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 | 665 | 671 | 654 | 658 | -3.94% | 3,987,000 | - | -6.53% | - | - |
| 03/28 | 682 | 688 | 668 | 685 | +1.48% | 2,953,000 | - | -2.97% | - | - |
| 03/27 | 688 | 690 | 659 | 675 | -1.75% | 5,120,000 | - | -4.53% | - | - |
| 03/26 | 694 | 694 | 662 | 687 | -4.18% | 5,556,000 | - | -3.1% | - | - |
| 03/25 | 713 | 726 | 705 | 717 | +1.41% | 2,584,000 | - | +0.99% | - | - |
| 03/24 | 707 | 716 | 704 | 707 | +0.43% | 1,216,000 | - | -0.56% | - | - |
| 03/21 | 709 | 709 | 694 | 704 | +0.43% | 1,808,000 | - | -0.98% | - | - |
| 03/19 | 719 | 722 | 692 | 701 | +3.24% | 3,729,000 | - | -1.54% | - | - |
| 03/18 | 645 | 681 | 641 | 679 | +5.27% | 5,089,000 | - | -4.5% | - | - |
| 03/17 | 663 | 663 | 630 | 645 | -5.7% | 3,243,000 | - | -9.28% | - | - |
| 03/14 | 710 | 714 | 678 | 684 | -2.98% | 6,017,000 | - | -4.07% | - | - |
| 03/13 | 713 | 714 | 688 | 705 | -0.98% | 3,929,000 | - | -1.26% | - | - |
| 03/12 | 722 | 727 | 710 | 712 | +1.42% | 3,336,000 | - | -0.28% | - | - |
| 03/11 | 675 | 702 | 662 | 702 | +2.03% | 4,707,000 | - | -1.68% | - | - |
| 03/10 | 702 | 710 | 678 | 688 | -1.71% | 2,560,000 | - | -3.91% | - | - |
| 03/07 | 708 | 715 | 687 | 700 | -1.55% | 4,777,000 | - | -2.37% | - | - |
| 03/06 | 689 | 717 | 688 | 711 | +3.34% | 2,610,000 | - | -1.11% | - | - |
| 03/05 | 706 | 711 | 688 | 688 | +0.29% | 3,022,000 | - | -4.18% | - | - |
| 03/04 | 701 | 709 | 679 | 686 | -1.15% | 3,227,000 | - | -4.19% | - | - |
| 03/03 | 700 | 704 | 685 | 694 | -7.47% | 3,713,000 | - | -2.94% | - | - |
| 02/29 | 775 | 775 | 740 | 750 | -3.97% | 3,745,000 | - | +4.9% | - | - |
| 02/28 | 753 | 788 | 741 | 781 | +1.03% | 5,298,000 | - | +10% | - | - |
| 02/27 | 770 | 783 | 762 | 773 | +3.07% | 3,210,000 | - | +9.96% | - | - |
| 02/26 | 741 | 758 | 736 | 750 | +3.16% | 3,317,000 | - | +7.76% | - | - |
| 02/25 | 717 | 732 | 709 | 727 | +2.54% | 2,347,000 | - | +5.21% | - | - |
| 02/22 | 701 | 720 | 694 | 709 | -0.14% | 2,950,000 | - | +3.05% | - | - |
| 02/21 | 706 | 716 | 699 | 710 | +0.71% | 2,271,000 | - | +3.65% | - | - |
| 02/20 | 739 | 739 | 702 | 705 | -3.95% | 2,001,000 | - | +3.37% | - | - |
| 02/19 | 737 | 740 | 723 | 734 | +1.66% | 1,771,000 | - | +8.1% | - | - |
| 02/18 | 715 | 732 | 710 | 722 | +0.56% | 1,763,000 | - | +6.8% | - | - |
| 02/15 | 711 | 723 | 693 | 718 | -1.1% | 2,345,000 | - | +6.69% | - | - |
| 02/14 | 715 | 727 | 711 | 726 | +7.56% | 2,436,000 | - | +8.2% | - | - |
| 02/13 | 695 | 698 | 669 | 675 | -2.32% | 2,544,000 | - | +0.9% | - | - |
| 02/12 | 688 | 697 | 678 | 691 | +0.58% | 2,358,000 | - | +3.29% | - | - |
| 02/08 | 685 | 701 | 677 | 687 | -2.14% | 3,635,000 | - | +2.69% | - | - |
| 02/07 | 699 | 705 | 678 | 702 | +0.43% | 2,802,000 | - | +4.78% | - | - |
| 02/06 | 710 | 713 | 695 | 699 | -3.72% | 3,909,000 | - | +4.02% | - | - |
| 02/05 | 745 | 751 | 720 | 726 | -2.42% | 4,752,000 | - | +7.72% | - | - |
| 02/04 | 749 | 762 | 732 | 744 | +2.76% | 3,911,000 | - | +10.39% | - | - |
| 02/01 | 726 | 737 | 718 | 724 | -1.5% | 3,581,000 | - | +7.58% | - | - |
| 01/31 | 702 | 744 | 701 | 735 | +6.21% | 4,816,000 | - | +9.38% | - | - |
| 01/30 | 689 | 714 | 681 | 692 | +6.46% | 7,483,000 | - | +3.13% | - | - |
| 01/29 | 656 | 666 | 633 | 650 | +0.78% | 6,168,000 | - | -3.27% | - | - |
| 01/28 | 665 | 676 | 644 | 645 | -6.93% | 4,455,000 | - | -4.3% | - | - |
| 01/25 | 685 | 699 | 678 | 693 | +10.88% | 5,732,000 | - | +2.36% | - | - |
| 01/24 | 629 | 634 | 614 | 625 | +1.13% | 3,340,000 | - | -7.68% | - | - |
| 01/23 | 603 | 634 | 603 | 618 | +4.92% | 4,314,000 | - | -9.25% | - | - |
| 01/22 | 597 | 611 | 587 | 589 | -6.66% | 3,225,000 | - | -14.14% | - | - |
| 01/21 | 657 | 657 | 628 | 631 | -1.87% | 2,555,000 | - | -8.68% | - | - |
| 01/18 | 631 | 648 | 621 | 643 | +0.31% | 3,025,000 | - | -7.35% | - | - |
| 01/17 | 631 | 647 | 621 | 641 | +1.91% | 3,108,000 | - | -8.03% | - | - |
| 01/16 | 639 | 654 | 625 | 629 | -1.87% | 5,537,000 | - | -10.14% | - | - |
| 01/15 | 660 | 670 | 636 | 641 | -2.73% | 4,698,000 | - | -8.82% | - | - |
| 01/11 | 662 | 688 | 655 | 659 | +1.07% | 4,354,000 | - | -6.52% | - | - |
| 01/10 | 665 | 666 | 650 | 652 | -1.66% | 1,719,000 | - | -7.65% | - | - |
| 01/09 | 662 | 664 | 653 | 663 | -1.63% | 2,192,000 | - | -6.09% | - | - |
| 01/08 | 676 | 676 | 661 | 674 | -0.15% | 2,318,000 | - | -4.4% | - | - |
| 01/07 | 672 | 684 | 667 | 675 | -0.3% | 2,735,000 | - | -4.12% | - | - |
| 01/04 | 707 | 713 | 673 | 677 | -6.88% | 2,740,000 | - | -3.56% | - | - |
| 2007 |
| 12/28 | 746 | 747 | 724 | 727 | -2.68% | 895,000 | - | +3.86% | - | - |
| 12/27 | 747 | 750 | 741 | 747 | +0.4% | 1,103,000 | - | +7.33% | - | - |
| 12/26 | 738 | 746 | 734 | 744 | +1.36% | 1,153,000 | - | +7.51% | - | - |
| 12/25 | 740 | 749 | 727 | 734 | +1.52% | 2,301,000 | - | +6.69% | - | - |
| 12/21 | 704 | 729 | 702 | 723 | +4.18% | 3,410,000 | - | +5.55% | - | - |
| 12/20 | 713 | 713 | 688 | 694 | -1.28% | 3,420,000 | - | +1.61% | - | - |
| 12/19 | 708 | 713 | 703 | 703 | -1.82% | 2,487,000 | - | +2.93% | - | - |
| 12/18 | 720 | 724 | 708 | 716 | +0.56% | 3,883,000 | - | +5.14% | - | - |
| 12/17 | 720 | 725 | 709 | 712 | +1.14% | 3,114,000 | - | +4.55% | - | - |
| 12/14 | 705 | 719 | 700 | 704 | -0.98% | 4,182,000 | - | +3.38% | - | - |
| 12/13 | 715 | 721 | 711 | 711 | -1.52% | 1,480,000 | - | +4.56% | - | - |
| 12/12 | 709 | 725 | 708 | 722 | -0.96% | 1,729,000 | - | +6.02% | - | - |
| 12/11 | 712 | 737 | 711 | 729 | +2.39% | 3,139,000 | - | +6.73% | - | - |
| 12/10 | 728 | 728 | 705 | 712 | -0.56% | 2,214,000 | - | +3.94% | - | - |
| 12/07 | 720 | 738 | 716 | 716 | +0.28% | 4,005,000 | - | +4.07% | - | - |
| 12/06 | 713 | 719 | 707 | 714 | -1.11% | 2,497,000 | - | +3.18% | - | - |
| 12/05 | 718 | 724 | 710 | 722 | +3.44% | 4,811,000 | - | +3.59% | - | - |
| 12/04 | 698 | 707 | 691 | 698 | +0.58% | 4,219,000 | - | -0.43% | - | - |
| 12/03 | 694 | 697 | 684 | 694 | +2.06% | 4,998,000 | - | -1.7% | - | - |
| 11/30 | 660 | 695 | 656 | 680 | +4.29% | 5,871,000 | - | -4.49% | - | - |
| 11/29 | 650 | 656 | 642 | 652 | +1.88% | 2,040,000 | - | -9.19% | - | - |
| 11/28 | 652 | 652 | 625 | 640 | -0.47% | 3,101,000 | - | -11.6% | - | - |
| 11/27 | 619 | 653 | 613 | 643 | +1.74% | 3,474,000 | - | -12.28% | - | - |
| 11/26 | 627 | 643 | 619 | 632 | +1.12% | 3,162,000 | - | -14.71% | - | - |
| 11/22 | 626 | 635 | 610 | 625 | 0% | 3,271,000 | - | -16.67% | - | - |
| 11/21 | 631 | 644 | 620 | 625 | -3.4% | 3,036,000 | - | -17.87% | - | - |
| 11/20 | 621 | 648 | 608 | 647 | -0.61% | 3,970,000 | - | -16.19% | - | - |
| 11/19 | 652 | 663 | 650 | 651 | -1.21% | 2,745,000 | - | -16.54% | - | - |
| 11/16 | 662 | 662 | 650 | 659 | -2.95% | 2,603,000 | - | -16.48% | - | - |
| 11/15 | 684 | 685 | 678 | 679 | -1.02% | 2,641,000 | - | -14.81% | - | - |
| 11/14 | 676 | 686 | 668 | 686 | +3.16% | 2,536,000 | - | -14.68% | - | - |
| 11/13 | 666 | 679 | 652 | 665 | -4.45% | 4,215,000 | - | -18% | - | - |
| 11/12 | 700 | 707 | 687 | 696 | -2.52% | 2,721,000 | - | -15.02% | - | - |
| 11/09 | 705 | 731 | 703 | 714 | +2.73% | 4,753,000 | - | -13.66% | - | - |
| 11/08 | 710 | 712 | 690 | 695 | -5.83% | 6,360,000 | - | -16.57% | - | - |
| 11/07 | 735 | 752 | 724 | 738 | -2.38% | 4,889,000 | - | -12.35% | - | - |
| 11/06 | 763 | 766 | 745 | 756 | -2.33% | 6,298,000 | - | -10.85% | - | - |
| 11/05 | 761 | 789 | 754 | 774 | -2.15% | 4,104,000 | - | -9.26% | - | - |
| 11/02 | 787 | 803 | 780 | 791 | -4.35% | 4,430,000 | - | -7.7% | - | - |
| 11/01 | 827 | 830 | 806 | 827 | 0% | 3,082,000 | - | -3.95% | - | - |
| 10/31 | 826 | 848 | 814 | 827 | -1.08% | 4,602,000 | - | -4.28% | - | - |
