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 | 2,755 | 2,915 | 2,755 | 2,840 | +3.09% | 374,500 | - | -1.46% | - | - |
| 03/28 | 2,665 | 2,755 | 2,645 | 2,755 | +2.04% | 204,900 | - | -5% | - | - |
| 03/27 | 2,715 | 2,745 | 2,660 | 2,700 | -2% | 192,700 | - | -7.63% | - | - |
| 03/26 | 2,760 | 2,760 | 2,710 | 2,755 | -0.54% | 137,600 | - | -6.39% | - | - |
| 03/25 | 2,755 | 2,785 | 2,740 | 2,770 | +2.03% | 160,100 | - | -6.7% | - | - |
| 03/24 | 2,750 | 2,785 | 2,705 | 2,715 | -0.73% | 177,700 | - | -9.32% | - | - |
| 03/21 | 2,650 | 2,750 | 2,650 | 2,735 | +3.4% | 178,400 | - | -9.41% | - | - |
| 03/19 | 2,585 | 2,685 | 2,585 | 2,645 | +4.96% | 194,100 | - | -13.19% | - | - |
| 03/18 | 2,520 | 2,535 | 2,395 | 2,520 | -1.56% | 300,500 | - | -17.97% | - | - |
| 03/17 | 2,605 | 2,605 | 2,470 | 2,560 | -4.12% | 141,500 | - | -17.47% | - | - |
| 03/14 | 2,745 | 2,770 | 2,665 | 2,670 | -2.91% | 154,100 | - | -14.81% | - | - |
| 03/13 | 2,830 | 2,840 | 2,710 | 2,750 | -4.51% | 173,700 | - | -13.03% | - | - |
| 03/12 | 3,020 | 3,020 | 2,870 | 2,880 | -0.69% | 155,300 | - | -9.58% | - | - |
| 03/11 | 2,850 | 2,930 | 2,810 | 2,900 | +0.69% | 134,500 | - | -9.63% | - | - |
| 03/10 | 2,895 | 2,955 | 2,820 | 2,880 | -1.87% | 198,200 | - | -10.97% | - | - |
| 03/07 | 2,850 | 2,970 | 2,845 | 2,935 | -3.77% | 232,900 | - | -9.75% | - | - |
| 03/06 | 3,040 | 3,130 | 3,030 | 3,050 | +2.35% | 194,700 | - | -6.56% | - | - |
| 03/05 | 2,980 | 3,010 | 2,940 | 2,980 | +0.17% | 176,300 | - | -8.7% | - | - |
| 03/04 | 3,000 | 3,030 | 2,935 | 2,975 | -0.17% | 142,000 | - | -9.05% | - | - |
| 03/03 | 3,020 | 3,040 | 2,980 | 2,980 | -5.7% | 93,400 | - | -8.95% | - | - |
| 02/29 | 3,170 | 3,180 | 3,100 | 3,160 | -1.86% | 69,700 | - | -3.75% | - | - |
| 02/28 | 3,180 | 3,250 | 3,140 | 3,220 | -1.83% | 107,500 | - | -1.68% | - | - |
| 02/27 | 3,260 | 3,290 | 3,220 | 3,280 | +3.8% | 103,500 | - | +0.58% | - | - |
| 02/26 | 3,250 | 3,250 | 3,160 | 3,160 | -2.17% | 94,400 | - | -2.47% | - | - |
| 02/25 | 3,250 | 3,270 | 3,180 | 3,230 | -2.12% | 197,700 | - | 0% | - | - |
| 02/22 | 3,300 | 3,320 | 3,260 | 3,300 | -0.9% | 119,200 | - | +2.42% | - | - |
| 02/21 | 3,240 | 3,330 | 3,220 | 3,330 | +4.39% | 113,800 | - | +3.67% | - | - |
| 02/20 | 3,380 | 3,380 | 3,190 | 3,190 | -6.18% | 193,200 | - | -0.16% | - | - |
| 02/19 | 3,420 | 3,440 | 3,360 | 3,400 | 0% | 70,000 | - | +6.52% | - | - |
| 02/18 | 3,380 | 3,450 | 3,360 | 3,400 | +1.49% | 64,700 | - | +6.65% | - | - |
| 02/15 | 3,340 | 3,390 | 3,270 | 3,350 | -2.33% | 104,900 | - | +5.18% | - | - |
| 02/14 | 3,380 | 3,430 | 3,330 | 3,430 | +4.57% | 104,000 | - | +7.52% | - | - |
| 02/13 | 3,280 | 3,370 | 3,280 | 3,280 | +0.31% | 89,600 | - | +2.76% | - | - |
| 02/12 | 3,300 | 3,320 | 3,210 | 3,270 | -2.39% | 195,100 | - | +2.06% | - | - |
| 02/08 | 3,370 | 3,440 | 3,340 | 3,350 | -0.3% | 88,100 | - | +4.1% | - | - |
| 02/07 | 3,350 | 3,420 | 3,270 | 3,360 | +0.6% | 111,400 | - | +3.83% | - | - |
| 02/06 | 3,340 | 3,420 | 3,280 | 3,340 | -4.02% | 169,200 | - | +2.61% | - | - |
| 02/05 | 3,560 | 3,610 | 3,460 | 3,480 | -1.97% | 209,000 | - | +6.23% | - | - |
| 02/04 | 3,440 | 3,600 | 3,440 | 3,550 | +7.9% | 255,600 | - | +7.8% | - | - |
| 02/01 | 3,290 | 3,400 | 3,250 | 3,290 | +1.54% | 237,500 | - | -0.45% | - | - |
| 01/31 | 3,010 | 3,240 | 2,995 | 3,240 | +5.88% | 178,000 | - | -2.47% | - | - |
| 01/30 | 3,160 | 3,180 | 3,010 | 3,060 | -2.86% | 169,600 | - | -8.36% | - | - |
| 01/29 | 3,120 | 3,230 | 3,060 | 3,150 | +4.3% | 100,400 | - | -6.42% | - | - |
| 01/28 | 3,180 | 3,180 | 3,020 | 3,020 | -6.5% | 150,400 | - | -10.94% | - | - |
| 01/25 | 3,070 | 3,260 | 3,060 | 3,230 | +8.57% | 169,600 | - | -5.58% | - | - |
| 01/24 | 2,870 | 3,050 | 2,870 | 2,975 | +3.84% | 267,100 | - | -13.52% | - | - |
| 01/23 | 2,835 | 2,895 | 2,785 | 2,865 | +4.37% | 157,900 | - | -17.48% | - | - |
| 01/22 | 2,895 | 2,895 | 2,745 | 2,745 | -6.15% | 136,700 | - | -21.66% | - | - |
| 01/21 | 2,990 | 3,030 | 2,925 | 2,925 | -3.47% | 156,500 | - | -17.44% | - | - |
| 01/18 | 3,000 | 3,050 | 2,925 | 3,030 | 0% | 173,900 | - | -15.32% | - | - |
| 01/17 | 2,915 | 3,080 | 2,915 | 3,030 | +3.77% | 190,000 | - | -16.02% | - | - |
| 01/16 | 2,760 | 3,080 | 2,745 | 2,920 | -6.11% | 314,400 | - | -19.76% | - | - |
| 01/15 | 3,300 | 3,320 | 3,110 | 3,110 | -5.76% | 161,700 | - | -15.4% | - | - |
| 01/11 | 3,320 | 3,380 | 3,300 | 3,300 | -0.6% | 96,100 | - | -10.93% | - | - |
| 01/10 | 3,430 | 3,440 | 3,320 | 3,320 | -4.6% | 199,700 | - | -10.9% | - | - |
| 01/09 | 3,380 | 3,490 | 3,370 | 3,480 | 0% | 140,200 | - | -7.08% | - | - |
| 01/08 | 3,470 | 3,520 | 3,450 | 3,480 | -2.52% | 165,900 | - | -7.42% | - | - |
| 01/07 | 3,550 | 3,630 | 3,520 | 3,570 | -1.92% | 120,000 | - | -5.36% | - | - |
| 01/04 | 3,800 | 3,850 | 3,640 | 3,640 | -3.96% | 81,500 | - | -3.7% | - | - |
| 2007 |
| 12/28 | 3,850 | 3,870 | 3,790 | 3,790 | -1.04% | 43,600 | - | +0.34% | - | - |
| 12/27 | 3,880 | 3,880 | 3,810 | 3,830 | -1.29% | 115,300 | - | +1.51% | - | - |
| 12/26 | 3,850 | 3,890 | 3,850 | 3,880 | -0.51% | 127,400 | - | +3% | - | - |
| 12/25 | 3,890 | 3,920 | 3,870 | 3,900 | +1.3% | 170,000 | - | +3.83% | - | - |
| 12/21 | 3,730 | 3,860 | 3,730 | 3,850 | +3.49% | 300,600 | - | +2.75% | - | - |
| 12/20 | 3,730 | 3,760 | 3,710 | 3,720 | +1.64% | 164,900 | - | -0.32% | - | - |
| 12/19 | 3,760 | 3,760 | 3,650 | 3,660 | -2.14% | 188,100 | - | -1.72% | - | - |
| 12/18 | 3,720 | 3,760 | 3,700 | 3,740 | -0.8% | 87,100 | - | +0.65% | - | - |
| 12/17 | 3,780 | 3,800 | 3,740 | 3,770 | 0% | 169,100 | - | +1.67% | - | - |
| 12/14 | 3,750 | 3,800 | 3,740 | 3,770 | +1.89% | 204,600 | - | +1.84% | - | - |
| 12/13 | 3,720 | 3,750 | 3,680 | 3,700 | -1.86% | 105,200 | - | +0.14% | - | - |
| 12/12 | 3,690 | 3,770 | 3,620 | 3,770 | +2.45% | 142,800 | - | +2.06% | - | - |
| 12/11 | 3,700 | 3,720 | 3,650 | 3,680 | -0.81% | 117,200 | - | -0.33% | - | - |
| 12/10 | 3,750 | 3,760 | 3,670 | 3,710 | -2.37% | 169,400 | - | +0.49% | - | - |
| 12/07 | 3,780 | 3,820 | 3,760 | 3,800 | +0.53% | 164,900 | - | +2.87% | - | - |
| 12/06 | 3,810 | 3,840 | 3,750 | 3,780 | -0.79% | 120,900 | - | +2.27% | - | - |
| 12/05 | 3,730 | 3,850 | 3,710 | 3,810 | -1.04% | 199,000 | - | +3.08% | - | - |
| 12/04 | 3,780 | 3,850 | 3,740 | 3,850 | +0.52% | 156,700 | - | +4.28% | - | - |
| 12/03 | 3,850 | 3,860 | 3,810 | 3,830 | +0.52% | 157,900 | - | +3.99% | - | - |
| 11/30 | 3,820 | 3,850 | 3,780 | 3,810 | 0% | 131,000 | - | +3.65% | - | - |
| 11/29 | 3,830 | 3,840 | 3,750 | 3,810 | -0.26% | 218,100 | - | +4.07% | - | - |
| 11/28 | 3,820 | 3,820 | 3,710 | 3,820 | +0.26% | 224,800 | - | +4.69% | - | - |
| 11/27 | 3,770 | 3,850 | 3,720 | 3,810 | +1.33% | 264,600 | - | +4.76% | - | - |
| 11/26 | 3,670 | 3,760 | 3,610 | 3,760 | +5.32% | 229,800 | - | +3.7% | - | - |
| 11/22 | 3,740 | 3,740 | 3,510 | 3,570 | -3.51% | 298,700 | - | -1.41% | - | - |
| 11/21 | 3,730 | 3,820 | 3,670 | 3,700 | +0.54% | 246,500 | - | +2.15% | - | - |
| 11/20 | 3,610 | 3,680 | 3,560 | 3,680 | +2.22% | 197,700 | - | +1.83% | - | - |
| 11/19 | 3,730 | 3,790 | 3,580 | 3,600 | -2.17% | 245,900 | - | -0.25% | - | - |
| 11/16 | 3,490 | 3,750 | 3,440 | 3,680 | +5.75% | 312,500 | - | +2% | - | - |
| 11/15 | 3,500 | 3,530 | 3,470 | 3,480 | -0.85% | 122,200 | - | -3.41% | - | - |
| 11/14 | 3,480 | 3,520 | 3,430 | 3,510 | +1.45% | 127,600 | - | -2.74% | - | - |
| 11/13 | 3,500 | 3,540 | 3,430 | 3,460 | -1.98% | 164,200 | - | -4.21% | - | - |
| 11/12 | 3,610 | 3,620 | 3,520 | 3,530 | -2.49% | 128,100 | - | -2.43% | - | - |
| 11/09 | 3,650 | 3,680 | 3,610 | 3,620 | +0.28% | 112,900 | - | 0% | - | - |
| 11/08 | 3,590 | 3,650 | 3,560 | 3,610 | -1.9% | 98,800 | - | -0.28% | - | - |
| 11/07 | 3,730 | 3,750 | 3,670 | 3,680 | -0.54% | 85,600 | - | +1.52% | - | - |
| 11/06 | 3,640 | 3,730 | 3,640 | 3,700 | +0.27% | 70,100 | - | +2.1% | - | - |
| 11/05 | 3,760 | 3,770 | 3,660 | 3,690 | -1.86% | 92,500 | - | +1.88% | - | - |
| 11/02 | 3,770 | 3,830 | 3,760 | 3,760 | -2.34% | 92,300 | - | +3.92% | - | - |
| 11/01 | 3,770 | 3,870 | 3,770 | 3,850 | +2.12% | 160,300 | - | +6.59% | - | - |
| 10/31 | 3,680 | 3,780 | 3,680 | 3,770 | +1.62% | 186,300 | - | +4.81% | - | - |
