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 | 685 | 686 | 666 | 680 | -0.58% | 2,541,000 | - | -5.95% | - | - |
| 03/28 | 680 | 692 | 666 | 684 | +0.29% | 2,691,000 | - | -5.79% | - | - |
| 03/27 | 687 | 688 | 673 | 682 | -1.59% | 2,111,000 | - | -6.7% | - | - |
| 03/26 | 688 | 693 | 682 | 693 | -0.72% | 1,892,000 | - | -5.59% | - | - |
| 03/25 | 700 | 705 | 686 | 698 | +2.05% | 1,722,000 | - | -5.29% | - | - |
| 03/24 | 677 | 690 | 677 | 684 | +0.74% | 1,671,000 | - | -7.69% | - | - |
| 03/21 | 676 | 681 | 667 | 679 | +2.72% | 1,519,000 | - | -8.74% | - | - |
| 03/19 | 671 | 674 | 654 | 661 | +0.3% | 3,100,000 | - | -11.51% | - | - |
| 03/18 | 665 | 669 | 642 | 659 | -0.75% | 4,634,000 | - | -12.02% | - | - |
| 03/17 | 668 | 677 | 657 | 664 | -3.49% | 4,170,000 | - | -11.58% | - | - |
| 03/14 | 715 | 715 | 682 | 688 | -3.64% | 6,241,000 | - | -8.75% | - | - |
| 03/13 | 723 | 735 | 704 | 714 | -2.59% | 2,684,000 | - | -5.56% | - | - |
| 03/12 | 761 | 762 | 729 | 733 | +1.38% | 1,877,000 | - | -3.17% | - | - |
| 03/11 | 698 | 727 | 696 | 723 | +3.43% | 3,317,000 | - | -4.74% | - | - |
| 03/10 | 730 | 737 | 692 | 699 | -5.54% | 4,580,000 | - | -8.15% | - | - |
| 03/07 | 748 | 760 | 739 | 740 | -3.65% | 2,680,000 | - | -3.14% | - | - |
| 03/06 | 763 | 782 | 758 | 768 | +0.66% | 2,197,000 | - | +0.39% | - | - |
| 03/05 | 744 | 769 | 738 | 763 | +2.69% | 4,137,000 | - | -0.26% | - | - |
| 03/04 | 747 | 759 | 737 | 743 | -0.93% | 2,765,000 | - | -2.88% | - | - |
| 03/03 | 774 | 774 | 747 | 750 | -4.34% | 3,174,000 | - | -2.09% | - | - |
| 02/29 | 796 | 800 | 781 | 784 | -2.73% | 2,522,000 | - | +2.22% | - | - |
| 02/28 | 795 | 812 | 787 | 806 | +0.75% | 2,704,000 | - | +5.36% | - | - |
| 02/27 | 794 | 807 | 792 | 800 | +2.7% | 3,665,000 | - | +4.85% | - | - |
| 02/26 | 795 | 798 | 778 | 779 | -1.77% | 2,709,000 | - | +2.5% | - | - |
| 02/25 | 779 | 799 | 779 | 793 | +2.85% | 2,960,000 | - | +4.34% | - | - |
| 02/22 | 766 | 774 | 754 | 771 | -2.77% | 3,422,000 | - | +1.45% | - | - |
| 02/21 | 777 | 797 | 776 | 793 | +4.76% | 2,886,000 | - | +4.2% | - | - |
| 02/20 | 789 | 789 | 755 | 757 | -3.57% | 2,685,000 | - | -0.39% | - | - |
| 02/19 | 789 | 789 | 770 | 785 | +0.64% | 2,237,000 | - | +3.02% | - | - |
| 02/18 | 769 | 788 | 769 | 780 | +1.56% | 2,305,000 | - | +1.96% | - | - |
| 02/15 | 761 | 773 | 733 | 768 | +2.26% | 4,714,000 | - | -0.13% | - | - |
| 02/14 | 744 | 754 | 735 | 751 | +3.73% | 3,087,000 | - | -3.1% | - | - |
| 02/13 | 711 | 734 | 711 | 724 | +3.28% | 3,621,000 | - | -7.42% | - | - |
| 02/12 | 720 | 727 | 699 | 701 | -3.71% | 4,572,000 | - | -11.27% | - | - |
| 02/08 | 738 | 740 | 728 | 728 | -2.8% | 3,296,000 | - | -9% | - | - |
| 02/07 | 756 | 757 | 729 | 749 | +1.22% | 2,535,000 | - | -7.42% | - | - |
| 02/06 | 762 | 765 | 730 | 740 | -4.88% | 3,715,000 | - | -9.65% | - | - |
| 02/05 | 780 | 791 | 774 | 778 | +0.39% | 1,881,000 | - | -6.15% | - | - |
| 02/04 | 779 | 790 | 768 | 775 | -0.64% | 3,398,000 | - | -7.41% | - | - |
| 02/01 | 770 | 790 | 768 | 780 | +1.43% | 2,186,000 | - | -7.69% | - | - |
| 01/31 | 748 | 778 | 743 | 769 | +1.32% | 3,199,000 | - | -9.64% | - | - |
| 01/30 | 762 | 778 | 755 | 759 | -0.13% | 2,079,000 | - | -11.44% | - | - |
| 01/29 | 764 | 775 | 742 | 760 | 0% | 3,943,000 | - | -12.04% | - | - |
| 01/28 | 773 | 784 | 757 | 760 | -2.19% | 3,142,000 | - | -12.64% | - | - |
| 01/25 | 763 | 785 | 763 | 777 | +3.32% | 3,162,000 | - | -11.4% | - | - |
| 01/24 | 765 | 772 | 745 | 752 | +1.21% | 4,289,000 | - | -14.93% | - | - |
| 01/23 | 754 | 766 | 732 | 743 | +2.06% | 4,279,000 | - | -16.8% | - | - |
| 01/22 | 753 | 762 | 725 | 728 | -5.08% | 3,287,000 | - | -19.38% | - | - |
| 01/21 | 784 | 794 | 765 | 767 | -4.6% | 2,922,000 | - | -15.99% | - | - |
| 01/18 | 770 | 808 | 765 | 804 | +1.64% | 2,807,000 | - | -12.8% | - | - |
| 01/17 | 774 | 792 | 767 | 791 | +2.86% | 5,200,000 | - | -14.85% | - | - |
| 01/16 | 805 | 807 | 763 | 769 | -5.53% | 4,979,000 | - | -17.84% | - | - |
| 01/15 | 851 | 851 | 808 | 814 | -4.24% | 4,985,000 | - | -13.77% | - | - |
| 01/11 | 887 | 891 | 848 | 850 | -5.13% | 6,029,000 | - | -10.53% | - | - |
| 01/10 | 905 | 914 | 896 | 896 | -2.5% | 2,503,000 | - | -6.18% | - | - |
| 01/09 | 910 | 919 | 895 | 919 | -0.11% | 2,979,000 | - | -4.07% | - | - |
| 01/08 | 920 | 925 | 913 | 920 | -0.76% | 2,395,000 | - | -4.17% | - | - |
| 01/07 | 933 | 937 | 922 | 927 | -0.96% | 1,801,000 | - | -3.54% | - | - |
| 01/04 | 948 | 949 | 927 | 936 | -3.6% | 1,171,000 | - | -2.7% | - | - |
| 2007 |
| 12/28 | 983 | 988 | 962 | 971 | -0.72% | 1,142,000 | - | +0.94% | - | - |
| 12/27 | 990 | 990 | 976 | 978 | -1.21% | 912,000 | - | +1.88% | - | - |
| 12/26 | 992 | 993 | 980 | 990 | +0.1% | 1,097,000 | - | +3.23% | - | - |
| 12/25 | 977 | 991 | 975 | 989 | +1.85% | 1,914,000 | - | +3.34% | - | - |
| 12/21 | 939 | 971 | 936 | 971 | +4.97% | 3,243,000 | - | +1.68% | - | - |
| 12/20 | 935 | 939 | 925 | 925 | -1.18% | 1,876,000 | - | -3.14% | - | - |
| 12/19 | 926 | 944 | 926 | 936 | +0.97% | 2,215,000 | - | -2.19% | - | - |
| 12/18 | 919 | 940 | 912 | 927 | +0.76% | 2,170,000 | - | -3.24% | - | - |
| 12/17 | 957 | 957 | 919 | 920 | -1.81% | 2,953,000 | - | -4.17% | - | - |
| 12/14 | 938 | 952 | 934 | 937 | -0.43% | 5,138,000 | - | -2.7% | - | - |
| 12/13 | 963 | 965 | 941 | 941 | -3.09% | 2,305,000 | - | -2.49% | - | - |
| 12/12 | 968 | 977 | 949 | 971 | -2.02% | 2,553,000 | - | +0.1% | - | - |
| 12/11 | 989 | 999 | 985 | 991 | +1.23% | 1,292,000 | - | +1.85% | - | - |
| 12/10 | 1,012 | 1,012 | 974 | 979 | -1.21% | 1,649,000 | - | +0.2% | - | - |
| 12/07 | 994 | 1,000 | 985 | 991 | +0.41% | 2,064,000 | - | +0.92% | - | - |
| 12/06 | 986 | 990 | 977 | 987 | +2.17% | 1,049,000 | - | 0% | - | - |
| 12/05 | 952 | 969 | 948 | 966 | +0.52% | 1,090,000 | - | -2.52% | - | - |
| 12/04 | 975 | 981 | 956 | 961 | -1.54% | 1,561,000 | - | -3.51% | - | - |
| 12/03 | 990 | 990 | 975 | 976 | +0.51% | 1,969,000 | - | -2.5% | - | - |
| 11/30 | 974 | 989 | 971 | 971 | -0.21% | 1,784,000 | - | -3.29% | - | - |
| 11/29 | 945 | 975 | 945 | 973 | +1.88% | 1,887,000 | - | -3.38% | - | - |
| 11/28 | 959 | 967 | 948 | 955 | -0.42% | 1,429,000 | - | -5.54% | - | - |
| 11/27 | 924 | 970 | 924 | 959 | +1.59% | 1,564,000 | - | -5.52% | - | - |
| 11/26 | 921 | 960 | 920 | 944 | +1.51% | 1,882,000 | - | -7.36% | - | - |
| 11/22 | 931 | 943 | 925 | 930 | -0.85% | 1,667,000 | - | -9.27% | - | - |
| 11/21 | 957 | 959 | 928 | 938 | -2.19% | 2,841,000 | - | -9.02% | - | - |
| 11/20 | 921 | 964 | 921 | 959 | +3.56% | 3,326,000 | - | -7.34% | - | - |
| 11/19 | 936 | 946 | 925 | 926 | -1.49% | 2,371,000 | - | -10.88% | - | - |
| 11/16 | 961 | 963 | 930 | 940 | -2.89% | 2,816,000 | - | -9.96% | - | - |
| 11/15 | 986 | 988 | 967 | 968 | -1.63% | 1,805,000 | - | -7.63% | - | - |
| 11/14 | 971 | 990 | 968 | 984 | +2.07% | 1,879,000 | - | -6.37% | - | - |
| 11/13 | 961 | 971 | 953 | 964 | +0.63% | 2,179,000 | - | -8.45% | - | - |
| 11/12 | 984 | 984 | 946 | 958 | -3.82% | 3,238,000 | - | -9.28% | - | - |
| 11/09 | 1,000 | 1,015 | 992 | 996 | -0.4% | 3,451,000 | - | -5.86% | - | - |
| 11/08 | 1,015 | 1,025 | 989 | 1,000 | -5.03% | 5,140,000 | - | -5.57% | - | - |
| 11/07 | 1,082 | 1,082 | 1,049 | 1,053 | -1.13% | 1,833,000 | - | -0.75% | - | - |
| 11/06 | 1,028 | 1,073 | 1,024 | 1,065 | -2.11% | 3,412,000 | - | +0.47% | - | - |
| 11/05 | 1,096 | 1,098 | 1,075 | 1,088 | -1.09% | 2,689,000 | - | +2.84% | - | - |
| 11/02 | 1,089 | 1,109 | 1,085 | 1,100 | -1.61% | 1,868,000 | - | +4.17% | - | - |
| 11/01 | 1,109 | 1,120 | 1,103 | 1,118 | +2.29% | 2,212,000 | - | +6.27% | - | - |
| 10/31 | 1,070 | 1,096 | 1,070 | 1,093 | +1.67% | 1,730,000 | - | +4.29% | - | - |
