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 | 2,600 | 2,625 | 2,515 | 2,605 | -0.57% | 439,400 | - | -5.96% | - | - |
| 03/28 | 2,620 | 2,670 | 2,565 | 2,620 | +0.38% | 417,600 | - | -6.6% | - | - |
| 03/27 | 2,670 | 2,705 | 2,560 | 2,610 | -2.06% | 370,000 | - | -8.1% | - | - |
| 03/26 | 2,645 | 2,675 | 2,595 | 2,665 | +0.76% | 351,500 | - | -7.27% | - | - |
| 03/25 | 2,585 | 2,670 | 2,545 | 2,645 | +5.38% | 595,600 | - | -8.95% | - | - |
| 03/24 | 2,540 | 2,555 | 2,510 | 2,510 | -0.99% | 262,000 | - | -14.54% | - | - |
| 03/21 | 2,565 | 2,580 | 2,505 | 2,535 | -0.59% | 379,900 | - | -14.73% | - | - |
| 03/19 | 2,565 | 2,575 | 2,510 | 2,550 | +3.66% | 534,500 | - | -15.25% | - | - |
| 03/18 | 2,430 | 2,470 | 2,395 | 2,460 | +1.86% | 577,100 | - | -19% | - | - |
| 03/17 | 2,475 | 2,485 | 2,375 | 2,415 | -5.11% | 628,800 | - | -21.36% | - | - |
| 03/14 | 2,740 | 2,745 | 2,520 | 2,545 | -5.74% | 693,400 | - | -18.09% | - | - |
| 03/13 | 2,715 | 2,740 | 2,635 | 2,700 | -0.37% | 621,400 | - | -13.93% | - | - |
| 03/12 | 2,885 | 2,885 | 2,690 | 2,710 | +0.93% | 773,500 | - | -14.32% | - | - |
| 03/11 | 2,615 | 2,685 | 2,590 | 2,685 | +2.87% | 676,300 | - | -15.86% | - | - |
| 03/10 | 2,600 | 2,675 | 2,575 | 2,610 | -4.04% | 761,500 | - | -18.89% | - | - |
| 03/07 | 2,800 | 2,830 | 2,690 | 2,720 | -5.56% | 843,100 | - | -16.18% | - | - |
| 03/06 | 2,865 | 2,935 | 2,855 | 2,880 | +1.95% | 601,600 | - | -11.79% | - | - |
| 03/05 | 2,875 | 2,900 | 2,805 | 2,825 | -1.05% | 643,600 | - | -13.66% | - | - |
| 03/04 | 2,915 | 2,945 | 2,830 | 2,855 | -1.55% | 656,200 | - | -13.01% | - | - |
| 03/03 | 2,990 | 2,995 | 2,895 | 2,900 | -4.61% | 722,600 | - | -11.75% | - | - |
| 02/29 | 3,150 | 3,150 | 2,985 | 3,040 | -4.4% | 681,600 | - | -7.74% | - | - |
| 02/28 | 3,220 | 3,250 | 3,160 | 3,180 | -0.63% | 664,700 | - | -3.37% | - | - |
| 02/27 | 3,160 | 3,270 | 3,150 | 3,200 | -4.76% | 1,228,000 | - | -2.41% | - | - |
| 02/26 | 3,450 | 3,470 | 3,350 | 3,360 | -2.04% | 318,000 | - | +3% | - | - |
| 02/25 | 3,450 | 3,500 | 3,400 | 3,430 | -1.15% | 345,500 | - | +5.77% | - | - |
| 02/22 | 3,440 | 3,490 | 3,430 | 3,470 | -0.57% | 259,300 | - | +7.5% | - | - |
| 02/21 | 3,470 | 3,540 | 3,430 | 3,490 | +0.87% | 312,300 | - | +8.66% | - | - |
| 02/20 | 3,500 | 3,570 | 3,450 | 3,460 | 0% | 592,100 | - | +8.46% | - | - |
| 02/19 | 3,490 | 3,490 | 3,440 | 3,460 | +0.87% | 289,100 | - | +9.11% | - | - |
| 02/18 | 3,420 | 3,500 | 3,410 | 3,430 | +0.59% | 229,800 | - | +8.58% | - | - |
| 02/15 | 3,390 | 3,440 | 3,340 | 3,410 | -0.87% | 326,400 | - | +8.19% | - | - |
| 02/14 | 3,380 | 3,500 | 3,370 | 3,440 | +5.85% | 487,200 | - | +9.24% | - | - |
| 02/13 | 3,390 | 3,390 | 3,250 | 3,250 | -2.11% | 307,200 | - | +3.4% | - | - |
| 02/12 | 3,310 | 3,350 | 3,260 | 3,320 | +0.61% | 312,900 | - | +5.53% | - | - |
| 02/08 | 3,290 | 3,420 | 3,280 | 3,300 | 0% | 364,900 | - | +4.73% | - | - |
| 02/07 | 3,310 | 3,360 | 3,220 | 3,300 | -1.79% | 456,700 | - | +4.46% | - | - |
| 02/06 | 3,370 | 3,420 | 3,310 | 3,360 | -0.88% | 336,000 | - | +5.96% | - | - |
| 02/05 | 3,420 | 3,540 | 3,390 | 3,390 | +0.59% | 610,800 | - | +6.5% | - | - |
| 02/04 | 3,380 | 3,450 | 3,300 | 3,370 | +2.74% | 662,100 | - | +5.61% | - | - |
| 02/01 | 3,180 | 3,400 | 3,170 | 3,280 | +1.55% | 557,700 | - | +2.53% | - | - |
| 01/31 | 3,050 | 3,260 | 3,030 | 3,230 | +5.56% | 437,900 | - | +0.65% | - | - |
| 01/30 | 3,090 | 3,090 | 2,995 | 3,060 | -0.33% | 358,800 | - | -5.06% | - | - |
| 01/29 | 3,060 | 3,090 | 3,020 | 3,070 | +4.24% | 271,200 | - | -5.28% | - | - |
| 01/28 | 3,090 | 3,120 | 2,925 | 2,945 | -5.91% | 260,900 | - | -9.5% | - | - |
| 01/25 | 2,985 | 3,130 | 2,960 | 3,130 | +6.83% | 425,100 | - | -4.51% | - | - |
| 01/24 | 2,905 | 2,945 | 2,880 | 2,930 | +1.38% | 351,300 | - | -11% | - | - |
| 01/23 | 2,850 | 2,960 | 2,815 | 2,890 | +3.96% | 574,500 | - | -12.79% | - | - |
| 01/22 | 2,780 | 2,895 | 2,755 | 2,780 | -3.64% | 593,000 | - | -16.69% | - | - |
| 01/21 | 3,000 | 3,020 | 2,875 | 2,885 | -5.1% | 423,800 | - | -14.26% | - | - |
| 01/18 | 2,985 | 3,050 | 2,945 | 3,040 | -1.3% | 623,900 | - | -10.3% | - | - |
| 01/17 | 2,980 | 3,100 | 2,940 | 3,080 | +5.12% | 740,700 | - | -9.49% | - | - |
| 01/16 | 2,875 | 3,030 | 2,855 | 2,930 | -2.17% | 602,700 | - | -14.23% | - | - |
| 01/15 | 3,170 | 3,190 | 2,995 | 2,995 | -5.22% | 439,100 | - | -12.76% | - | - |
| 01/11 | 3,250 | 3,270 | 3,140 | 3,160 | -3.07% | 372,100 | - | -8.41% | - | - |
| 01/10 | 3,300 | 3,310 | 3,250 | 3,260 | -2.1% | 267,000 | - | -5.7% | - | - |
| 01/09 | 3,260 | 3,340 | 3,230 | 3,330 | +1.22% | 320,400 | - | -3.56% | - | - |
| 01/08 | 3,270 | 3,310 | 3,250 | 3,290 | -0.9% | 343,100 | - | -4.47% | - | - |
| 01/07 | 3,400 | 3,420 | 3,300 | 3,320 | -3.77% | 354,800 | - | -3.4% | - | - |
| 01/04 | 3,490 | 3,540 | 3,380 | 3,450 | -1.43% | 299,800 | - | +0.64% | - | - |
| 2007 |
| 12/28 | 3,540 | 3,550 | 3,480 | 3,500 | -3.05% | 80,100 | - | +2.52% | - | - |
| 12/27 | 3,640 | 3,640 | 3,560 | 3,610 | -1.37% | 174,900 | - | +6.08% | - | - |
| 12/26 | 3,600 | 3,670 | 3,580 | 3,660 | +1.95% | 351,900 | - | +8% | - | - |
| 12/25 | 3,570 | 3,620 | 3,540 | 3,590 | +1.13% | 238,200 | - | +6.5% | - | - |
| 12/21 | 3,550 | 3,550 | 3,470 | 3,550 | 0% | 216,200 | - | +5.81% | - | - |
| 12/20 | 3,560 | 3,570 | 3,500 | 3,550 | -0.28% | 392,200 | - | +6.26% | - | - |
| 12/19 | 3,500 | 3,610 | 3,450 | 3,560 | +1.42% | 508,200 | - | +6.97% | - | - |
| 12/18 | 3,420 | 3,550 | 3,400 | 3,510 | +3.24% | 681,100 | - | +5.88% | - | - |
| 12/17 | 3,510 | 3,530 | 3,390 | 3,400 | -3.95% | 285,400 | - | +2.97% | - | - |
| 12/14 | 3,470 | 3,580 | 3,470 | 3,540 | +1.43% | 633,700 | - | +7.5% | - | - |
| 12/13 | 3,440 | 3,540 | 3,430 | 3,490 | +0.29% | 223,500 | - | +6.34% | - | - |
| 12/12 | 3,360 | 3,500 | 3,360 | 3,480 | +0.58% | 216,600 | - | +6.23% | - | - |
| 12/11 | 3,490 | 3,500 | 3,450 | 3,460 | -0.57% | 225,700 | - | +5.68% | - | - |
| 12/10 | 3,500 | 3,500 | 3,390 | 3,480 | -0.57% | 419,500 | - | +6.42% | - | - |
| 12/07 | 3,450 | 3,530 | 3,440 | 3,500 | +3.24% | 368,400 | - | +7.03% | - | - |
| 12/06 | 3,440 | 3,470 | 3,340 | 3,390 | -0.29% | 441,600 | - | +3.86% | - | - |
| 12/05 | 3,320 | 3,470 | 3,310 | 3,400 | +1.19% | 430,400 | - | +4.2% | - | - |
| 12/04 | 3,460 | 3,510 | 3,340 | 3,360 | -1.47% | 446,500 | - | +3.51% | - | - |
| 12/03 | 3,440 | 3,490 | 3,360 | 3,410 | +2.1% | 697,000 | - | +5.54% | - | - |
| 11/30 | 3,180 | 3,370 | 3,180 | 3,340 | +6.03% | 584,900 | - | +3.99% | - | - |
| 11/29 | 3,190 | 3,230 | 3,140 | 3,150 | +0.96% | 326,500 | - | -1.28% | - | - |
| 11/28 | 3,130 | 3,170 | 3,050 | 3,120 | +0.32% | 279,400 | - | -1.86% | - | - |
| 11/27 | 3,080 | 3,130 | 3,010 | 3,110 | +0.65% | 398,700 | - | -1.86% | - | - |
| 11/26 | 3,050 | 3,120 | 3,000 | 3,090 | -0.32% | 352,300 | - | -2.15% | - | - |
| 11/22 | 3,130 | 3,150 | 2,995 | 3,100 | -4.02% | 595,300 | - | -1.68% | - | - |
| 11/21 | 3,220 | 3,280 | 3,180 | 3,230 | -0.92% | 305,400 | - | +2.67% | - | - |
| 11/20 | 3,160 | 3,280 | 3,150 | 3,260 | +1.56% | 505,000 | - | +3.99% | - | - |
| 11/19 | 3,280 | 3,360 | 3,200 | 3,210 | +0.94% | 553,200 | - | +2.82% | - | - |
| 11/16 | 3,110 | 3,200 | 3,100 | 3,180 | -0.93% | 337,800 | - | +2.12% | - | - |
| 11/15 | 3,210 | 3,290 | 3,210 | 3,210 | 0% | 307,100 | - | +3.32% | - | - |
| 11/14 | 3,310 | 3,320 | 3,190 | 3,210 | -1.23% | 457,700 | - | +3.51% | - | - |
| 11/13 | 3,200 | 3,260 | 3,170 | 3,250 | +2.52% | 366,100 | - | +4.97% | - | - |
| 11/12 | 3,170 | 3,210 | 3,130 | 3,170 | -0.63% | 285,800 | - | +2.59% | - | - |
| 11/09 | 3,210 | 3,300 | 3,190 | 3,190 | -1.85% | 375,900 | - | +3.3% | - | - |
| 11/08 | 3,240 | 3,320 | 3,230 | 3,250 | -2.99% | 442,700 | - | +5.35% | - | - |
| 11/07 | 3,410 | 3,440 | 3,310 | 3,350 | -2.05% | 577,200 | - | +8.98% | - | - |
| 11/06 | 3,320 | 3,560 | 3,300 | 3,420 | +1.48% | 640,400 | - | +11.8% | - | - |
| 11/05 | 3,470 | 3,470 | 3,350 | 3,370 | -2.88% | 427,500 | - | +10.67% | - | - |
| 11/02 | 3,300 | 3,550 | 3,270 | 3,470 | +3.58% | 1,134,900 | - | +14.22% | - | - |
| 11/01 | 3,290 | 3,410 | 3,240 | 3,350 | -0.59% | 841,300 | - | +10.71% | - | - |
| 10/31 | 3,120 | 3,370 | 3,120 | 3,370 | +13.28% | 1,491,300 | - | +11.66% | - | - |
