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 | 273 | 285 | 273 | 278 | +0.36% | 714,000 | - | -12.85% | - | - |
| 03/28 | 271 | 284 | 270 | 277 | +0.36% | 998,000 | - | -13.71% | - | - |
| 03/27 | 286 | 286 | 274 | 276 | -12.66% | 1,851,000 | - | -14.81% | - | - |
| 03/26 | 309 | 316 | 309 | 316 | -0.32% | 153,000 | - | -3.07% | - | - |
| 03/25 | 319 | 319 | 313 | 317 | +1.6% | 206,000 | - | -2.76% | - | - |
| 03/24 | 315 | 316 | 310 | 312 | -2.5% | 211,000 | - | -4.59% | - | - |
| 03/21 | 317 | 321 | 315 | 320 | +2.56% | 288,000 | - | -2.44% | - | - |
| 03/19 | 309 | 314 | 307 | 312 | +2.63% | 223,000 | - | -4.88% | - | - |
| 03/18 | 299 | 305 | 299 | 304 | +2.01% | 388,000 | - | -7.32% | - | - |
| 03/17 | 309 | 309 | 292 | 298 | -3.87% | 376,000 | - | -9.15% | - | - |
| 03/14 | 317 | 320 | 308 | 310 | -3.13% | 451,000 | - | -5.78% | - | - |
| 03/13 | 331 | 331 | 320 | 320 | -3.32% | 300,000 | - | -2.74% | - | - |
| 03/12 | 339 | 341 | 329 | 331 | +1.53% | 364,000 | - | +0.3% | - | - |
| 03/11 | 317 | 326 | 312 | 326 | +0.93% | 447,000 | - | -1.51% | - | - |
| 03/10 | 323 | 327 | 321 | 323 | -2.12% | 278,000 | - | -2.71% | - | - |
| 03/07 | 325 | 337 | 323 | 330 | -0.3% | 335,000 | - | -1.2% | - | - |
| 03/06 | 325 | 336 | 325 | 331 | +1.85% | 313,000 | - | -1.19% | - | - |
| 03/05 | 329 | 332 | 325 | 325 | +0.31% | 227,000 | - | -3.85% | - | - |
| 03/04 | 330 | 331 | 324 | 324 | -0.92% | 464,000 | - | -4.99% | - | - |
| 03/03 | 332 | 332 | 326 | 327 | -4.39% | 333,000 | - | -4.94% | - | - |
| 02/29 | 346 | 348 | 340 | 342 | -2.56% | 342,000 | - | -1.72% | - | - |
| 02/28 | 352 | 354 | 349 | 351 | 0% | 145,000 | - | +0.29% | - | - |
| 02/27 | 345 | 351 | 344 | 351 | +2.63% | 466,000 | - | -0.28% | - | - |
| 02/26 | 349 | 349 | 340 | 342 | +0.88% | 487,000 | - | -3.12% | - | - |
| 02/25 | 331 | 339 | 330 | 339 | +2.42% | 415,000 | - | -4.51% | - | - |
| 02/22 | 331 | 334 | 327 | 331 | -1.49% | 623,000 | - | -7.28% | - | - |
| 02/21 | 327 | 338 | 327 | 336 | +4.35% | 555,000 | - | -6.41% | - | - |
| 02/20 | 337 | 337 | 322 | 322 | -3.01% | 422,000 | - | -10.56% | - | - |
| 02/19 | 334 | 338 | 328 | 332 | -0.3% | 368,000 | - | -8.54% | - | - |
| 02/18 | 336 | 341 | 332 | 333 | -0.3% | 458,000 | - | -9.02% | - | - |
| 02/15 | 318 | 334 | 317 | 334 | +3.41% | 794,000 | - | -9.73% | - | - |
| 02/14 | 312 | 324 | 312 | 323 | +5.9% | 744,000 | - | -13.4% | - | - |
| 02/13 | 314 | 319 | 304 | 305 | -2.56% | 1,106,000 | - | -19.31% | - | - |
| 02/12 | 314 | 319 | 310 | 313 | 0% | 789,000 | - | -18.28% | - | - |
| 02/08 | 326 | 327 | 309 | 313 | -4.28% | 1,134,000 | - | -19.33% | - | - |
| 02/07 | 340 | 342 | 325 | 327 | -3.54% | 660,000 | - | -17.01% | - | - |
| 02/06 | 346 | 346 | 339 | 339 | -3.14% | 767,000 | - | -15.04% | - | - |
| 02/05 | 361 | 361 | 346 | 350 | -3.58% | 1,110,000 | - | -13.37% | - | - |
| 02/04 | 362 | 367 | 358 | 363 | +0.55% | 740,000 | - | -11.03% | - | - |
| 02/01 | 370 | 371 | 360 | 361 | -1.9% | 959,000 | - | -12.38% | - | - |
| 01/31 | 358 | 369 | 343 | 368 | -7.3% | 1,960,000 | - | -11.54% | - | - |
| 01/30 | 403 | 411 | 393 | 397 | -1.24% | 412,000 | - | -5.25% | - | - |
| 01/29 | 412 | 417 | 391 | 402 | -1.23% | 613,000 | - | -4.74% | - | - |
| 01/28 | 418 | 429 | 405 | 407 | -3.1% | 414,000 | - | -4.24% | - | - |
| 01/25 | 406 | 420 | 406 | 420 | +5.53% | 514,000 | - | -2.1% | - | - |
| 01/24 | 394 | 402 | 387 | 398 | +1.27% | 512,000 | - | -7.66% | - | - |
| 01/23 | 382 | 398 | 382 | 393 | +4.8% | 627,000 | - | -9.66% | - | - |
| 01/22 | 384 | 388 | 375 | 375 | -4.82% | 877,000 | - | -14.58% | - | - |
| 01/21 | 401 | 415 | 388 | 394 | -0.51% | 735,000 | - | -11.26% | - | - |
| 01/18 | 371 | 399 | 364 | 396 | +4.21% | 825,000 | - | -11.8% | - | - |
| 01/17 | 367 | 385 | 367 | 380 | +4.97% | 918,000 | - | -16.11% | - | - |
| 01/16 | 360 | 372 | 357 | 362 | -8.35% | 997,000 | - | -20.96% | - | - |
| 01/15 | 406 | 412 | 395 | 395 | -3.42% | 375,000 | - | -14.5% | - | - |
| 01/11 | 416 | 416 | 408 | 409 | -1.45% | 424,000 | - | -12.23% | - | - |
| 01/10 | 420 | 422 | 412 | 415 | -3.26% | 556,000 | - | -11.51% | - | - |
| 01/09 | 414 | 430 | 414 | 429 | 0% | 393,000 | - | -9.11% | - | - |
| 01/08 | 427 | 435 | 427 | 429 | -0.69% | 326,000 | - | -9.3% | - | - |
| 01/07 | 429 | 438 | 425 | 432 | -1.59% | 319,000 | - | -8.86% | - | - |
| 01/04 | 451 | 452 | 436 | 439 | -4.77% | 392,000 | - | -7.58% | - | - |
| 2007 |
| 12/28 | 462 | 464 | 457 | 461 | -0.43% | 143,000 | - | -2.95% | - | - |
| 12/27 | 463 | 467 | 461 | 463 | -0.64% | 198,000 | - | -2.53% | - | - |
| 12/26 | 458 | 467 | 456 | 466 | +2.87% | 350,000 | - | -1.89% | - | - |
| 12/25 | 463 | 466 | 449 | 453 | -1.09% | 413,000 | - | -4.63% | - | - |
| 12/21 | 449 | 461 | 447 | 458 | +1.33% | 593,000 | - | -3.58% | - | - |
| 12/20 | 462 | 463 | 451 | 452 | -1.74% | 359,000 | - | -5.04% | - | - |
| 12/19 | 467 | 469 | 460 | 460 | -1.92% | 391,000 | - | -3.56% | - | - |
| 12/18 | 466 | 478 | 465 | 469 | -1.26% | 535,000 | - | -1.68% | - | - |
| 12/17 | 486 | 486 | 473 | 475 | -3.06% | 382,000 | - | -0.42% | - | - |
| 12/14 | 498 | 498 | 490 | 490 | +1.03% | 544,000 | - | +2.73% | - | - |
| 12/13 | 491 | 497 | 485 | 485 | -2.81% | 334,000 | - | +1.89% | - | - |
| 12/12 | 488 | 499 | 488 | 499 | +0.2% | 205,000 | - | +4.61% | - | - |
| 12/11 | 503 | 504 | 491 | 498 | -0.4% | 334,000 | - | +4.4% | - | - |
| 12/10 | 499 | 505 | 498 | 500 | +0.4% | 324,000 | - | +4.82% | - | - |
| 12/07 | 504 | 507 | 496 | 498 | -1.19% | 391,000 | - | +4.18% | - | - |
| 12/06 | 503 | 504 | 497 | 504 | +0.4% | 302,000 | - | +5.44% | - | - |
| 12/05 | 484 | 502 | 481 | 502 | +4.8% | 697,000 | - | +5.02% | - | - |
| 12/04 | 485 | 489 | 479 | 479 | -2.04% | 276,000 | - | +0.42% | - | - |
| 12/03 | 486 | 491 | 485 | 489 | +0.82% | 449,000 | - | +2.3% | - | - |
| 11/30 | 473 | 486 | 473 | 485 | +1.46% | 308,000 | - | +1.68% | - | - |
| 11/29 | 470 | 481 | 470 | 478 | +3.46% | 579,000 | - | +0.42% | - | - |
| 11/28 | 464 | 468 | 460 | 462 | -0.22% | 274,000 | - | -2.94% | - | - |
| 11/27 | 450 | 470 | 450 | 463 | +2.66% | 447,000 | - | -2.94% | - | - |
| 11/26 | 440 | 457 | 440 | 451 | +1.81% | 337,000 | - | -5.65% | - | - |
| 11/22 | 442 | 447 | 437 | 443 | -1.99% | 558,000 | - | -7.52% | - | - |
| 11/21 | 459 | 463 | 451 | 452 | -1.53% | 516,000 | - | -6.03% | - | - |
| 11/20 | 450 | 460 | 446 | 459 | -0.86% | 608,000 | - | -4.77% | - | - |
| 11/19 | 461 | 468 | 461 | 463 | -1.28% | 386,000 | - | -4.14% | - | - |
| 11/16 | 471 | 475 | 466 | 469 | -1.05% | 325,000 | - | -3.1% | - | - |
| 11/15 | 474 | 478 | 473 | 474 | -1.04% | 226,000 | - | -2.47% | - | - |
| 11/14 | 474 | 480 | 469 | 479 | +2.79% | 326,000 | - | -1.64% | - | - |
| 11/13 | 462 | 469 | 459 | 466 | +0.87% | 457,000 | - | -4.31% | - | - |
| 11/12 | 463 | 465 | 460 | 462 | -1.91% | 525,000 | - | -5.33% | - | - |
| 11/09 | 480 | 480 | 468 | 471 | -2.08% | 483,000 | - | -3.68% | - | - |
| 11/08 | 478 | 484 | 475 | 481 | -1.84% | 429,000 | - | -1.64% | - | - |
| 11/07 | 508 | 511 | 489 | 490 | -3.73% | 619,000 | - | +0.2% | - | - |
| 11/06 | 507 | 512 | 504 | 509 | +0.59% | 409,000 | - | +4.3% | - | - |
| 11/05 | 507 | 517 | 502 | 506 | -0.2% | 543,000 | - | +3.9% | - | - |
| 11/02 | 500 | 514 | 498 | 507 | -0.39% | 782,000 | - | +4.32% | - | - |
| 11/01 | 498 | 509 | 495 | 509 | +2.41% | 581,000 | - | +4.95% | - | - |
| 10/31 | 489 | 498 | 488 | 497 | +1.43% | 482,000 | - | +2.69% | - | - |
