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 | 999 | 1,000 | 981 | 990 | -1.98% | 23,700 | - | +2.91% | - | - |
| 03/28 | 995 | 1,017 | 985 | 1,010 | +1.61% | 35,500 | - | +5.1% | - | - |
| 03/27 | 995 | 1,018 | 970 | 994 | -0.3% | 62,000 | - | +3.65% | - | - |
| 03/26 | 985 | 1,010 | 961 | 997 | +0.61% | 31,400 | - | +4.29% | - | - |
| 03/25 | 974 | 991 | 974 | 991 | +1.75% | 19,500 | - | +3.77% | - | - |
| 03/24 | 980 | 990 | 969 | 974 | -0.41% | 29,100 | - | +2.1% | - | - |
| 03/21 | 951 | 982 | 951 | 978 | +3.49% | 57,700 | - | +2.62% | - | - |
| 03/19 | 936 | 951 | 930 | 945 | +2.05% | 61,500 | - | -0.84% | - | - |
| 03/18 | 903 | 932 | 900 | 926 | +1.09% | 33,300 | - | -2.73% | - | - |
| 03/17 | 901 | 920 | 890 | 916 | +1.78% | 79,500 | - | -3.68% | - | - |
| 03/14 | 900 | 909 | 896 | 900 | -2.91% | 68,500 | - | -5.36% | - | - |
| 03/13 | 948 | 948 | 908 | 927 | -3.24% | 64,300 | - | -2.63% | - | - |
| 03/12 | 950 | 969 | 945 | 958 | +1.16% | 33,600 | - | +0.84% | - | - |
| 03/11 | 926 | 948 | 920 | 947 | +1.18% | 25,700 | - | -0.21% | - | - |
| 03/10 | 926 | 942 | 922 | 936 | -1.89% | 33,600 | - | -1.37% | - | - |
| 03/07 | 949 | 960 | 938 | 954 | -2.55% | 39,300 | - | +0.63% | - | - |
| 03/06 | 943 | 980 | 943 | 979 | +2.84% | 55,100 | - | +3.38% | - | - |
| 03/05 | 951 | 952 | 931 | 952 | 0% | 56,200 | - | +0.85% | - | - |
| 03/04 | 953 | 958 | 932 | 952 | -0.94% | 76,500 | - | +1.06% | - | - |
| 03/03 | 970 | 977 | 947 | 961 | -1.03% | 88,000 | - | +2.34% | - | - |
| 02/29 | 983 | 983 | 964 | 971 | -1.32% | 36,700 | - | +3.74% | - | - |
| 02/28 | 988 | 993 | 972 | 984 | -0.51% | 48,000 | - | +5.69% | - | - |
| 02/27 | 969 | 997 | 967 | 989 | +4.21% | 81,800 | - | +6.92% | - | - |
| 02/26 | 968 | 978 | 943 | 949 | -2.87% | 67,300 | - | +3.38% | - | - |
| 02/25 | 972 | 982 | 965 | 977 | +2.63% | 33,200 | - | +6.66% | - | - |
| 02/22 | 952 | 958 | 937 | 952 | -1.04% | 51,800 | - | +4.27% | - | - |
| 02/21 | 944 | 964 | 942 | 962 | +3% | 54,100 | - | +5.25% | - | - |
| 02/20 | 943 | 952 | 934 | 934 | -2.71% | 88,200 | - | +2.41% | - | - |
| 02/19 | 955 | 965 | 943 | 960 | -0.52% | 81,400 | - | +5.15% | - | - |
| 02/18 | 971 | 985 | 960 | 965 | +0.42% | 55,000 | - | +5.23% | - | - |
| 02/15 | 969 | 970 | 935 | 961 | -0.83% | 68,700 | - | +4.46% | - | - |
| 02/14 | 920 | 979 | 920 | 969 | +6.48% | 141,900 | - | +4.64% | - | - |
| 02/13 | 899 | 929 | 890 | 910 | +0.55% | 84,200 | - | -2.26% | - | - |
| 02/12 | 900 | 912 | 899 | 905 | -1.63% | 44,900 | - | -3.62% | - | - |
| 02/08 | 911 | 923 | 893 | 920 | +0.33% | 52,500 | - | -2.75% | - | - |
| 02/07 | 905 | 920 | 883 | 917 | +2.8% | 107,300 | - | -4.08% | - | - |
| 02/06 | 916 | 919 | 889 | 892 | -4.6% | 105,600 | - | -7.66% | - | - |
| 02/05 | 943 | 943 | 926 | 935 | +0.21% | 68,200 | - | -4.4% | - | - |
| 02/04 | 930 | 946 | 914 | 933 | +1.97% | 148,800 | - | -5.57% | - | - |
| 02/01 | 937 | 952 | 906 | 915 | -1.61% | 116,900 | - | -8.22% | - | - |
| 01/31 | 906 | 930 | 894 | 930 | +2.65% | 79,100 | - | -7.65% | - | - |
| 01/30 | 905 | 928 | 894 | 906 | -0.11% | 129,800 | - | -10.83% | - | - |
| 01/29 | 900 | 915 | 888 | 907 | +4.25% | 121,300 | - | -11.68% | - | - |
| 01/28 | 885 | 897 | 870 | 870 | -0.91% | 101,000 | - | -16.18% | - | - |
| 01/25 | 861 | 886 | 856 | 878 | +3.17% | 98,600 | - | -16.38% | - | - |
| 01/24 | 849 | 871 | 842 | 851 | +0.35% | 102,600 | - | -19.94% | - | - |
| 01/23 | 850 | 881 | 842 | 848 | +4.05% | 114,800 | - | -21.26% | - | - |
| 01/22 | 890 | 894 | 812 | 815 | -8.63% | 141,500 | - | -25.3% | - | - |
| 01/21 | 900 | 909 | 873 | 892 | -0.89% | 113,700 | - | -19.35% | - | - |
| 01/18 | 915 | 949 | 893 | 900 | -6.64% | 250,000 | - | -19.5% | - | - |
| 01/17 | 924 | 979 | 915 | 964 | +5.01% | 201,600 | - | -14.69% | - | - |
| 01/16 | 926 | 939 | 905 | 918 | -5.94% | 113,700 | - | -19.4% | - | - |
| 01/15 | 1,011 | 1,026 | 962 | 976 | -6.42% | 116,000 | - | -15.13% | - | - |
| 01/11 | 1,061 | 1,073 | 1,021 | 1,043 | -1.14% | 47,900 | - | -10.09% | - | - |
| 01/10 | 1,088 | 1,088 | 1,052 | 1,055 | -4% | 47,800 | - | -9.52% | - | - |
| 01/09 | 1,088 | 1,106 | 1,066 | 1,099 | 0% | 52,400 | - | -6.23% | - | - |
| 01/08 | 1,071 | 1,110 | 1,071 | 1,099 | -0.18% | 52,300 | - | -6.63% | - | - |
| 01/07 | 1,067 | 1,116 | 1,067 | 1,101 | +1.1% | 60,600 | - | -6.77% | - | - |
| 01/04 | 1,120 | 1,150 | 1,084 | 1,089 | -6.12% | 35,600 | - | -8.1% | - | - |
| 2007 |
| 12/28 | 1,161 | 1,179 | 1,160 | 1,160 | -1.78% | 12,300 | - | -2.44% | - | - |
| 12/27 | 1,191 | 1,191 | 1,178 | 1,181 | -0.76% | 20,900 | - | -0.67% | - | - |
| 12/26 | 1,156 | 1,192 | 1,156 | 1,190 | +1.88% | 46,300 | - | +0.17% | - | - |
| 12/25 | 1,149 | 1,180 | 1,146 | 1,168 | -0.09% | 49,200 | - | -1.68% | - | - |
| 12/21 | 1,143 | 1,170 | 1,134 | 1,169 | +1.21% | 65,300 | - | -1.68% | - | - |
| 12/20 | 1,170 | 1,170 | 1,148 | 1,155 | -1.45% | 56,200 | - | -2.94% | - | - |
| 12/19 | 1,185 | 1,197 | 1,170 | 1,172 | -0.68% | 69,500 | - | -1.6% | - | - |
| 12/18 | 1,170 | 1,188 | 1,161 | 1,180 | +0.85% | 65,700 | - | -0.92% | - | - |
| 12/17 | 1,175 | 1,198 | 1,170 | 1,170 | -1.43% | 43,200 | - | -1.52% | - | - |
| 12/14 | 1,198 | 1,200 | 1,173 | 1,187 | +0.34% | 59,500 | - | +0.08% | - | - |
| 12/13 | 1,193 | 1,197 | 1,183 | 1,183 | -1.91% | 40,700 | - | 0% | - | - |
| 12/12 | 1,190 | 1,207 | 1,188 | 1,206 | +0.67% | 33,900 | - | +2.03% | - | - |
| 12/11 | 1,194 | 1,215 | 1,188 | 1,198 | +1.1% | 63,500 | - | +1.53% | - | - |
| 12/10 | 1,200 | 1,208 | 1,179 | 1,185 | -0.75% | 28,900 | - | +0.51% | - | - |
| 12/07 | 1,206 | 1,209 | 1,166 | 1,194 | -0.5% | 40,000 | - | +1.27% | - | - |
| 12/06 | 1,212 | 1,213 | 1,185 | 1,200 | -0.25% | 46,500 | - | +1.87% | - | - |
| 12/05 | 1,197 | 1,207 | 1,186 | 1,203 | +0.42% | 47,400 | - | +2.12% | - | - |
| 12/04 | 1,204 | 1,213 | 1,191 | 1,198 | -0.5% | 69,100 | - | +1.7% | - | - |
| 12/03 | 1,226 | 1,226 | 1,203 | 1,204 | -0.41% | 27,500 | - | +2.38% | - | - |
| 11/30 | 1,193 | 1,219 | 1,192 | 1,209 | +0.42% | 51,700 | - | +3.07% | - | - |
| 11/29 | 1,215 | 1,230 | 1,198 | 1,204 | -0.5% | 61,200 | - | +2.91% | - | - |
| 11/28 | 1,205 | 1,214 | 1,191 | 1,210 | +0.25% | 41,700 | - | +3.77% | - | - |
| 11/27 | 1,174 | 1,225 | 1,170 | 1,207 | +1.09% | 113,100 | - | +3.87% | - | - |
| 11/26 | 1,173 | 1,199 | 1,173 | 1,194 | 0% | 60,500 | - | +3.2% | - | - |
| 11/22 | 1,157 | 1,198 | 1,126 | 1,194 | +2.75% | 88,300 | - | +3.56% | - | - |
| 11/21 | 1,156 | 1,178 | 1,156 | 1,162 | -0.51% | 38,100 | - | +0.96% | - | - |
| 11/20 | 1,141 | 1,178 | 1,137 | 1,168 | -1.1% | 57,000 | - | +1.74% | - | - |
| 11/19 | 1,182 | 1,200 | 1,164 | 1,181 | -0.17% | 52,100 | - | +2.96% | - | - |
| 11/16 | 1,175 | 1,199 | 1,170 | 1,183 | -1% | 78,800 | - | +3.32% | - | - |
| 11/15 | 1,191 | 1,214 | 1,178 | 1,195 | +0.34% | 70,500 | - | +4.46% | - | - |
| 11/14 | 1,180 | 1,193 | 1,170 | 1,191 | +2.58% | 79,400 | - | +4.29% | - | - |
| 11/13 | 1,101 | 1,172 | 1,101 | 1,161 | +5.45% | 114,100 | - | +1.84% | - | - |
| 11/12 | 1,144 | 1,144 | 1,100 | 1,101 | -2.05% | 73,800 | - | -3.42% | - | - |
| 11/09 | 1,146 | 1,146 | 1,100 | 1,124 | -0.18% | 54,100 | - | -1.49% | - | - |
| 11/08 | 1,130 | 1,147 | 1,080 | 1,126 | -2.09% | 72,200 | - | -1.23% | - | - |
| 11/07 | 1,158 | 1,160 | 1,142 | 1,150 | -1.71% | 22,200 | - | +0.88% | - | - |
| 11/06 | 1,152 | 1,171 | 1,152 | 1,170 | +0.69% | 19,400 | - | +2.72% | - | - |
| 11/05 | 1,161 | 1,175 | 1,159 | 1,162 | -0.94% | 37,400 | - | +2.29% | - | - |
| 11/02 | 1,172 | 1,183 | 1,156 | 1,173 | -1.59% | 18,800 | - | +3.53% | - | - |
| 11/01 | 1,186 | 1,194 | 1,169 | 1,192 | +0.17% | 27,800 | - | +5.58% | - | - |
| 10/31 | 1,181 | 1,194 | 1,166 | 1,190 | 0% | 55,900 | - | +5.87% | - | - |
