株価チャート
2007/10/03～2008/03/31
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 | 489 | 489 | 480 | 480 | -0.83% | 6,300 | - | -21.05% | - | - |
| 03/28 | 480 | 495 | 480 | 484 | +0.83% | 9,500 | - | -21.68% | - | - |
| 03/27 | 504 | 504 | 470 | 480 | -5.14% | 24,400 | - | -23.69% | - | - |
| 03/26 | 525 | 525 | 505 | 506 | -4.17% | 10,000 | - | -20.81% | - | - |
| 03/25 | 530 | 530 | 510 | 528 | +5.6% | 39,300 | - | -18.64% | - | - |
| 03/24 | 495 | 500 | 489 | 500 | +1.01% | 13,400 | - | -24.01% | - | - |
| 03/21 | 487 | 500 | 480 | 495 | +7.14% | 21,700 | - | -26.01% | - | - |
| 03/19 | 510 | 511 | 458 | 462 | -5.71% | 18,400 | - | -31.96% | - | - |
| 03/18 | 479 | 490 | 450 | 490 | +1.24% | 26,400 | - | -29.09% | - | - |
| 03/17 | 519 | 520 | 480 | 484 | -3.2% | 17,000 | - | -30.96% | - | - |
| 03/14 | 520 | 520 | 500 | 500 | -1.38% | 7,900 | - | -29.87% | - | - |
| 03/13 | 515 | 516 | 495 | 507 | -6.97% | 79,900 | - | -30.07% | - | - |
| 03/12 | 601 | 601 | 540 | 545 | -7.63% | 35,700 | - | -25.95% | - | - |
| 03/11 | 579 | 610 | 570 | 590 | -7.67% | 15,800 | - | -21.02% | - | - |
| 03/10 | 695 | 695 | 621 | 639 | -8.71% | 8,300 | - | -15.48% | - | - |
| 03/07 | 725 | 725 | 700 | 700 | -3.98% | 2,500 | - | -8.38% | - | - |
| 03/06 | 730 | 730 | 725 | 729 | -0.14% | 3,500 | - | -5.45% | - | - |
| 03/05 | 740 | 740 | 730 | 730 | -3.82% | 11,800 | - | -6.53% | - | - |
| 03/04 | 773 | 773 | 745 | 759 | -0.78% | 3,300 | - | -4.17% | - | - |
| 03/03 | 770 | 785 | 757 | 765 | -0.65% | 7,500 | - | -4.73% | - | - |
| 02/29 | 784 | 784 | 760 | 770 | -0.52% | 7,000 | - | -5.41% | - | - |
| 02/28 | 782 | 782 | 761 | 774 | -0.77% | 9,000 | - | -6.18% | - | - |
| 02/27 | 760 | 780 | 760 | 780 | +3.86% | 5,000 | - | -6.81% | - | - |
| 02/26 | 755 | 755 | 748 | 751 | +0.4% | 8,000 | - | -11.85% | - | - |
| 02/25 | 753 | 753 | 740 | 748 | +0.67% | 17,000 | - | -13.82% | - | - |
| 02/22 | 749 | 760 | 743 | 743 | +0.41% | 11,000 | - | -15.95% | - | - |
| 02/21 | 735 | 744 | 735 | 740 | -0.67% | 11,000 | - | -17.87% | - | - |
| 02/20 | 745 | 755 | 740 | 745 | +0.68% | 15,000 | - | -18.93% | - | - |
| 02/19 | 762 | 762 | 740 | 740 | -3.9% | 31,000 | - | -21.36% | - | - |
| 02/18 | 780 | 780 | 770 | 770 | 0% | 12,000 | - | -19.88% | - | - |
| 02/15 | 750 | 775 | 750 | 770 | +3.36% | 18,000 | - | -21.59% | - | - |
| 02/14 | 750 | 755 | 745 | 745 | -1.97% | 23,000 | - | -25.65% | - | - |
| 02/13 | 760 | 760 | 760 | 760 | +1.33% | 3,000 | - | -25.85% | - | - |
| 02/12 | 770 | 770 | 750 | 750 | -2.6% | 5,000 | - | -28.37% | - | - |
| 02/08 | 760 | 770 | 760 | 770 | -3.75% | 6,000 | - | -27.9% | - | - |
| 02/07 | 800 | 800 | 800 | 800 | +0.63% | 1,000 | - | -26.47% | - | - |
| 02/06 | 810 | 810 | 795 | 795 | -2.45% | 6,000 | - | -28.31% | - | - |
| 02/05 | 820 | 820 | 800 | 815 | -0.61% | 16,000 | - | -27.94% | - | - |
| 02/04 | 850 | 855 | 820 | 820 | 0% | 24,000 | - | -29% | - | - |
| 02/01 | 850 | 850 | 820 | 820 | -7.76% | 7,000 | - | -30.45% | - | - |
| 01/31 | 888 | 910 | 880 | 889 | -8.35% | 19,000 | - | -26.41% | - | - |
| 01/29 | 997 | 997 | 937 | 970 | -3% | 10,000 | - | -21.39% | - | - |
| 01/28 | 1,039 | 1,050 | 1,000 | 1,000 | -4.31% | 10,000 | - | -20.51% | - | - |
| 01/25 | 1,029 | 1,045 | 1,029 | 1,045 | +1.46% | 4,000 | - | -18.17% | - | - |
| 01/24 | 1,020 | 1,030 | 1,020 | 1,030 | -2.83% | 4,000 | - | -20.28% | - | - |
| 01/23 | 1,060 | 1,070 | 1,050 | 1,060 | -1.85% | 7,000 | - | -18.71% | - | - |
| 01/22 | 1,080 | 1,080 | 1,080 | 1,080 | -6.09% | 6,000 | - | -17.81% | - | - |
| 01/21 | 1,100 | 1,150 | 1,100 | 1,150 | 0% | 5,000 | - | -13.14% | - | - |
| 01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 4,000 | - | -13.86% | - | - |
| 01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 5,000 | - | -14.81% | - | - |
| 01/16 | 1,150 | 1,150 | 1,150 | 1,150 | -4.96% | 1,000 | - | -15.87% | - | - |
| 01/15 | 1,250 | 1,250 | 1,210 | 1,210 | -5.1% | 4,000 | - | -12.89% | - | - |
| 01/11 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 2,000 | - | -9.64% | - | - |
| 01/10 | 1,252 | 1,260 | 1,250 | 1,250 | -3.1% | 5,000 | - | -12.83% | - | - |
| 01/07 | 1,290 | 1,290 | 1,290 | 1,290 | +1.18% | 7,000 | - | -11.52% | - | - |
| 2007 |
| 12/28 | 1,295 | 1,295 | 1,275 | 1,275 | -3.04% | 2,000 | - | -13.85% | - | - |
| 12/27 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 1,000 | - | -12.51% | - | - |
| 12/26 | 1,315 | 1,315 | 1,315 | 1,315 | +3.14% | 1,000 | - | -13.77% | - | - |
| 12/25 | 1,276 | 1,276 | 1,275 | 1,275 | 0% | 2,000 | - | -17.69% | - | - |
| 12/21 | 1,299 | 1,299 | 1,275 | 1,275 | -3.41% | 10,000 | - | -19.2% | - | - |
| 12/20 | 1,410 | 1,410 | 1,320 | 1,320 | -2.22% | 7,000 | - | -17.96% | - | - |
| 12/19 | 1,360 | 1,360 | 1,350 | 1,350 | -3.5% | 2,000 | - | -18.08% | - | - |
| 12/18 | 1,400 | 1,400 | 1,399 | 1,399 | -1.48% | 3,000 | - | -17.02% | - | - |
| 12/17 | 1,405 | 1,430 | 1,405 | 1,420 | -8.33% | 3,000 | - | -17.54% | - | - |
| 12/14 | 1,549 | 1,549 | 1,549 | 1,549 | -0.06% | 1,000 | - | -11.84% | - | - |
| 12/13 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 2,000 | - | -13.26% | - | - |
| 12/12 | 1,560 | 1,560 | 1,550 | 1,560 | +4.7% | 11,000 | - | -14.24% | - | - |
| 12/11 | 1,441 | 1,491 | 1,441 | 1,490 | +6.43% | 13,000 | - | -19.42% | - | - |
| 12/10 | 1,333 | 1,400 | 1,330 | 1,400 | +4.87% | 22,000 | - | -25.57% | - | - |
| 12/07 | 1,346 | 1,365 | 1,321 | 1,335 | +0.68% | 21,000 | - | -30.36% | - | - |
| 12/06 | 1,324 | 1,360 | 1,324 | 1,326 | +0.76% | 17,000 | - | -32.1% | - | - |
| 12/05 | 1,412 | 1,412 | 1,310 | 1,316 | -7.65% | 67,000 | - | -33.67% | - | - |
| 12/04 | 1,470 | 1,470 | 1,420 | 1,425 | -6.86% | 14,000 | - | -29.28% | - | - |
| 12/03 | 1,570 | 1,571 | 1,510 | 1,530 | -2.55% | 12,000 | - | -25.07% | - | - |
| 11/30 | 1,625 | 1,640 | 1,570 | 1,570 | -8.45% | 31,000 | - | -23.82% | - | - |
| 11/29 | 1,715 | 1,715 | 1,715 | 1,715 | -2.56% | 1,000 | - | -17.43% | - | - |
| 11/26 | 1,780 | 1,780 | 1,760 | 1,760 | -4.35% | 2,000 | - | -15.71% | - | - |
| 11/21 | 1,840 | 1,840 | 1,840 | 1,840 | -0.49% | 1,000 | - | -12.21% | - | - |
| 11/20 | 1,849 | 1,849 | 1,849 | 1,849 | -0.05% | 2,000 | - | -11.95% | - | - |
| 11/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 3,000 | - | -12.11% | - | - |
| 11/14 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,000 | - | -12.24% | - | - |
| 11/13 | 1,800 | 1,850 | 1,800 | 1,850 | -3.65% | 4,000 | - | -12.32% | - | - |
| 11/07 | 1,950 | 1,950 | 1,920 | 1,920 | -4.48% | 7,000 | - | -8.92% | - | - |
| 11/06 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 1,000 | - | -4.47% | - | - |
| 11/05 | 2,195 | 2,195 | 2,010 | 2,050 | -10.48% | 10,000 | - | -2.15% | - | - |
| 10/31 | 2,290 | 2,290 | 2,290 | 2,290 | -0.43% | 2,000 | - | +9.73% | - | - |
| 10/24 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 10,000 | - | +11.16% | - | - |
| 10/23 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 20,000 | - | +12.3% | - | - |
| 10/22 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 1,000 | - | +13.64% | - | - |
| 10/19 | 2,300 | 2,315 | 2,300 | 2,300 | -2.13% | 24,000 | - | +15.35% | - | - |
| 10/18 | 2,300 | 2,350 | 2,300 | 2,350 | +2.17% | 15,000 | - | +19.41% | - | - |
| 10/17 | 2,290 | 2,300 | 2,290 | 2,300 | 0% | 17,000 | - | +18.31% | - | - |
| 10/16 | 2,300 | 2,300 | 2,290 | 2,300 | +0.88% | 6,000 | - | +19.67% | - | - |
| 10/15 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 6,000 | - | +20% | - | - |
| 10/12 | 2,200 | 2,250 | 2,200 | 2,250 | +7.66% | 2,000 | - | +19.49% | - | - |
| 10/10 | 2,050 | 2,090 | 2,050 | 2,090 | -0.48% | 6,000 | - | +11.94% | - | - |
| 10/09 | 2,090 | 2,100 | 2,090 | 2,100 | +0.48% | 10,000 | - | +12.72% | - | - |
| 10/05 | 2,030 | 2,090 | 2,030 | 2,090 | +4.5% | 4,000 | - | +12.43% | - | - |
| 10/04 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 3,000 | - | +7.7% | - | - |
| 10/03 | 1,971 | 1,995 | 1,970 | 1,990 | +1.02% | 7,000 | - | +7.16% | - | - |
