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 | 430 | 430 | 412 | 417 | -3.7% | 3,657,000 | - | -2.8% | - | - |
| 03/28 | 429 | 435 | 418 | 433 | +1.17% | 3,264,000 | - | +0.7% | - | - |
| 03/27 | 431 | 437 | 425 | 428 | -0.47% | 2,830,000 | - | -0.93% | - | - |
| 03/26 | 433 | 437 | 427 | 430 | -2.05% | 3,231,000 | - | -0.46% | - | - |
| 03/25 | 438 | 446 | 436 | 439 | +2.57% | 3,801,000 | - | +1.15% | - | - |
| 03/24 | 421 | 430 | 421 | 428 | +1.18% | 1,528,000 | - | -1.61% | - | - |
| 03/21 | 415 | 424 | 411 | 423 | +2.17% | 2,340,000 | - | -2.98% | - | - |
| 03/19 | 419 | 425 | 408 | 414 | +2.99% | 6,015,000 | - | -5.26% | - | - |
| 03/18 | 378 | 403 | 376 | 402 | +6.07% | 7,221,000 | - | -8.01% | - | - |
| 03/17 | 395 | 395 | 377 | 379 | -5.01% | 7,148,000 | - | -13.47% | - | - |
| 03/14 | 427 | 430 | 395 | 399 | -4.32% | 10,193,000 | - | -9.32% | - | - |
| 03/13 | 426 | 428 | 409 | 417 | -1.18% | 6,624,000 | - | -5.44% | - | - |
| 03/12 | 439 | 439 | 422 | 422 | +1.93% | 7,271,000 | - | -4.31% | - | - |
| 03/11 | 399 | 415 | 397 | 414 | +4.02% | 5,294,000 | - | -6.33% | - | - |
| 03/10 | 401 | 407 | 395 | 398 | -2.45% | 4,372,000 | - | -10.16% | - | - |
| 03/07 | 420 | 420 | 406 | 408 | -4.9% | 4,559,000 | - | -8.11% | - | - |
| 03/06 | 427 | 437 | 421 | 429 | +1.66% | 3,062,000 | - | -3.6% | - | - |
| 03/05 | 422 | 429 | 417 | 422 | +0.24% | 3,901,000 | - | -5.17% | - | - |
| 03/04 | 431 | 433 | 418 | 421 | -2.77% | 5,510,000 | - | -5.18% | - | - |
| 03/03 | 432 | 439 | 430 | 433 | -6.28% | 4,641,000 | - | -2.48% | - | - |
| 02/29 | 469 | 470 | 457 | 462 | -3.95% | 4,933,000 | - | +3.82% | - | - |
| 02/28 | 481 | 483 | 471 | 481 | -1.03% | 2,485,000 | - | +8.58% | - | - |
| 02/27 | 485 | 490 | 480 | 486 | +2.1% | 2,698,000 | - | +10.45% | - | - |
| 02/26 | 480 | 488 | 476 | 476 | +1.06% | 4,690,000 | - | +9.17% | - | - |
| 02/25 | 460 | 473 | 456 | 471 | +5.37% | 4,219,000 | - | +8.53% | - | - |
| 02/22 | 450 | 451 | 445 | 447 | -2.83% | 6,645,000 | - | +3.47% | - | - |
| 02/21 | 458 | 463 | 453 | 460 | +2.22% | 4,022,000 | - | +6.48% | - | - |
| 02/20 | 464 | 465 | 448 | 450 | -3.02% | 3,821,000 | - | +4.41% | - | - |
| 02/19 | 465 | 470 | 459 | 464 | +0.65% | 2,220,000 | - | +7.66% | - | - |
| 02/18 | 451 | 465 | 451 | 461 | +2.22% | 2,261,000 | - | +6.71% | - | - |
| 02/15 | 457 | 459 | 441 | 451 | -0.66% | 4,169,000 | - | +4.4% | - | - |
| 02/14 | 447 | 456 | 443 | 454 | +6.32% | 5,231,000 | - | +4.85% | - | - |
| 02/13 | 429 | 434 | 424 | 427 | -0.23% | 4,376,000 | - | -1.61% | - | - |
| 02/12 | 427 | 433 | 426 | 428 | +1.18% | 4,749,000 | - | -2.06% | - | - |
| 02/08 | 421 | 433 | 415 | 423 | -0.47% | 5,924,000 | - | -3.64% | - | - |
| 02/07 | 418 | 426 | 412 | 425 | +1.92% | 5,421,000 | - | -4.06% | - | - |
| 02/06 | 435 | 435 | 411 | 417 | -5.23% | 7,140,000 | - | -6.71% | - | - |
| 02/05 | 423 | 456 | 421 | 440 | +0.46% | 7,973,000 | - | -2.65% | - | - |
| 02/04 | 448 | 448 | 428 | 438 | +0.92% | 3,116,000 | - | -3.95% | - | - |
| 02/01 | 430 | 436 | 423 | 434 | +2.12% | 3,523,000 | - | -5.45% | - | - |
| 01/31 | 410 | 425 | 410 | 425 | +1.67% | 4,485,000 | - | -8.01% | - | - |
| 01/30 | 417 | 425 | 408 | 418 | +1.21% | 5,111,000 | - | -10.3% | - | - |
| 01/29 | 422 | 422 | 403 | 413 | -1.67% | 8,770,000 | - | -12.13% | - | - |
| 01/28 | 444 | 444 | 417 | 420 | -5.19% | 4,375,000 | - | -11.58% | - | - |
| 01/25 | 422 | 443 | 418 | 443 | +7.52% | 4,308,000 | - | -7.71% | - | - |
| 01/24 | 416 | 424 | 410 | 412 | +0.98% | 3,980,000 | - | -14.7% | - | - |
| 01/23 | 426 | 431 | 408 | 408 | +3.03% | 9,399,000 | - | -16.56% | - | - |
| 01/22 | 395 | 406 | 395 | 396 | -5.49% | 3,703,000 | - | -19.84% | - | - |
| 01/21 | 426 | 429 | 418 | 419 | -4.56% | 3,634,000 | - | -16.2% | - | - |
| 01/18 | 430 | 443 | 421 | 439 | -1.13% | 6,323,000 | - | -13.24% | - | - |
| 01/17 | 434 | 452 | 434 | 444 | +3.74% | 6,063,000 | - | -12.94% | - | - |
| 01/16 | 436 | 451 | 426 | 428 | -6.14% | 5,678,000 | - | -16.89% | - | - |
| 01/15 | 471 | 477 | 452 | 456 | -2.77% | 4,285,000 | - | -12.14% | - | - |
| 01/11 | 470 | 478 | 463 | 469 | +0.43% | 4,866,000 | - | -10.33% | - | - |
| 01/10 | 479 | 482 | 466 | 467 | -3.11% | 4,178,000 | - | -11.22% | - | - |
| 01/09 | 476 | 485 | 471 | 482 | -0.62% | 2,717,000 | - | -8.88% | - | - |
| 01/08 | 484 | 486 | 478 | 485 | -0.41% | 3,117,000 | - | -8.66% | - | - |
| 01/07 | 489 | 493 | 484 | 487 | -0.41% | 3,194,000 | - | -8.46% | - | - |
| 01/04 | 522 | 523 | 484 | 489 | -6.32% | 2,362,000 | - | -8.43% | - | - |
| 2007 |
| 12/28 | 530 | 532 | 519 | 522 | -1.88% | 1,063,000 | - | -2.43% | - | - |
| 12/27 | 540 | 540 | 530 | 532 | -0.93% | 934,000 | - | -0.56% | - | - |
| 12/26 | 532 | 538 | 532 | 537 | +1.51% | 1,689,000 | - | 0% | - | - |
| 12/25 | 548 | 548 | 528 | 529 | +1.34% | 1,993,000 | - | -1.49% | - | - |
| 12/21 | 524 | 527 | 517 | 522 | +1.56% | 2,682,000 | - | -2.97% | - | - |
| 12/20 | 520 | 525 | 512 | 514 | -1.15% | 1,685,000 | - | -4.64% | - | - |
| 12/19 | 528 | 530 | 519 | 520 | -1.7% | 2,841,000 | - | -4.06% | - | - |
| 12/18 | 522 | 530 | 516 | 529 | +1.15% | 4,441,000 | - | -2.58% | - | - |
| 12/17 | 528 | 532 | 522 | 523 | -2.43% | 3,022,000 | - | -3.68% | - | - |
| 12/14 | 541 | 547 | 532 | 536 | 0% | 5,392,000 | - | -1.47% | - | - |
| 12/13 | 539 | 541 | 534 | 536 | -1.83% | 3,016,000 | - | -1.65% | - | - |
| 12/12 | 545 | 547 | 534 | 546 | -0.36% | 3,118,000 | - | -0.36% | - | - |
| 12/11 | 551 | 554 | 546 | 548 | -0.36% | 2,893,000 | - | -0.36% | - | - |
| 12/10 | 553 | 558 | 541 | 550 | -0.72% | 2,715,000 | - | -0.36% | - | - |
| 12/07 | 564 | 565 | 554 | 554 | 0% | 3,174,000 | - | +0.18% | - | - |
| 12/06 | 567 | 567 | 549 | 554 | +0.36% | 2,950,000 | - | -0.36% | - | - |
| 12/05 | 546 | 552 | 535 | 552 | +1.47% | 4,330,000 | - | -1.08% | - | - |
| 12/04 | 543 | 548 | 537 | 544 | +0.74% | 3,381,000 | - | -2.51% | - | - |
| 12/03 | 550 | 551 | 536 | 540 | -1.82% | 4,695,000 | - | -3.57% | - | - |
| 11/30 | 544 | 554 | 539 | 550 | +1.29% | 9,663,000 | - | -1.79% | - | - |
| 11/29 | 545 | 554 | 538 | 543 | +2.65% | 6,862,000 | - | -3.04% | - | - |
| 11/28 | 528 | 531 | 521 | 529 | +0.57% | 4,152,000 | - | -5.54% | - | - |
| 11/27 | 518 | 548 | 511 | 526 | -0.38% | 5,990,000 | - | -6.24% | - | - |
| 11/26 | 516 | 534 | 516 | 528 | +2.72% | 5,583,000 | - | -5.88% | - | - |
| 11/22 | 508 | 525 | 508 | 514 | -2.28% | 9,546,000 | - | -8.54% | - | - |
| 11/21 | 563 | 563 | 524 | 526 | -7.39% | 8,960,000 | - | -6.57% | - | - |
| 11/20 | 548 | 572 | 538 | 568 | +3.09% | 6,826,000 | - | +0.71% | - | - |
| 11/19 | 553 | 563 | 550 | 551 | +0.55% | 3,319,000 | - | -2.13% | - | - |
| 11/16 | 550 | 553 | 536 | 548 | -1.62% | 4,770,000 | - | -2.66% | - | - |
| 11/15 | 575 | 575 | 556 | 557 | -2.96% | 4,608,000 | - | -1.07% | - | - |
| 11/14 | 548 | 577 | 544 | 574 | +6.89% | 8,716,000 | - | +1.95% | - | - |
| 11/13 | 534 | 544 | 521 | 537 | +0.56% | 5,868,000 | - | -4.45% | - | - |
| 11/12 | 541 | 544 | 527 | 534 | -4.13% | 5,469,000 | - | -4.98% | - | - |
| 11/09 | 562 | 566 | 553 | 557 | -2.28% | 6,023,000 | - | -0.71% | - | - |
| 11/08 | 567 | 575 | 553 | 570 | -3.06% | 7,155,000 | - | +1.79% | - | - |
| 11/07 | 605 | 605 | 586 | 588 | -1.67% | 5,503,000 | - | +5.57% | - | - |
| 11/06 | 602 | 614 | 598 | 598 | -0.5% | 5,219,000 | - | +7.94% | - | - |
| 11/05 | 603 | 609 | 596 | 601 | +1.18% | 6,424,000 | - | +9.27% | - | - |
| 11/02 | 602 | 602 | 583 | 594 | -3.26% | 6,084,000 | - | +8.79% | - | - |
| 11/01 | 598 | 615 | 595 | 614 | +3.02% | 5,180,000 | - | +13.28% | - | - |
| 10/31 | 581 | 596 | 577 | 596 | +3.65% | 4,937,000 | - | +10.99% | - | - |
