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 | 891 | 896 | 850 | 862 | -3.04% | 7,378,000 | - | -2.16% | - | - |
| 03/28 | 856 | 905 | 852 | 889 | +4.34% | 10,025,000 | - | +0.34% | - | - |
| 03/27 | 858 | 858 | 844 | 852 | -0.81% | 6,028,000 | - | -4.27% | - | - |
| 03/26 | 835 | 863 | 835 | 859 | +2.14% | 6,208,000 | - | -3.91% | - | - |
| 03/25 | 835 | 846 | 821 | 841 | +3.19% | 5,886,000 | - | -6.45% | - | - |
| 03/24 | 830 | 833 | 814 | 815 | -2.28% | 5,179,000 | - | -9.94% | - | - |
| 03/21 | 834 | 837 | 824 | 834 | +3.73% | 5,824,000 | - | -8.45% | - | - |
| 03/19 | 809 | 818 | 792 | 804 | +5.93% | 11,292,000 | - | -12.23% | - | - |
| 03/18 | 780 | 782 | 746 | 759 | -1.17% | 11,570,000 | - | -17.5% | - | - |
| 03/17 | 788 | 792 | 764 | 768 | -6.11% | 7,564,000 | - | -17.06% | - | - |
| 03/14 | 843 | 843 | 813 | 818 | -0.61% | 12,437,000 | - | -12.14% | - | - |
| 03/13 | 865 | 868 | 819 | 823 | -5.62% | 8,638,000 | - | -11.98% | - | - |
| 03/12 | 886 | 890 | 866 | 872 | +3.07% | 7,984,000 | - | -7.33% | - | - |
| 03/11 | 831 | 850 | 818 | 846 | -0.12% | 10,475,000 | - | -10.57% | - | - |
| 03/10 | 873 | 882 | 833 | 847 | -3.42% | 10,238,000 | - | -10.94% | - | - |
| 03/07 | 875 | 883 | 866 | 877 | -3.09% | 7,265,000 | - | -8.26% | - | - |
| 03/06 | 913 | 936 | 903 | 905 | +0.11% | 11,634,000 | - | -5.63% | - | - |
| 03/05 | 904 | 908 | 893 | 904 | -0.22% | 7,537,000 | - | -5.83% | - | - |
| 03/04 | 936 | 937 | 886 | 906 | -2.69% | 12,404,000 | - | -5.72% | - | - |
| 03/03 | 945 | 947 | 921 | 931 | -4.51% | 8,813,000 | - | -3.22% | - | - |
| 02/29 | 990 | 990 | 963 | 975 | -3.18% | 6,252,000 | - | +1.25% | - | - |
| 02/28 | 1,000 | 1,010 | 990 | 1,007 | -1.76% | 5,489,000 | - | +4.79% | - | - |
| 02/27 | 1,024 | 1,038 | 1,015 | 1,025 | +1.89% | 5,572,000 | - | +7.22% | - | - |
| 02/26 | 1,025 | 1,027 | 1,004 | 1,006 | +0.4% | 6,401,000 | - | +6.01% | - | - |
| 02/25 | 985 | 1,008 | 961 | 1,002 | +2.77% | 6,479,000 | - | +5.81% | - | - |
| 02/22 | 970 | 980 | 960 | 975 | -1.61% | 6,434,000 | - | +2.96% | - | - |
| 02/21 | 983 | 1,003 | 979 | 991 | +4.43% | 9,055,000 | - | +4.54% | - | - |
| 02/20 | 1,005 | 1,005 | 940 | 949 | -4.62% | 7,611,000 | - | +0.21% | - | - |
| 02/19 | 998 | 1,007 | 987 | 995 | +1.12% | 8,517,000 | - | +4.85% | - | - |
| 02/18 | 969 | 994 | 969 | 984 | +1.55% | 6,522,000 | - | +3.25% | - | - |
| 02/15 | 936 | 976 | 932 | 969 | +1.36% | 9,816,000 | - | +1.15% | - | - |
| 02/14 | 935 | 958 | 929 | 956 | +4.48% | 7,120,000 | - | -0.93% | - | - |
| 02/13 | 925 | 928 | 912 | 915 | +1.1% | 6,337,000 | - | -5.86% | - | - |
| 02/12 | 886 | 912 | 870 | 905 | +2.72% | 8,426,000 | - | -7.46% | - | - |
| 02/08 | 916 | 920 | 866 | 881 | -5.88% | 15,511,000 | - | -10.65% | - | - |
| 02/07 | 940 | 947 | 923 | 936 | -2.19% | 6,931,000 | - | -6.12% | - | - |
| 02/06 | 958 | 965 | 945 | 957 | -5.06% | 12,136,000 | - | -4.97% | - | - |
| 02/05 | 1,007 | 1,016 | 996 | 1,008 | +2.96% | 11,702,000 | - | -0.79% | - | - |
| 02/04 | 1,000 | 1,006 | 948 | 979 | +2.62% | 12,323,000 | - | -4.21% | - | - |
| 02/01 | 975 | 975 | 947 | 954 | -1.45% | 7,329,000 | - | -7.2% | - | - |
| 01/31 | 920 | 969 | 914 | 968 | +3.64% | 7,105,000 | - | -6.47% | - | - |
| 01/30 | 935 | 943 | 917 | 934 | +0.97% | 6,825,000 | - | -10.28% | - | - |
| 01/29 | 932 | 950 | 911 | 925 | +1.31% | 8,307,000 | - | -11.99% | - | - |
| 01/28 | 961 | 967 | 907 | 913 | -6.55% | 11,685,000 | - | -14.03% | - | - |
| 01/25 | 940 | 978 | 929 | 977 | +6.2% | 13,781,000 | - | -9.03% | - | - |
| 01/24 | 909 | 935 | 888 | 920 | +5.63% | 16,835,000 | - | -15.13% | - | - |
| 01/23 | 890 | 909 | 832 | 871 | +0.69% | 17,383,000 | - | -20.53% | - | - |
| 01/22 | 899 | 904 | 857 | 865 | -8.08% | 15,732,000 | - | -22.21% | - | - |
| 01/21 | 982 | 982 | 938 | 941 | -7.02% | 13,290,000 | - | -16.5% | - | - |
| 01/18 | 970 | 1,024 | 961 | 1,012 | +0.7% | 10,462,000 | - | -11.23% | - | - |
| 01/17 | 970 | 1,011 | 965 | 1,005 | +5.24% | 11,276,000 | - | -12.61% | - | - |
| 01/16 | 966 | 995 | 950 | 955 | -5.07% | 13,547,000 | - | -17.67% | - | - |
| 01/15 | 1,054 | 1,060 | 995 | 1,006 | -6.59% | 15,345,000 | - | -14.09% | - | - |
| 01/11 | 1,120 | 1,124 | 1,072 | 1,077 | -4.01% | 11,816,000 | - | -8.81% | - | - |
| 01/10 | 1,160 | 1,168 | 1,114 | 1,122 | -2.01% | 6,726,000 | - | -5.63% | - | - |
| 01/09 | 1,102 | 1,150 | 1,099 | 1,145 | +2.51% | 10,150,000 | - | -4.1% | - | - |
| 01/08 | 1,070 | 1,121 | 1,068 | 1,117 | +3.52% | 10,537,000 | - | -6.68% | - | - |
| 01/07 | 1,074 | 1,099 | 1,060 | 1,079 | -1.82% | 6,746,000 | - | -10.23% | - | - |
| 01/04 | 1,110 | 1,110 | 1,088 | 1,099 | -5.91% | 5,334,000 | - | -9.02% | - | - |
| 2007 |
| 12/28 | 1,156 | 1,168 | 1,143 | 1,168 | -0.51% | 2,542,000 | - | -3.55% | - | - |
| 12/27 | 1,175 | 1,187 | 1,168 | 1,174 | -0.76% | 3,039,000 | - | -3.29% | - | - |
| 12/26 | 1,171 | 1,188 | 1,160 | 1,183 | +2.25% | 3,777,000 | - | -2.95% | - | - |
| 12/25 | 1,175 | 1,175 | 1,148 | 1,157 | +1.94% | 4,130,000 | - | -5.32% | - | - |
| 12/21 | 1,116 | 1,139 | 1,108 | 1,135 | +0.35% | 7,933,000 | - | -7.5% | - | - |
| 12/20 | 1,128 | 1,146 | 1,128 | 1,131 | +0.53% | 5,787,000 | - | -8.35% | - | - |
| 12/19 | 1,176 | 1,184 | 1,123 | 1,125 | -4.34% | 11,408,000 | - | -9.42% | - | - |
| 12/18 | 1,181 | 1,201 | 1,164 | 1,176 | -1.26% | 6,800,000 | - | -5.84% | - | - |
| 12/17 | 1,194 | 1,217 | 1,190 | 1,191 | -1.89% | 5,520,000 | - | -5.02% | - | - |
| 12/14 | 1,233 | 1,245 | 1,200 | 1,214 | -0.57% | 11,596,000 | - | -3.57% | - | - |
| 12/13 | 1,230 | 1,242 | 1,218 | 1,221 | -0.97% | 8,216,000 | - | -3.33% | - | - |
| 12/12 | 1,227 | 1,238 | 1,217 | 1,233 | -2.76% | 7,930,000 | - | -2.91% | - | - |
| 12/11 | 1,251 | 1,280 | 1,246 | 1,268 | +2.51% | 5,853,000 | - | -0.63% | - | - |
| 12/10 | 1,274 | 1,280 | 1,226 | 1,237 | -2.9% | 10,184,000 | - | -3.36% | - | - |
| 12/07 | 1,286 | 1,288 | 1,263 | 1,274 | +0.79% | 6,805,000 | - | -1.01% | - | - |
| 12/06 | 1,279 | 1,285 | 1,240 | 1,264 | +0.8% | 7,587,000 | - | -2.39% | - | - |
| 12/05 | 1,226 | 1,269 | 1,210 | 1,254 | +2.37% | 7,445,000 | - | -3.54% | - | - |
| 12/04 | 1,247 | 1,257 | 1,219 | 1,225 | -2.16% | 4,829,000 | - | -6.13% | - | - |
| 12/03 | 1,290 | 1,293 | 1,234 | 1,252 | -1.42% | 4,905,000 | - | -4.65% | - | - |
| 11/30 | 1,256 | 1,275 | 1,237 | 1,270 | +1.2% | 7,000,000 | - | -3.79% | - | - |
| 11/29 | 1,270 | 1,283 | 1,250 | 1,255 | +2.03% | 4,538,000 | - | -5.35% | - | - |
| 11/28 | 1,232 | 1,245 | 1,209 | 1,230 | -0.16% | 5,076,000 | - | -7.73% | - | - |
| 11/27 | 1,195 | 1,245 | 1,177 | 1,232 | +0.98% | 6,145,000 | - | -8.06% | - | - |
| 11/26 | 1,215 | 1,246 | 1,202 | 1,220 | +2.09% | 6,672,000 | - | -9.36% | - | - |
| 11/22 | 1,183 | 1,215 | 1,172 | 1,195 | -2.29% | 12,958,000 | - | -11.74% | - | - |
| 11/21 | 1,304 | 1,305 | 1,210 | 1,223 | -5.85% | 8,981,000 | - | -10.34% | - | - |
| 11/20 | 1,197 | 1,303 | 1,185 | 1,299 | +3.34% | 9,852,000 | - | -5.39% | - | - |
| 11/19 | 1,280 | 1,309 | 1,251 | 1,257 | -2.63% | 6,271,000 | - | -8.78% | - | - |
| 11/16 | 1,302 | 1,306 | 1,271 | 1,291 | -2.34% | 4,310,000 | - | -6.79% | - | - |
| 11/15 | 1,306 | 1,337 | 1,296 | 1,322 | +0.15% | 6,162,000 | - | -5.03% | - | - |
| 11/14 | 1,321 | 1,332 | 1,310 | 1,320 | +1.69% | 6,290,000 | - | -5.65% | - | - |
| 11/13 | 1,291 | 1,310 | 1,271 | 1,298 | +0.23% | 6,845,000 | - | -7.68% | - | - |
| 11/12 | 1,304 | 1,306 | 1,266 | 1,295 | -2.19% | 8,957,000 | - | -8.29% | - | - |
| 11/09 | 1,380 | 1,397 | 1,322 | 1,324 | +0.3% | 16,290,000 | - | -6.69% | - | - |
| 11/08 | 1,373 | 1,374 | 1,282 | 1,320 | -4.97% | 12,166,000 | - | -7.37% | - | - |
| 11/07 | 1,401 | 1,406 | 1,380 | 1,389 | +0.51% | 4,632,000 | - | -3% | - | - |
| 11/06 | 1,374 | 1,405 | 1,372 | 1,382 | +0.51% | 7,353,000 | - | -3.69% | - | - |
| 11/05 | 1,407 | 1,412 | 1,370 | 1,375 | -3.24% | 4,592,000 | - | -4.31% | - | - |
| 11/02 | 1,403 | 1,447 | 1,397 | 1,421 | -2.87% | 9,273,000 | - | -1.32% | - | - |
| 11/01 | 1,416 | 1,472 | 1,415 | 1,463 | +4.8% | 11,496,000 | - | +1.6% | - | - |
| 10/31 | 1,391 | 1,406 | 1,379 | 1,396 | +2.12% | 10,294,000 | - | -2.99% | - | - |
