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 | 1,772 | 1,779 | 1,684 | 1,717 | -4.66% | 1,257,900 | - | -7.14% | - | - |
| 03/28 | 1,784 | 1,806 | 1,753 | 1,801 | -0.22% | 933,200 | - | -3.38% | - | - |
| 03/27 | 1,804 | 1,849 | 1,765 | 1,805 | +0.11% | 1,083,700 | - | -3.78% | - | - |
| 03/26 | 1,799 | 1,841 | 1,781 | 1,803 | -0.88% | 527,900 | - | -4.3% | - | - |
| 03/25 | 1,800 | 1,837 | 1,791 | 1,819 | +3.29% | 461,500 | - | -3.96% | - | - |
| 03/24 | 1,750 | 1,799 | 1,740 | 1,761 | -1.07% | 664,700 | - | -7.46% | - | - |
| 03/21 | 1,733 | 1,786 | 1,733 | 1,780 | +2.71% | 455,400 | - | -6.9% | - | - |
| 03/19 | 1,750 | 1,751 | 1,705 | 1,733 | +2.54% | 843,500 | - | -9.6% | - | - |
| 03/18 | 1,652 | 1,702 | 1,652 | 1,690 | +3.3% | 1,611,600 | - | -11.98% | - | - |
| 03/17 | 1,646 | 1,656 | 1,551 | 1,636 | -3.93% | 1,481,800 | - | -15.15% | - | - |
| 03/14 | 1,761 | 1,762 | 1,686 | 1,703 | -3.02% | 1,019,700 | - | -12.17% | - | - |
| 03/13 | 1,777 | 1,824 | 1,721 | 1,756 | -2.71% | 1,168,500 | - | -9.9% | - | - |
| 03/12 | 1,910 | 1,925 | 1,791 | 1,805 | +0.84% | 1,249,600 | - | -7.77% | - | - |
| 03/11 | 1,732 | 1,794 | 1,710 | 1,790 | +2.87% | 1,590,500 | - | -9.09% | - | - |
| 03/10 | 1,766 | 1,790 | 1,710 | 1,740 | -5.64% | 1,949,000 | - | -12.21% | - | - |
| 03/07 | 1,850 | 1,876 | 1,826 | 1,844 | -3.46% | 763,300 | - | -7.66% | - | - |
| 03/06 | 1,877 | 1,946 | 1,877 | 1,910 | +1.11% | 763,800 | - | -4.88% | - | - |
| 03/05 | 1,890 | 1,917 | 1,871 | 1,889 | +0.05% | 973,600 | - | -6.21% | - | - |
| 03/04 | 1,910 | 1,916 | 1,855 | 1,888 | -2.18% | 1,207,000 | - | -6.58% | - | - |
| 03/03 | 1,958 | 1,958 | 1,917 | 1,930 | -3.74% | 1,568,400 | - | -4.74% | - | - |
| 02/29 | 1,995 | 2,025 | 1,956 | 2,005 | -3.61% | 1,286,700 | - | -1.33% | - | - |
| 02/28 | 2,030 | 2,085 | 2,020 | 2,080 | -1.42% | 596,400 | - | +2.41% | - | - |
| 02/27 | 2,110 | 2,150 | 2,100 | 2,110 | +0.96% | 779,700 | - | +4.25% | - | - |
| 02/26 | 2,160 | 2,190 | 2,085 | 2,090 | -2.34% | 1,220,700 | - | +3.77% | - | - |
| 02/25 | 2,095 | 2,160 | 2,095 | 2,140 | +2.15% | 768,200 | - | +6.57% | - | - |
| 02/22 | 2,090 | 2,110 | 2,045 | 2,095 | 0% | 722,300 | - | +4.49% | - | - |
| 02/21 | 2,050 | 2,125 | 2,050 | 2,095 | +3.97% | 1,058,300 | - | +4.85% | - | - |
| 02/20 | 2,065 | 2,080 | 2,005 | 2,015 | -1.95% | 937,700 | - | +1.46% | - | - |
| 02/19 | 2,050 | 2,075 | 2,005 | 2,055 | +0.49% | 941,100 | - | +3.63% | - | - |
| 02/18 | 1,984 | 2,075 | 1,984 | 2,045 | +3.18% | 1,383,200 | - | +3.34% | - | - |
| 02/15 | 1,904 | 1,995 | 1,903 | 1,982 | +4.15% | 1,479,300 | - | +0.1% | - | - |
| 02/14 | 1,900 | 1,914 | 1,881 | 1,903 | +5.14% | 1,871,100 | - | -4.13% | - | - |
| 02/13 | 1,900 | 1,900 | 1,804 | 1,810 | -4.03% | 2,406,100 | - | -9.18% | - | - |
| 02/12 | 1,899 | 1,935 | 1,870 | 1,886 | -0.63% | 1,115,700 | - | -5.94% | - | - |
| 02/08 | 1,907 | 1,939 | 1,861 | 1,898 | -3.51% | 2,004,900 | - | -5.81% | - | - |
| 02/07 | 1,959 | 2,015 | 1,917 | 1,967 | +0.41% | 1,296,000 | - | -3.06% | - | - |
| 02/06 | 2,060 | 2,065 | 1,950 | 1,959 | -6.71% | 2,559,700 | - | -4.06% | - | - |
| 02/05 | 2,110 | 2,180 | 2,050 | 2,100 | -0.47% | 1,684,500 | - | +2.34% | - | - |
| 02/04 | 2,160 | 2,175 | 2,090 | 2,110 | -0.47% | 986,400 | - | +2.83% | - | - |
| 02/01 | 2,160 | 2,185 | 2,100 | 2,120 | +0.47% | 1,246,100 | - | +3.41% | - | - |
| 01/31 | 1,995 | 2,120 | 1,963 | 2,110 | +1.69% | 1,244,000 | - | +3.18% | - | - |
| 01/30 | 2,085 | 2,140 | 2,045 | 2,075 | +0.73% | 910,900 | - | +1.82% | - | - |
| 01/29 | 2,040 | 2,090 | 2,000 | 2,060 | +3% | 851,400 | - | +1.23% | - | - |
| 01/28 | 2,040 | 2,075 | 1,993 | 2,000 | -4.08% | 940,300 | - | -1.57% | - | - |
| 01/25 | 2,010 | 2,090 | 2,010 | 2,085 | +4.72% | 1,295,900 | - | +2.46% | - | - |
| 01/24 | 1,891 | 2,015 | 1,891 | 1,991 | +5.34% | 1,949,000 | - | -2.16% | - | - |
| 01/23 | 1,910 | 1,955 | 1,887 | 1,890 | +1.67% | 1,866,100 | - | -7.4% | - | - |
| 01/22 | 1,910 | 1,938 | 1,843 | 1,859 | -4.13% | 1,475,300 | - | -9.49% | - | - |
| 01/21 | 1,980 | 2,000 | 1,891 | 1,939 | -6.78% | 2,925,500 | - | -6.28% | - | - |
| 01/18 | 1,880 | 2,105 | 1,869 | 2,080 | +8.11% | 1,565,600 | - | -0.24% | - | - |
| 01/17 | 1,885 | 1,954 | 1,863 | 1,924 | +7.19% | 1,549,000 | - | -8.03% | - | - |
| 01/16 | 1,836 | 1,878 | 1,781 | 1,795 | -7.14% | 1,413,200 | - | -14.52% | - | - |
| 01/15 | 1,927 | 1,977 | 1,915 | 1,933 | -1.18% | 1,644,400 | - | -8.52% | - | - |
| 01/11 | 2,100 | 2,125 | 1,948 | 1,956 | -5.96% | 3,012,100 | - | -7.74% | - | - |
| 01/10 | 2,105 | 2,180 | 2,080 | 2,080 | -0.95% | 1,338,300 | - | -2.03% | - | - |
| 01/09 | 2,070 | 2,120 | 2,050 | 2,100 | -0.47% | 2,004,200 | - | -0.94% | - | - |
| 01/08 | 2,100 | 2,135 | 2,045 | 2,110 | +0.24% | 1,595,400 | - | -0.14% | - | - |
| 01/07 | 2,060 | 2,110 | 2,030 | 2,105 | -0.71% | 1,190,100 | - | -0.09% | - | - |
| 01/04 | 2,105 | 2,120 | 2,055 | 2,120 | -6.4% | 1,231,200 | - | +1.24% | - | - |
| 2007 |
| 12/28 | 2,240 | 2,265 | 2,205 | 2,265 | -0.66% | 626,200 | - | +8.89% | - | - |
| 12/27 | 2,250 | 2,290 | 2,225 | 2,280 | +2.93% | 1,310,500 | - | +10.57% | - | - |
| 12/26 | 2,145 | 2,230 | 2,130 | 2,215 | +5.48% | 1,344,200 | - | +8.21% | - | - |
| 12/25 | 2,090 | 2,120 | 2,075 | 2,100 | +2.44% | 1,364,500 | - | +3.35% | - | - |
| 12/21 | 2,025 | 2,055 | 1,959 | 2,050 | +2.96% | 1,740,600 | - | +1.23% | - | - |
| 12/20 | 2,000 | 2,020 | 1,978 | 1,991 | +1.63% | 1,569,200 | - | -1.63% | - | - |
| 12/19 | 1,962 | 2,005 | 1,953 | 1,959 | -1.26% | 1,227,300 | - | -3.31% | - | - |
| 12/18 | 1,941 | 2,010 | 1,935 | 1,984 | -0.6% | 1,157,900 | - | -2.51% | - | - |
| 12/17 | 2,035 | 2,040 | 1,987 | 1,996 | -3.81% | 1,360,700 | - | -2.16% | - | - |
| 12/14 | 2,050 | 2,100 | 2,050 | 2,075 | -0.48% | 1,243,600 | - | +1.42% | - | - |
| 12/13 | 2,120 | 2,140 | 2,065 | 2,085 | -2.57% | 1,646,900 | - | +1.61% | - | - |
| 12/12 | 2,110 | 2,165 | 2,100 | 2,140 | -2.73% | 2,112,400 | - | +3.83% | - | - |
| 12/11 | 2,250 | 2,270 | 2,180 | 2,200 | -2% | 1,743,000 | - | +6.18% | - | - |
| 12/10 | 2,335 | 2,335 | 2,235 | 2,245 | -3.65% | 1,942,600 | - | +7.88% | - | - |
| 12/07 | 2,295 | 2,365 | 2,280 | 2,330 | +3.1% | 1,960,000 | - | +11.48% | - | - |
| 12/06 | 2,195 | 2,270 | 2,185 | 2,260 | +6.35% | 2,034,100 | - | +7.77% | - | - |
| 12/05 | 2,120 | 2,140 | 2,075 | 2,125 | +0.47% | 1,573,400 | - | +0.85% | - | - |
| 12/04 | 2,170 | 2,180 | 2,110 | 2,115 | -0.47% | 2,541,900 | - | -0.28% | - | - |
| 12/03 | 2,075 | 2,145 | 2,070 | 2,125 | +4.94% | 1,811,900 | - | -0.42% | - | - |
| 11/30 | 2,110 | 2,120 | 2,025 | 2,025 | +1.25% | 1,900,700 | - | -5.55% | - | - |
| 11/29 | 1,964 | 2,020 | 1,947 | 2,000 | +3.41% | 1,358,100 | - | -7.28% | - | - |
| 11/28 | 1,960 | 1,980 | 1,910 | 1,934 | -0.31% | 1,638,400 | - | -10.96% | - | - |
| 11/27 | 1,830 | 1,940 | 1,825 | 1,940 | +8.26% | 5,070,400 | - | -11.42% | - | - |
| 11/26 | 1,780 | 1,844 | 1,716 | 1,792 | +1.82% | 3,324,100 | - | -18.77% | - | - |
| 11/22 | 1,755 | 1,797 | 1,732 | 1,760 | -3.03% | 2,545,500 | - | -21.11% | - | - |
| 11/21 | 1,910 | 1,917 | 1,796 | 1,815 | -5.42% | 1,687,500 | - | -19.51% | - | - |
| 11/20 | 1,822 | 1,925 | 1,821 | 1,919 | +5.04% | 1,961,900 | - | -15.5% | - | - |
| 11/19 | 1,936 | 1,936 | 1,812 | 1,827 | -5.68% | 1,786,000 | - | -20.18% | - | - |
| 11/16 | 1,955 | 1,975 | 1,913 | 1,937 | -3.87% | 2,856,600 | - | -16.22% | - | - |
| 11/15 | 1,999 | 2,065 | 1,960 | 2,015 | -1.95% | 2,153,100 | - | -13.63% | - | - |
| 11/14 | 2,150 | 2,165 | 2,020 | 2,055 | -5.08% | 2,701,900 | - | -12.63% | - | - |
| 11/13 | 2,110 | 2,195 | 2,100 | 2,165 | +2.36% | 835,100 | - | -8.69% | - | - |
| 11/12 | 2,120 | 2,145 | 2,045 | 2,115 | -2.08% | 1,492,400 | - | -11.32% | - | - |
| 11/09 | 2,215 | 2,245 | 2,150 | 2,160 | -2.26% | 853,400 | - | -9.96% | - | - |
| 11/08 | 2,230 | 2,245 | 2,175 | 2,210 | -4.95% | 1,688,700 | - | -8.34% | - | - |
| 11/07 | 2,405 | 2,410 | 2,320 | 2,325 | -3.73% | 777,800 | - | -3.97% | - | - |
| 11/06 | 2,420 | 2,440 | 2,395 | 2,415 | -0.41% | 322,500 | - | -0.49% | - | - |
| 11/05 | 2,470 | 2,490 | 2,390 | 2,425 | -1.22% | 370,000 | - | -0.04% | - | - |
| 11/02 | 2,440 | 2,525 | 2,425 | 2,455 | -2% | 614,200 | - | +1.2% | - | - |
| 11/01 | 2,500 | 2,530 | 2,495 | 2,505 | -0.79% | 632,000 | - | +3.3% | - | - |
| 10/31 | 2,490 | 2,530 | 2,470 | 2,525 | +2.23% | 697,000 | - | +4.43% | - | - |
