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 | 314 | 316 | 306 | 310 | -3.43% | 3,198,000 | - | -12.92% | - | - |
| 03/28 | 319 | 324 | 312 | 321 | +0.63% | 3,570,000 | - | -11.08% | - | - |
| 03/27 | 324 | 327 | 316 | 319 | -3.33% | 4,072,000 | - | -13.08% | - | - |
| 03/26 | 317 | 331 | 312 | 330 | +4.1% | 5,436,000 | - | -11.53% | - | - |
| 03/25 | 316 | 318 | 310 | 317 | +2.59% | 3,721,000 | - | -16.14% | - | - |
| 03/24 | 301 | 315 | 300 | 309 | +1.31% | 4,122,000 | - | -19.53% | - | - |
| 03/21 | 297 | 305 | 291 | 305 | +3.04% | 3,857,000 | - | -21.79% | - | - |
| 03/19 | 303 | 304 | 291 | 296 | +2.78% | 4,612,000 | - | -25.25% | - | - |
| 03/18 | 298 | 304 | 275 | 288 | -3.68% | 6,422,000 | - | -28% | - | - |
| 03/17 | 300 | 302 | 293 | 299 | -4.17% | 5,288,000 | - | -26.17% | - | - |
| 03/14 | 314 | 321 | 304 | 312 | +0.65% | 4,749,000 | - | -23.9% | - | - |
| 03/13 | 330 | 337 | 307 | 310 | -8.82% | 5,533,000 | - | -25.3% | - | - |
| 03/12 | 352 | 355 | 336 | 340 | +2.41% | 4,310,000 | - | -19.05% | - | - |
| 03/11 | 309 | 341 | 303 | 332 | +2.47% | 7,642,000 | - | -22.07% | - | - |
| 03/10 | 341 | 347 | 319 | 324 | -8.73% | 6,210,000 | - | -25% | - | - |
| 03/07 | 375 | 377 | 347 | 355 | -8.97% | 6,882,000 | - | -18.76% | - | - |
| 03/06 | 392 | 396 | 385 | 390 | +0.78% | 2,679,000 | - | -11.56% | - | - |
| 03/05 | 393 | 399 | 383 | 387 | -2.76% | 2,486,000 | - | -12.84% | - | - |
| 03/04 | 398 | 404 | 387 | 398 | +1.27% | 3,526,000 | - | -10.76% | - | - |
| 03/03 | 398 | 401 | 390 | 393 | -8.18% | 6,934,000 | - | -12.08% | - | - |
| 02/29 | 455 | 455 | 424 | 428 | -6.96% | 5,778,000 | - | -4.89% | - | - |
| 02/28 | 455 | 469 | 454 | 460 | -1.08% | 1,792,000 | - | +2% | - | - |
| 02/27 | 474 | 478 | 453 | 465 | +0.22% | 4,442,000 | - | +3.56% | - | - |
| 02/26 | 464 | 480 | 460 | 464 | +2.65% | 7,795,000 | - | +4.04% | - | - |
| 02/25 | 445 | 454 | 438 | 452 | +2.49% | 4,548,000 | - | +1.8% | - | - |
| 02/22 | 448 | 466 | 437 | 441 | -4.75% | 4,872,000 | - | -0.45% | - | - |
| 02/21 | 466 | 472 | 455 | 463 | +1.76% | 3,565,000 | - | +4.75% | - | - |
| 02/20 | 468 | 483 | 451 | 455 | -3.6% | 4,419,000 | - | +3.64% | - | - |
| 02/19 | 478 | 479 | 459 | 472 | -0.21% | 3,225,000 | - | +8.26% | - | - |
| 02/18 | 473 | 493 | 461 | 473 | +3.05% | 4,646,000 | - | +8.99% | - | - |
| 02/15 | 425 | 463 | 420 | 459 | +5.28% | 3,584,000 | - | +6% | - | - |
| 02/14 | 424 | 437 | 419 | 436 | +6.6% | 2,952,000 | - | +0.46% | - | - |
| 02/13 | 417 | 423 | 408 | 409 | +1.24% | 2,898,000 | - | -6.19% | - | - |
| 02/12 | 404 | 414 | 397 | 404 | -3.12% | 3,363,000 | - | -7.76% | - | - |
| 02/08 | 441 | 445 | 410 | 417 | -4.36% | 3,156,000 | - | -5.44% | - | - |
| 02/07 | 441 | 452 | 423 | 436 | -2.02% | 4,020,000 | - | -2.02% | - | - |
| 02/06 | 466 | 470 | 444 | 445 | -8.44% | 6,027,000 | - | -1.11% | - | - |
| 02/05 | 480 | 495 | 475 | 486 | -0.61% | 5,073,000 | - | +7.28% | - | - |
| 02/04 | 468 | 489 | 468 | 489 | +7.24% | 5,580,000 | - | +7.47% | - | - |
| 02/01 | 453 | 476 | 450 | 456 | 0% | 4,367,000 | - | 0% | - | - |
| 01/31 | 443 | 457 | 430 | 456 | +0.88% | 3,949,000 | - | -0.44% | - | - |
| 01/30 | 445 | 465 | 442 | 452 | +2.73% | 5,252,000 | - | -1.74% | - | - |
| 01/29 | 445 | 447 | 431 | 440 | +3.29% | 3,438,000 | - | -4.97% | - | - |
| 01/28 | 457 | 459 | 425 | 426 | -8.58% | 4,394,000 | - | -8.58% | - | - |
| 01/25 | 452 | 466 | 451 | 466 | +5.19% | 4,120,000 | - | -1.06% | - | - |
| 01/24 | 434 | 447 | 427 | 443 | +7% | 5,332,000 | - | -6.93% | - | - |
| 01/23 | 420 | 423 | 400 | 414 | +6.15% | 4,786,000 | - | -14.11% | - | - |
| 01/22 | 389 | 407 | 385 | 390 | -4.65% | 5,844,000 | - | -20.25% | - | - |
| 01/21 | 431 | 436 | 406 | 409 | -7.26% | 4,112,000 | - | -17.87% | - | - |
| 01/18 | 398 | 441 | 389 | 441 | +8.09% | 6,292,000 | - | -12.85% | - | - |
| 01/17 | 398 | 410 | 382 | 408 | +6.53% | 6,211,000 | - | -20.47% | - | - |
| 01/16 | 380 | 415 | 373 | 383 | -1.54% | 8,361,000 | - | -26.49% | - | - |
| 01/15 | 416 | 420 | 385 | 389 | -8.69% | 5,713,000 | - | -26.6% | - | - |
| 01/11 | 457 | 470 | 426 | 426 | -6.17% | 4,750,000 | - | -21.11% | - | - |
| 01/10 | 480 | 483 | 452 | 454 | -6.39% | 2,482,000 | - | -17.3% | - | - |
| 01/09 | 451 | 487 | 439 | 485 | +4.08% | 4,789,000 | - | -12.77% | - | - |
| 01/08 | 465 | 478 | 458 | 466 | +1.3% | 3,318,000 | - | -16.79% | - | - |
| 01/07 | 480 | 483 | 453 | 460 | -6.12% | 3,277,000 | - | -18.44% | - | - |
| 01/04 | 510 | 512 | 487 | 490 | -6.84% | 1,690,000 | - | -13.88% | - | - |
| 2007 |
| 12/28 | 529 | 533 | 524 | 526 | -2.41% | 1,030,000 | - | -8.2% | - | - |
| 12/27 | 540 | 548 | 532 | 539 | -0.37% | 2,126,000 | - | -6.42% | - | - |
| 12/26 | 534 | 543 | 521 | 541 | +1.31% | 2,008,000 | - | -6.72% | - | - |
| 12/25 | 518 | 535 | 515 | 534 | +6.16% | 2,401,000 | - | -8.56% | - | - |
| 12/21 | 502 | 506 | 480 | 503 | -0.2% | 3,191,000 | - | -14.75% | - | - |
| 12/20 | 524 | 524 | 496 | 504 | -1.95% | 2,160,000 | - | -15.72% | - | - |
| 12/19 | 534 | 543 | 514 | 514 | -2.28% | 2,450,000 | - | -15.32% | - | - |
| 12/18 | 501 | 538 | 500 | 526 | +2.94% | 3,669,000 | - | -14.19% | - | - |
| 12/17 | 540 | 544 | 506 | 511 | -8.09% | 3,713,000 | - | -17.31% | - | - |
| 12/14 | 572 | 586 | 550 | 556 | -3.47% | 3,026,000 | - | -11.18% | - | - |
| 12/13 | 593 | 605 | 574 | 576 | -3.36% | 2,051,000 | - | -8.86% | - | - |
| 12/12 | 587 | 599 | 582 | 596 | -0.67% | 2,354,000 | - | -6.44% | - | - |
| 12/11 | 609 | 610 | 594 | 600 | -0.33% | 2,490,000 | - | -6.69% | - | - |
| 12/10 | 618 | 624 | 596 | 602 | -3.22% | 1,687,000 | - | -7.1% | - | - |
| 12/07 | 615 | 630 | 606 | 622 | +2.81% | 2,456,000 | - | -5.18% | - | - |
| 12/06 | 626 | 627 | 595 | 605 | -0.17% | 2,391,000 | - | -8.89% | - | - |
| 12/05 | 601 | 623 | 593 | 606 | -1.46% | 3,871,000 | - | -10.09% | - | - |
| 12/04 | 649 | 655 | 613 | 615 | -5.96% | 2,759,000 | - | -10.09% | - | - |
| 12/03 | 674 | 680 | 643 | 654 | +0.46% | 4,100,000 | - | -5.63% | - | - |
| 11/30 | 607 | 654 | 605 | 651 | +7.43% | 4,942,000 | - | -7% | - | - |
| 11/29 | 626 | 629 | 604 | 606 | +1.68% | 3,654,000 | - | -14.29% | - | - |
| 11/28 | 595 | 612 | 582 | 596 | +5.3% | 5,889,000 | - | -16.76% | - | - |
| 11/27 | 562 | 593 | 555 | 566 | -4.39% | 6,463,000 | - | -21.82% | - | - |
| 11/26 | 592 | 608 | 581 | 592 | +0.34% | 3,671,000 | - | -19.24% | - | - |
| 11/22 | 578 | 605 | 561 | 590 | -1.34% | 5,238,000 | - | -20.59% | - | - |
| 11/21 | 628 | 636 | 594 | 598 | -7.29% | 3,501,000 | - | -20.69% | - | - |
| 11/20 | 585 | 649 | 574 | 645 | +3.2% | 6,612,000 | - | -15.47% | - | - |
| 11/19 | 675 | 692 | 624 | 625 | -8.22% | 2,732,000 | - | -19.04% | - | - |
| 11/16 | 701 | 701 | 671 | 681 | -4.35% | 2,172,000 | - | -12.92% | - | - |
| 11/15 | 745 | 746 | 711 | 712 | -1.79% | 3,321,000 | - | -9.64% | - | - |
| 11/14 | 708 | 726 | 695 | 725 | +8.53% | 2,827,000 | - | -8.69% | - | - |
| 11/13 | 656 | 678 | 648 | 668 | +0.6% | 2,489,000 | - | -16.29% | - | - |
| 11/12 | 659 | 670 | 643 | 664 | -3.63% | 3,526,000 | - | -17.31% | - | - |
| 11/09 | 706 | 726 | 689 | 689 | -2.27% | 2,057,000 | - | -14.83% | - | - |
| 11/08 | 699 | 707 | 678 | 705 | -1.95% | 2,942,000 | - | -13.28% | - | - |
| 11/07 | 755 | 755 | 719 | 719 | -1.91% | 1,749,000 | - | -11.89% | - | - |
| 11/06 | 717 | 757 | 714 | 733 | -0.54% | 4,337,000 | - | -10.5% | - | - |
| 11/05 | 797 | 797 | 730 | 737 | -8.67% | 4,719,000 | - | -10.34% | - | - |
| 11/02 | 787 | 813 | 783 | 807 | -1.22% | 2,411,000 | - | -2.06% | - | - |
| 11/01 | 840 | 851 | 802 | 817 | -3.31% | 3,259,000 | - | -0.73% | - | - |
| 10/31 | 859 | 860 | 833 | 845 | -1.17% | 1,934,000 | - | +2.8% | - | - |
