | -9.09% | - | - |
| 01/22 | 1,150 | 1,150 | 1,105 | 1,109 | -4.31% | 125,000 | - | -9.84% | - | - |
| 01/21 | 1,223 | 1,228 | 1,142 | 1,159 | -3.66% | 204,000 | - | -6.46% | - | - |
| 01/18 | 1,173 | 1,211 | 1,133 | 1,203 | +2.38% | 162,000 | - | -3.37% | - | - |
| 01/17 | 1,095 | 1,175 | 1,094 | 1,175 | +7.4% | 183,000 | - | -5.92% | - | - |
| 01/16 | 1,077 | 1,133 | 1,064 | 1,094 | -2.06% | 140,000 | - | -12.69% | - | - |
| 01/15 | 1,163 | 1,185 | 1,111 | 1,117 | -4.86% | 35,000 | - | -11.35% | - | - |
| 01/11 | 1,202 | 1,209 | 1,174 | 1,174 | -2.81% | 158,000 | - | -7.34% | - | - |
| 01/10 | 1,213 | 1,226 | 1,208 | 1,208 | -0.41% | 57,000 | - | -5.03% | - | - |
| 01/09 | 1,216 | 1,216 | 1,195 | 1,213 | +1.42% | 165,000 | - | -4.64% | - | - |
| 01/08 | 1,220 | 1,235 | 1,195 | 1,196 | -1.97% | 110,000 | - | -5.97% | - | - |
| 01/07 | 1,237 | 1,237 | 1,210 | 1,220 | -1.29% | 122,000 | - | -4.09% | - | - |
| 01/04 | 1,301 | 1,301 | 1,213 | 1,236 | -3.81% | 115,000 | - | -2.75% | - | - |
| 2007 |
| 12/28 | 1,283 | 1,288 | 1,271 | 1,285 | -1.38% | 27,000 | - | +1.26% | - | - |
| 12/27 | 1,315 | 1,318 | 1,297 | 1,303 | +0.23% | 105,000 | - | +3% | - | - |
| 12/26 | 1,259 | 1,300 | 1,259 | 1,300 | +3.09% | 61,000 | - | +3.09% | - | - |
| 12/25 | 1,240 | 1,262 | 1,240 | 1,261 | +1.94% | 65,000 | - | +0.32% | - | - |
| 12/21 | 1,225 | 1,243 | 1,219 | 1,237 | +0.98% | 111,000 | - | -1.51% | - | - |
| 12/20 | 1,258 | 1,258 | 1,223 | 1,225 | -1.13% | 58,000 | - | -2.62% | - | - |
| 12/19 | 1,241 | 1,265 | 1,234 | 1,239 | -1.2% | 87,000 | - | -1.67% | - | - |
| 12/18 | 1,262 | 1,268 | 1,240 | 1,254 | -0.63% | 68,000 | - | -0.48% | - | - |
| 12/17 | 1,301 | 1,301 | 1,260 | 1,262 | -3% | 82,000 | - | +0.24% | - | - |
| 12/14 | 1,284 | 1,319 | 1,283 | 1,301 | -0.23% | 120,000 | - | +3.42% | - | - |
| 12/13 | 1,322 | 1,327 | 1,300 | 1,304 | -2.76% | 54,000 | - | +3.82% | - | - |
| 12/12 | 1,329 | 1,347 | 1,326 | 1,341 | +0.98% | 133,000 | - | +6.85% | - | - |
| 12/11 | 1,317 | 1,350 | 1,317 | 1,328 | -0.3% | 81,000 | - | +5.99% | - | - |
| 12/10 | 1,360 | 1,372 | 1,319 | 1,332 | +0.91% | 146,000 | - | +6.3% | - | - |
| 12/07 | 1,286 | 1,336 | 1,286 | 1,320 | +1.62% | 157,000 | - | +5.35% | - | - |
| 12/06 | 1,292 | 1,301 | 1,281 | 1,299 | +2.12% | 84,000 | - | +3.51% | - | - |
| 12/05 | 1,289 | 1,293 | 1,255 | 1,272 | -0.78% | 169,000 | - | +1.27% | - | - |
| 12/04 | 1,291 | 1,300 | 1,279 | 1,282 | -0.77% | 61,000 | - | +1.99% | - | - |
| 12/03 | 1,297 | 1,316 | 1,277 | 1,292 | 0% | 134,000 | - | +2.7% | - | - |
| 11/30 | 1,234 | 1,293 | 1,231 | 1,292 | +6.43% | 264,000 | - | +2.62% | - | - |
| 11/29 | 1,183 | 1,222 | 1,183 | 1,214 | +1.51% | 103,000 | - | -3.65% | - | - |
| 11/28 | 1,185 | 1,209 | 1,184 | 1,196 | -0.75% | 116,000 | - | -5.38% | - | - |
| 11/27 | 1,195 | 1,207 | 1,170 | 1,205 | -0.17% | 102,000 | - | -5.49% | - | - |
| 11/26 | 1,156 | 1,209 | 1,156 | 1,207 | +2.81% | 113,000 | - | -6.22% | - | - |
| 11/22 | 1,181 | 1,189 | 1,158 | 1,174 | -0.59% | 106,000 | - | -9.69% | - | - |
| 11/21 | 1,200 | 1,215 | 1,173 | 1,181 | -1.5% | 152,000 | - | -10.33% | - | - |
| 11/20 | 1,200 | 1,201 | 1,143 | 1,199 | -1.15% | 226,000 | - | -9.98% | - | - |
| 11/19 | 1,238 | 1,255 | 1,205 | 1,213 | -2.02% | 194,000 | - | -9.88% | - | - |
| 11/16 | 1,250 | 1,257 | 1,220 | 1,238 | -2.67% | 187,000 | - | -9.04% | - | - |
| 11/15 | 1,276 | 1,295 | 1,266 | 1,272 | -0.31% | 127,000 | - | -7.42% | - | - |
| 11/14 | 1,267 | 1,279 | 1,250 | 1,276 | +2.33% | 79,000 | - | -7.94% | - | - |
| 11/13 | 1,240 | 1,259 | 1,228 | 1,247 | +2.21% | 137,000 | - | -10.86% | - | - |
| 11/12 | 1,243 | 1,243 | 1,212 | 1,220 | -1.85% | 128,000 | - | -13.66% | - | - |
| 11/09 | 1,248 | 1,274 | 1,235 | 1,243 | -0.32% | 159,000 | - | -13.02% | - | - |
| 11/08 | 1,270 | 1,277 | 1,245 | 1,247 | -2.04% | 170,000 | - | -13.7% | - | - |
| 11/07 | 1,315 | 1,315 | 1,272 | 1,273 | -3.12% | 171,000 | - | -12.87% | - | - |
| 11/06 | 1,311 | 1,324 | 1,310 | 1,314 | +0.23% | 152,000 | - | -11.04% | - | - |
| 11/05 | 1,352 | 1,352 | 1,304 | 1,311 | -2.24% | 191,000 | - | -12.07% | - | - |
| 11/02 | 1,358 | 1,367 | 1,336 | 1,341 | -1.69% | 108,000 | - | -11.02% | - | - |
| 11/01 | 1,349 | 1,375 | 1,345 | 1,364 | +2.17% | 213,000 | - | -10.32% | - | - |
| 10/31 | 1,291 | 1,336 | 1,285 | 1,335 | +3.41% | 244,000 | - | -12.92% | - | - |
