株価チャート
2008/02/05～2008/06/30
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 |
| 06/30 | 3,900 | 3,920 | 3,720 | 3,720 | -4.37% | 466,600 | - | -5.92% | - | - |
| 06/27 | 3,840 | 3,970 | 3,810 | 3,890 | -1.27% | 576,500 | - | -1.47% | - | - |
| 06/26 | 4,070 | 4,130 | 3,930 | 3,940 | -4.14% | 791,100 | - | 0% | - | - |
| 06/25 | 4,380 | 4,390 | 4,060 | 4,110 | -5.52% | 871,300 | - | +4.58% | - | - |
| 06/24 | 4,390 | 4,400 | 4,250 | 4,350 | -1.81% | 401,400 | - | +10.97% | - | - |
| 06/23 | 4,200 | 4,480 | 4,190 | 4,430 | +7.79% | 787,100 | - | +13.74% | - | - |
| 06/20 | 4,260 | 4,270 | 4,050 | 4,110 | -3.52% | 279,300 | - | +6.37% | - | - |
| 06/19 | 4,400 | 4,450 | 4,240 | 4,260 | -2.52% | 364,200 | - | +10.56% | - | - |
| 06/18 | 4,210 | 4,380 | 4,150 | 4,370 | +5.05% | 526,000 | - | +13.33% | - | - |
| 06/17 | 4,080 | 4,200 | 4,080 | 4,160 | +1.46% | 203,500 | - | +7.97% | - | - |
| 06/16 | 4,150 | 4,150 | 4,060 | 4,100 | +0.49% | 226,500 | - | +6.36% | - | - |
| 06/13 | 4,060 | 4,120 | 3,950 | 4,080 | -0.24% | 347,800 | - | +5.75% | - | - |
| 06/12 | 4,100 | 4,180 | 4,060 | 4,090 | -2.62% | 302,400 | - | +5.85% | - | - |
| 06/11 | 4,240 | 4,270 | 4,130 | 4,200 | +1.69% | 796,400 | - | +8.53% | - | - |
| 06/10 | 3,980 | 4,210 | 3,950 | 4,130 | +6.44% | 1,043,200 | - | +6.69% | - | - |
| 06/09 | 3,730 | 3,980 | 3,730 | 3,880 | +1.04% | 400,600 | - | +0.1% | - | - |
| 06/06 | 3,900 | 3,900 | 3,810 | 3,840 | +0.26% | 387,200 | - | -1.21% | - | - |
| 06/05 | 3,860 | 3,880 | 3,780 | 3,830 | -1.54% | 577,100 | - | -1.87% | - | - |
| 06/04 | 3,800 | 3,910 | 3,760 | 3,890 | +2.91% | 524,400 | - | -0.74% | - | - |
| 06/03 | 3,740 | 3,860 | 3,690 | 3,780 | +0.8% | 540,100 | - | -3.87% | - | - |
| 06/02 | 3,620 | 3,780 | 3,570 | 3,750 | +8.07% | 1,175,900 | - | -5.04% | - | - |
| 05/30 | 3,470 | 3,530 | 3,430 | 3,470 | -0.86% | 531,900 | - | -12.46% | - | - |
| 05/29 | 3,440 | 3,530 | 3,320 | 3,500 | +2.04% | 626,800 | - | -12.19% | - | - |
| 05/28 | 3,560 | 3,580 | 3,410 | 3,430 | -3.38% | 461,900 | - | -14.38% | - | - |
| 05/27 | 3,570 | 3,610 | 3,520 | 3,550 | -0.28% | 251,600 | - | -11.78% | - | - |
| 05/26 | 3,650 | 3,650 | 3,560 | 3,560 | -3.26% | 448,300 | - | -11.79% | - | - |
| 05/23 | 3,750 | 3,750 | 3,670 | 3,680 | -0.81% | 418,600 | - | -9.02% | - | - |
| 05/22 | 3,750 | 3,760 | 3,670 | 3,710 | -3.64% | 906,200 | - | -8.24% | - | - |
| 05/21 | 3,680 | 3,940 | 3,650 | 3,850 | +3.49% | 778,200 | - | -4.89% | - | - |
| 05/20 | 3,700 | 3,820 | 3,680 | 3,720 | +1.92% | 1,157,200 | - | -8.1% | - | - |
| 05/19 | 3,470 | 3,680 | 3,470 | 3,650 | -4.95% | 2,068,300 | - | -9.85% | - | - |
| 05/16 | 3,840 | 3,840 | 3,840 | 3,840 | -11.52% | 52,700 | - | -5.47% | - | - |
| 05/15 | 4,350 | 4,390 | 4,300 | 4,340 | +0.93% | 236,400 | - | +6.61% | - | - |
| 05/14 | 4,200 | 4,300 | 4,170 | 4,300 | +2.38% | 158,700 | - | +5.91% | - | - |
| 05/13 | 4,220 | 4,230 | 4,180 | 4,200 | +0.72% | 148,800 | - | +3.73% | - | - |
| 05/12 | 4,190 | 4,230 | 4,140 | 4,170 | -1.42% | 118,700 | - | +3.01% | - | - |
| 05/09 | 4,290 | 4,290 | 4,220 | 4,230 | -0.47% | 73,000 | - | +4.52% | - | - |
| 05/08 | 4,200 | 4,260 | 4,190 | 4,250 | +0.71% | 98,000 | - | +5.2% | - | - |
| 05/07 | 4,280 | 4,290 | 4,180 | 4,220 | -1.17% | 167,700 | - | +4.74% | - | - |
| 05/02 | 4,210 | 4,290 | 4,150 | 4,270 | +3.14% | 222,900 | - | +6.17% | - | - |
| 05/01 | 4,250 | 4,250 | 4,130 | 4,140 | -2.59% | 204,600 | - | +3.09% | - | - |
| 04/30 | 4,190 | 4,250 | 4,170 | 4,250 | +0.71% | 173,800 | - | +5.7% | - | - |
| 04/28 | 4,270 | 4,270 | 4,150 | 4,220 | 0% | 117,400 | - | +5.03% | - | - |
| 04/25 | 4,250 | 4,270 | 4,210 | 4,220 | +0.48% | 236,600 | - | +5.08% | - | - |
| 04/24 | 4,150 | 4,250 | 4,120 | 4,200 | +1.69% | 405,600 | - | +4.61% | - | - |
| 04/23 | 4,020 | 4,160 | 3,990 | 4,130 | +2.99% | 288,100 | - | +3.02% | - | - |
| 04/22 | 4,040 | 4,080 | 3,970 | 4,010 | -0.25% | 376,500 | - | +0.25% | - | - |
| 04/21 | 3,940 | 4,020 | 3,910 | 4,020 | +4.15% | 436,900 | - | +0.65% | - | - |
| 04/18 | 3,880 | 3,890 | 3,820 | 3,860 | +0.26% | 165,600 | - | -3.33% | - | - |
| 04/17 | 3,890 | 3,890 | 3,810 | 3,850 | +1.58% | 275,200 | - | -3.82% | - | - |
| 04/16 | 3,830 | 3,830 | 3,740 | 3,790 | +4.12% | 408,400 | - | -5.63% | - | - |
| 04/15 | 3,780 | 3,810 | 3,530 | 3,640 | -4.71% | 774,600 | - | -9.86% | - | - |
| 04/14 | 3,770 | 3,820 | 3,740 | 3,820 | -0.78% | 338,200 | - | -5.77% | - | - |
| 04/11 | 3,840 | 3,870 | 3,810 | 3,850 | +2.67% | 263,800 | - | -5.45% | - | - |
| 04/10 | 3,920 | 3,920 | 3,720 | 3,750 | -5.54% | 630,600 | - | -8.58% | - | - |
| 04/09 | 4,080 | 4,080 | 3,880 | 3,970 | -2.46% | 309,500 | - | -3.92% | - | - |
| 04/08 | 4,090 | 4,130 | 4,050 | 4,070 | 0% | 323,200 | - | -1.79% | - | - |
| 04/07 | 4,030 | 4,120 | 4,020 | 4,070 | +1.24% | 310,800 | - | -2.02% | - | - |
| 04/04 | 4,190 | 4,190 | 4,020 | 4,020 | -3.6% | 266,100 | - | -3.62% | - | - |
| 04/03 | 4,180 | 4,230 | 4,140 | 4,170 | +0.24% | 242,000 | - | -0.55% | - | - |
| 04/02 | 4,200 | 4,200 | 4,100 | 4,160 | +2.97% | 254,100 | - | -1.09% | - | - |
| 04/01 | 3,960 | 4,050 | 3,900 | 4,040 | +1.25% | 343,300 | - | -4.22% | - | - |
| 03/31 | 3,970 | 4,000 | 3,910 | 3,990 | -1.24% | 406,700 | - | -5.79% | - | - |
| 03/28 | 4,100 | 4,110 | 3,990 | 4,040 | -1.94% | 325,800 | - | -4.96% | - | - |
| 03/27 | 4,220 | 4,230 | 4,030 | 4,120 | -3.51% | 260,300 | - | -3.31% | - | - |
| 03/26 | 4,190 | 4,270 | 4,160 | 4,270 | +2.15% | 151,600 | - | +0.05% | - | - |
| 03/25 | 4,260 | 4,260 | 4,140 | 4,180 | +0.48% | 161,500 | - | -2.11% | - | - |
| 03/24 | 4,140 | 4,230 | 4,080 | 4,160 | -0.95% | 180,500 | - | -3.01% | - | - |
| 03/21 | 4,040 | 4,200 | 3,940 | 4,200 | +3.96% | 288,100 | - | -2.64% | - | - |
| 03/19 | 4,050 | 4,110 | 3,930 | 4,040 | +3.59% | 275,000 | - | -6.85% | - | - |
| 03/18 | 3,870 | 3,960 | 3,770 | 3,900 | +1.04% | 283,000 | - | -10.26% | - | - |
| 03/17 | 3,910 | 3,970 | 3,730 | 3,860 | -3.74% | 393,800 | - | -11.67% | - | - |
| 03/14 | 4,100 | 4,190 | 3,970 | 4,010 | -2.2% | 330,700 | - | -8.82% | - | - |
| 03/13 | 4,150 | 4,250 | 4,000 | 4,100 | -2.15% | 291,800 | - | -7.37% | - | - |
| 03/12 | 4,450 | 4,450 | 4,150 | 4,190 | -3.23% | 419,200 | - | -5.76% | - | - |
| 03/11 | 4,020 | 4,340 | 3,920 | 4,330 | +7.44% | 479,700 | - | -3.2% | - | - |
| 03/10 | 4,210 | 4,240 | 3,980 | 4,030 | -5.84% | 407,400 | - | -10.42% | - | - |
| 03/07 | 4,470 | 4,520 | 4,180 | 4,280 | -6.75% | 713,100 | - | -5.6% | - | - |
| 03/06 | 4,500 | 4,670 | 4,480 | 4,590 | +2% | 349,100 | - | +0.92% | - | - |
| 03/05 | 4,330 | 4,570 | 4,310 | 4,500 | +5.14% | 513,800 | - | -0.92% | - | - |
| 03/04 | 4,400 | 4,400 | 4,260 | 4,280 | -0.7% | 201,100 | - | -5.71% | - | - |
| 03/03 | 4,310 | 4,400 | 4,280 | 4,310 | -4.22% | 237,000 | - | -5.17% | - | - |
| 02/29 | 4,480 | 4,550 | 4,380 | 4,500 | -1.75% | 401,700 | - | -1.32% | - | - |
| 02/28 | 4,520 | 4,650 | 4,480 | 4,580 | +2% | 463,400 | - | +0.37% | - | - |
| 02/27 | 4,600 | 4,610 | 4,480 | 4,490 | +0.9% | 291,400 | - | -1.66% | - | - |
| 02/26 | 4,560 | 4,630 | 4,420 | 4,450 | -0.45% | 449,900 | - | -2.88% | - | - |
| 02/25 | 4,460 | 4,520 | 4,410 | 4,470 | +1.82% | 351,300 | - | -2.78% | - | - |
| 02/22 | 4,260 | 4,410 | 4,240 | 4,390 | +2.33% | 326,300 | - | -4.96% | - | - |
| 02/21 | 4,370 | 4,370 | 4,210 | 4,290 | -0.23% | 561,700 | - | -7.38% | - | - |
| 02/20 | 4,380 | 4,440 | 4,270 | 4,300 | -0.69% | 424,300 | - | -7.29% | - | - |
| 02/19 | 4,690 | 4,690 | 4,330 | 4,330 | -6.68% | 927,500 | - | -6.86% | - | - |
| 02/18 | 4,800 | 4,940 | 4,640 | 4,640 | -3.33% | 507,100 | - | -0.6% | - | - |
| 02/15 | 4,870 | 4,930 | 4,780 | 4,800 | +0.63% | 778,500 | - | +2.56% | - | - |
| 02/14 | 4,670 | 4,770 | 4,610 | 4,770 | +11.71% | 681,300 | - | +1.75% | - | - |
| 02/13 | 4,440 | 4,460 | 4,170 | 4,270 | -4.9% | 858,700 | - | -9.21% | - | - |
| 02/12 | 4,510 | 4,540 | 4,450 | 4,490 | -1.54% | 247,200 | - | -5.05% | - | - |
| 02/08 | 4,660 | 4,720 | 4,540 | 4,560 | -3.18% | 152,500 | - | -3.86% | - | - |
| 02/07 | 4,560 | 4,740 | 4,500 | 4,710 | +2.61% | 185,600 | - | -1.13% | - | - |
| 02/06 | 4,620 | 4,740 | 4,590 | 4,590 | -5.75% | 193,500 | - | -3.99% | - | - |
| 02/05 | 4,940 | 4,990 | 4,820 | 4,870 | -2.4% | 252,700 | - | +1.35% | - | - |
