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 | 1,140 | 1,148 | 1,111 | 1,124 | -0.09% | 147,000 | - | +4.75% | - | - |
| 03/28 | 1,093 | 1,125 | 1,087 | 1,125 | +4.07% | 151,300 | - | +5.24% | - | - |
| 03/27 | 1,100 | 1,108 | 1,078 | 1,081 | -2.35% | 192,200 | - | +1.6% | - | - |
| 03/26 | 1,140 | 1,146 | 1,092 | 1,107 | -4.57% | 262,900 | - | +4.43% | - | - |
| 03/25 | 1,198 | 1,205 | 1,149 | 1,160 | -1.69% | 192,400 | - | +9.85% | - | - |
| 03/24 | 1,190 | 1,195 | 1,175 | 1,180 | +2.61% | 228,400 | - | +12.49% | - | - |
| 03/21 | 1,105 | 1,152 | 1,100 | 1,150 | +4.93% | 255,400 | - | +10.36% | - | - |
| 03/19 | 1,085 | 1,100 | 1,079 | 1,096 | +2.91% | 153,400 | - | +5.79% | - | - |
| 03/18 | 1,055 | 1,077 | 1,052 | 1,065 | +1.91% | 153,700 | - | +3.3% | - | - |
| 03/17 | 1,033 | 1,060 | 1,026 | 1,045 | -0.19% | 243,400 | - | +1.75% | - | - |
| 03/14 | 1,070 | 1,071 | 1,030 | 1,047 | +0.67% | 113,800 | - | +1.95% | - | - |
| 03/13 | 1,020 | 1,068 | 1,016 | 1,040 | +0.39% | 110,500 | - | +1.36% | - | - |
| 03/12 | 1,041 | 1,065 | 1,035 | 1,036 | +3.6% | 189,600 | - | +1.07% | - | - |
| 03/11 | 1,002 | 1,025 | 980 | 1,000 | -2.15% | 114,900 | - | -2.15% | - | - |
| 03/10 | 1,051 | 1,067 | 1,001 | 1,022 | -3.68% | 100,700 | - | +0.1% | - | - |
| 03/07 | 1,045 | 1,085 | 1,044 | 1,061 | 0% | 135,700 | - | +4.22% | - | - |
| 03/06 | 1,081 | 1,086 | 1,056 | 1,061 | -1.67% | 128,100 | - | +4.74% | - | - |
| 03/05 | 1,057 | 1,099 | 1,035 | 1,079 | +0.19% | 232,800 | - | +6.94% | - | - |
| 03/04 | 1,054 | 1,082 | 1,021 | 1,077 | +4.26% | 278,000 | - | +7.16% | - | - |
| 03/03 | 990 | 1,058 | 980 | 1,033 | +0.29% | 179,700 | - | +3.2% | - | - |
| 02/29 | 1,050 | 1,056 | 1,018 | 1,030 | -3.74% | 212,900 | - | +3.1% | - | - |
| 02/28 | 1,067 | 1,090 | 1,066 | 1,070 | -1.56% | 183,700 | - | +7.32% | - | - |
| 02/27 | 1,054 | 1,119 | 1,050 | 1,087 | +5.33% | 291,100 | - | +9.69% | - | - |
| 02/26 | 1,030 | 1,040 | 1,010 | 1,032 | +0.68% | 149,400 | - | +4.88% | - | - |
| 02/25 | 1,040 | 1,047 | 1,010 | 1,025 | +0.2% | 94,500 | - | +4.27% | - | - |
| 02/22 | 1,005 | 1,038 | 1,000 | 1,023 | +2.2% | 85,600 | - | +4.07% | - | - |
| 02/21 | 998 | 1,020 | 985 | 1,001 | +2.14% | 54,100 | - | +2.04% | - | - |
| 02/20 | 1,005 | 1,010 | 980 | 980 | -1.31% | 121,100 | - | +0.1% | - | - |
| 02/19 | 991 | 998 | 983 | 993 | +0.3% | 82,800 | - | +1.43% | - | - |
| 02/18 | 997 | 1,000 | 987 | 990 | -1.3% | 32,100 | - | +0.92% | - | - |
| 02/15 | 988 | 1,009 | 985 | 1,003 | -0.5% | 55,100 | - | +1.83% | - | - |
| 02/14 | 989 | 1,013 | 985 | 1,008 | +3.92% | 63,800 | - | +2.13% | - | - |
| 02/13 | 960 | 984 | 960 | 970 | +1.04% | 25,800 | - | -1.92% | - | - |
| 02/12 | 975 | 992 | 941 | 960 | -7.51% | 100,100 | - | -3.23% | - | - |
| 02/08 | 1,039 | 1,067 | 1,026 | 1,038 | +1.27% | 95,300 | - | +4.11% | - | - |
| 02/07 | 1,020 | 1,025 | 994 | 1,025 | +0.49% | 61,700 | - | +2.6% | - | - |
| 02/06 | 951 | 1,029 | 943 | 1,020 | +5.15% | 148,600 | - | +1.8% | - | - |
| 02/05 | 958 | 976 | 957 | 970 | +0.21% | 26,800 | - | -3.29% | - | - |
| 02/04 | 963 | 975 | 955 | 968 | +1.57% | 29,100 | - | -3.68% | - | - |
| 02/01 | 953 | 960 | 940 | 953 | +1.38% | 17,800 | - | -5.36% | - | - |
| 01/31 | 934 | 940 | 915 | 940 | -1.05% | 71,500 | - | -6.84% | - | - |
| 01/30 | 981 | 981 | 950 | 950 | -2.96% | 25,200 | - | -6.13% | - | - |
| 01/29 | 990 | 997 | 951 | 979 | +0.93% | 48,800 | - | -3.55% | - | - |
| 01/28 | 990 | 998 | 970 | 970 | -1.62% | 41,100 | - | -4.62% | - | - |
| 01/25 | 986 | 1,010 | 986 | 986 | +1.13% | 61,600 | - | -3.33% | - | - |
| 01/24 | 950 | 978 | 950 | 975 | +4.84% | 55,000 | - | -4.6% | - | - |
| 01/23 | 961 | 965 | 930 | 930 | +0.98% | 71,200 | - | -9.36% | - | - |
| 01/22 | 950 | 960 | 910 | 921 | -7.53% | 128,100 | - | -10.76% | - | - |
| 01/21 | 1,001 | 1,028 | 990 | 996 | -2.35% | 41,900 | - | -3.95% | - | - |
| 01/18 | 948 | 1,030 | 948 | 1,020 | +3.24% | 46,900 | - | -1.92% | - | - |
| 01/17 | 956 | 990 | 946 | 988 | +5.44% | 69,800 | - | -5.09% | - | - |
| 01/16 | 950 | 960 | 928 | 937 | -5.07% | 124,400 | - | -10.25% | - | - |
| 01/15 | 1,040 | 1,050 | 965 | 987 | -6% | 103,700 | - | -5.91% | - | - |
| 01/11 | 1,070 | 1,080 | 1,040 | 1,050 | -1.87% | 90,300 | - | -0.19% | - | - |
| 01/10 | 1,084 | 1,092 | 1,068 | 1,070 | +0.56% | 131,800 | - | +1.61% | - | - |
| 01/09 | 1,062 | 1,080 | 1,045 | 1,064 | +0.19% | 159,300 | - | +1.04% | - | - |
| 01/08 | 1,059 | 1,069 | 1,046 | 1,062 | +1.24% | 75,500 | - | +0.76% | - | - |
| 01/07 | 1,060 | 1,074 | 1,032 | 1,049 | -2.42% | 123,900 | - | -0.47% | - | - |
| 01/04 | 1,074 | 1,084 | 1,051 | 1,075 | -0.83% | 52,000 | - | +1.9% | - | - |
| 2007 |
| 12/28 | 1,094 | 1,094 | 1,073 | 1,084 | -0.91% | 41,600 | - | +3.04% | - | - |
| 12/27 | 1,070 | 1,100 | 1,065 | 1,094 | +2.53% | 78,900 | - | +4.39% | - | - |
| 12/26 | 1,021 | 1,067 | 1,021 | 1,067 | +4.4% | 48,100 | - | +2.2% | - | - |
| 12/25 | 1,025 | 1,035 | 1,018 | 1,022 | +0.69% | 29,000 | - | -1.83% | - | - |
| 12/21 | 998 | 1,015 | 975 | 1,015 | +1.7% | 80,100 | - | -2.5% | - | - |
| 12/20 | 1,020 | 1,020 | 989 | 998 | -2.16% | 44,600 | - | -4.22% | - | - |
| 12/19 | 1,023 | 1,030 | 1,010 | 1,020 | +0.1% | 29,700 | - | -2.21% | - | - |
| 12/18 | 1,013 | 1,026 | 1,005 | 1,019 | -0.68% | 54,100 | - | -2.3% | - | - |
| 12/17 | 1,031 | 1,037 | 1,023 | 1,026 | -1.72% | 61,300 | - | -1.54% | - | - |
| 12/14 | 1,048 | 1,050 | 1,018 | 1,044 | -0.29% | 52,700 | - | +0.1% | - | - |
| 12/13 | 1,065 | 1,070 | 1,039 | 1,047 | -2.15% | 63,100 | - | +0.48% | - | - |
| 12/12 | 1,040 | 1,073 | 1,031 | 1,070 | +0.09% | 73,100 | - | +2.79% | - | - |
| 12/11 | 1,063 | 1,069 | 1,060 | 1,069 | +0.56% | 58,200 | - | +2.69% | - | - |
| 12/10 | 1,066 | 1,069 | 1,060 | 1,063 | -0.65% | 30,000 | - | +2.02% | - | - |
| 12/07 | 1,065 | 1,079 | 1,055 | 1,070 | +2.29% | 108,600 | - | +2.39% | - | - |
| 12/06 | 1,072 | 1,073 | 1,044 | 1,046 | -0.57% | 71,900 | - | -0.29% | - | - |
| 12/05 | 1,076 | 1,076 | 1,049 | 1,052 | -0.47% | 116,200 | - | -0.28% | - | - |
| 12/04 | 1,058 | 1,068 | 1,036 | 1,057 | -1.58% | 45,500 | - | -0.28% | - | - |
| 12/03 | 1,077 | 1,085 | 1,054 | 1,074 | -0.19% | 66,500 | - | +0.75% | - | - |
| 11/30 | 1,070 | 1,080 | 1,050 | 1,076 | +0.37% | 92,000 | - | +0.47% | - | - |
| 11/29 | 1,089 | 1,099 | 1,072 | 1,072 | -0.56% | 74,000 | - | -0.19% | - | - |
| 11/28 | 1,093 | 1,096 | 1,070 | 1,078 | +0.47% | 107,900 | - | 0% | - | - |
| 11/27 | 1,047 | 1,073 | 1,030 | 1,073 | +2% | 156,400 | - | -0.74% | - | - |
| 11/26 | 1,064 | 1,064 | 1,026 | 1,052 | +4.78% | 199,600 | - | -3.04% | - | - |
| 11/22 | 975 | 1,011 | 967 | 1,004 | +0.9% | 49,800 | - | -7.89% | - | - |
| 11/21 | 987 | 1,011 | 981 | 995 | +0.51% | 47,800 | - | -9.38% | - | - |
| 11/20 | 965 | 998 | 955 | 990 | -0.5% | 73,000 | - | -10.49% | - | - |
| 11/19 | 1,030 | 1,048 | 987 | 995 | -3.3% | 41,100 | - | -10.68% | - | - |
| 11/16 | 1,008 | 1,030 | 995 | 1,029 | +0.1% | 27,100 | - | -8.37% | - | - |
| 11/15 | 1,041 | 1,048 | 1,010 | 1,028 | -0.68% | 32,800 | - | -9.19% | - | - |
| 11/14 | 1,020 | 1,040 | 1,010 | 1,035 | +2.68% | 29,700 | - | -9.13% | - | - |
| 11/13 | 1,001 | 1,020 | 991 | 1,008 | +0.7% | 38,300 | - | -12.04% | - | - |
| 11/12 | 985 | 1,030 | 980 | 1,001 | -3.66% | 58,600 | - | -13.18% | - | - |
| 11/09 | 1,030 | 1,059 | 1,006 | 1,039 | +1.66% | 62,500 | - | -10.51% | - | - |
| 11/08 | 1,000 | 1,022 | 982 | 1,022 | -0.87% | 151,100 | - | -12.5% | - | - |
| 11/07 | 1,072 | 1,079 | 1,031 | 1,031 | -3.64% | 83,700 | - | -12.26% | - | - |
| 11/06 | 1,100 | 1,110 | 1,070 | 1,070 | -1.83% | 94,800 | - | -9.32% | - | - |
| 11/05 | 1,135 | 1,135 | 1,086 | 1,090 | -4.8% | 89,900 | - | -7.55% | - | - |
| 11/02 | 1,149 | 1,155 | 1,137 | 1,145 | -2.3% | 68,300 | - | -2.8% | - | - |
| 11/01 | 1,188 | 1,190 | 1,165 | 1,172 | -1.35% | 53,000 | - | -0.17% | - | - |
| 10/31 | 1,165 | 1,190 | 1,140 | 1,188 | +0.25% | 45,900 | - | +1.8% | - | - |
