株価チャート
2007/10/12～2008/03/31
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 | 1,965 | 1,965 | 1,960 | 1,960 | -2.24% | 900 | - | -4.16% | - | - |
| 03/28 | 2,010 | 2,010 | 2,000 | 2,005 | -0.5% | 1,500 | - | -2% | - | - |
| 03/27 | 1,980 | 2,015 | 1,970 | 2,015 | -0.25% | 1,300 | - | -1.52% | - | - |
| 03/26 | 1,995 | 2,020 | 1,875 | 2,020 | -5.16% | 5,100 | - | -1.27% | - | - |
| 03/25 | 2,130 | 2,130 | 2,100 | 2,130 | +0.71% | 12,700 | - | +4.05% | - | - |
| 03/24 | 2,095 | 2,115 | 2,090 | 2,115 | +0.95% | 6,700 | - | +3.52% | - | - |
| 03/21 | 2,100 | 2,110 | 2,090 | 2,095 | +0.72% | 4,700 | - | +2.8% | - | - |
| 03/19 | 2,030 | 2,080 | 2,030 | 2,080 | +2.46% | 5,900 | - | +2.26% | - | - |
| 03/18 | 2,045 | 2,045 | 2,030 | 2,030 | 0% | 1,400 | - | -0.1% | - | - |
| 03/17 | 2,030 | 2,035 | 2,030 | 2,030 | -0.25% | 800 | - | -0.15% | - | - |
| 03/14 | 2,050 | 2,050 | 2,035 | 2,035 | -1.69% | 800 | - | -0.05% | - | - |
| 03/13 | 2,080 | 2,080 | 2,030 | 2,070 | +0.98% | 2,500 | - | +1.62% | - | - |
| 03/12 | 2,080 | 2,080 | 2,050 | 2,050 | -0.97% | 2,100 | - | +0.64% | - | - |
| 03/11 | 2,060 | 2,070 | 2,060 | 2,070 | +2.22% | 1,500 | - | +1.57% | - | - |
| 03/10 | 2,070 | 2,070 | 2,025 | 2,025 | -2.17% | 2,400 | - | -0.64% | - | - |
| 03/07 | 2,080 | 2,080 | 2,070 | 2,070 | -0.24% | 700 | - | +1.57% | - | - |
| 03/06 | 2,070 | 2,075 | 2,070 | 2,075 | +2.22% | 1,100 | - | +1.87% | - | - |
| 03/04 | 2,035 | 2,050 | 2,030 | 2,030 | +0.25% | 1,500 | - | -0.39% | - | - |
| 03/03 | 2,030 | 2,030 | 2,020 | 2,025 | -0.25% | 400 | - | -0.78% | - | - |
| 02/28 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 1,500 | - | -0.68% | - | - |
| 02/27 | 2,015 | 2,040 | 2,015 | 2,040 | +1.49% | 700 | - | -0.34% | - | - |
| 02/26 | 2,040 | 2,045 | 2,000 | 2,010 | -1.95% | 5,500 | - | -1.86% | - | - |
| 02/25 | 2,035 | 2,050 | 2,035 | 2,050 | +2.5% | 2,700 | - | -0.05% | - | - |
| 02/22 | 2,030 | 2,040 | 2,000 | 2,000 | -2.68% | 3,800 | - | -2.68% | - | - |
| 02/21 | 2,055 | 2,055 | 2,055 | 2,055 | +2.75% | 1,000 | - | -0.24% | - | - |
| 02/20 | 2,010 | 2,030 | 2,000 | 2,000 | 0% | 2,000 | - | -3.1% | - | - |
| 02/19 | 2,020 | 2,030 | 2,000 | 2,000 | -0.5% | 4,800 | - | -3.33% | - | - |
| 02/18 | 2,090 | 2,090 | 2,000 | 2,010 | -1.95% | 8,100 | - | -2.99% | - | - |
| 02/15 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 2,300 | - | -1.2% | - | - |
| 02/14 | 2,020 | 2,020 | 2,020 | 2,020 | +1.25% | 300 | - | -2.79% | - | - |
| 02/13 | 2,020 | 2,020 | 1,995 | 1,995 | +0.25% | 2,800 | - | -4.18% | - | - |
| 02/12 | 2,045 | 2,045 | 1,990 | 1,990 | -2.45% | 1,100 | - | -4.65% | - | - |
| 02/08 | 2,040 | 2,050 | 2,000 | 2,040 | -0.49% | 8,700 | - | -2.39% | - | - |
| 02/06 | 2,080 | 2,080 | 2,050 | 2,050 | -2.38% | 1,900 | - | -2.01% | - | - |
| 02/05 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 100 | - | +0.38% | - | - |
| 02/04 | 2,100 | 2,100 | 2,080 | 2,080 | +0.48% | 1,500 | - | -0.57% | - | - |
| 02/01 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 100 | - | -1.05% | - | - |
| 01/31 | 2,050 | 2,070 | 2,050 | 2,070 | +0.24% | 1,200 | - | -1.19% | - | - |
| 01/29 | 2,050 | 2,080 | 2,050 | 2,065 | +1.72% | 700 | - | -1.48% | - | - |
| 01/28 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 2,200 | - | -3.24% | - | - |
| 01/25 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 6,300 | - | -2.33% | - | - |
| 01/24 | 2,050 | 2,100 | 2,050 | 2,100 | 0% | 2,000 | - | 0% | - | - |
| 01/23 | 2,100 | 2,100 | 2,030 | 2,100 | 0% | 3,900 | - | 0% | - | - |
| 01/22 | 2,100 | 2,100 | 2,070 | 2,100 | +0.48% | 3,700 | - | +0.05% | - | - |
| 01/21 | 2,090 | 2,090 | 2,090 | 2,090 | +0.48% | 100 | - | -0.38% | - | - |
| 01/17 | 2,120 | 2,120 | 2,080 | 2,080 | 0% | 1,500 | - | -0.95% | - | - |
| 01/16 | 2,120 | 2,120 | 2,080 | 2,080 | -3.03% | 3,000 | - | -1% | - | - |
| 01/15 | 2,130 | 2,170 | 2,100 | 2,145 | +0.7% | 2,900 | - | +2.14% | - | - |
| 01/11 | 2,150 | 2,150 | 2,130 | 2,130 | -0.93% | 1,800 | - | +1.53% | - | - |
| 01/09 | 2,150 | 2,150 | 2,150 | 2,150 | +0.94% | 100 | - | +2.43% | - | - |
| 01/08 | 2,120 | 2,130 | 2,120 | 2,130 | +2.4% | 1,000 | - | +1.67% | - | - |
| 01/07 | 2,055 | 2,080 | 2,055 | 2,080 | -0.24% | 2,300 | - | -0.48% | - | - |
| 01/04 | 2,085 | 2,085 | 2,085 | 2,085 | -1.65% | 100 | - | -0.38% | - | - |
| 2007 |
| 12/27 | 2,100 | 2,120 | 2,100 | 2,120 | +0.24% | 600 | - | +1.15% | - | - |
| 12/26 | 2,115 | 2,115 | 2,115 | 2,115 | -0.24% | 100 | - | +0.81% | - | - |
| 12/25 | 2,120 | 2,120 | 2,085 | 2,120 | +1.92% | 3,300 | - | +1.1% | - | - |
| 12/21 | 2,125 | 2,125 | 2,080 | 2,080 | 0% | 1,200 | - | -0.91% | - | - |
| 12/20 | 2,080 | 2,080 | 2,080 | 2,080 | +0.97% | 500 | - | -1.09% | - | - |
| 12/19 | 2,090 | 2,090 | 2,055 | 2,060 | -1.2% | 3,800 | - | -2% | - | - |
| 12/18 | 2,090 | 2,175 | 2,085 | 2,085 | +0.24% | 700 | - | -0.86% | - | - |
| 12/17 | 2,150 | 2,150 | 2,080 | 2,080 | -3.26% | 1,800 | - | -1.14% | - | - |
| 12/14 | 2,100 | 2,150 | 2,100 | 2,150 | +2.38% | 1,100 | - | +2.04% | - | - |
| 12/12 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,000 | - | -0.28% | - | - |
| 12/11 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 500 | - | -0.28% | - | - |
| 12/10 | 2,090 | 2,090 | 2,050 | 2,060 | -1.44% | 3,500 | - | -2.23% | - | - |
| 12/07 | 2,090 | 2,090 | 2,085 | 2,090 | +0.48% | 1,000 | - | -0.9% | - | - |
| 12/06 | 2,100 | 2,100 | 2,080 | 2,080 | 0% | 1,000 | - | -1.42% | - | - |
| 12/05 | 2,100 | 2,100 | 2,080 | 2,080 | -0.48% | 1,000 | - | -1.47% | - | - |
| 12/04 | 2,090 | 2,090 | 2,090 | 2,090 | -1.88% | 200 | - | -1.04% | - | - |
| 12/03 | 2,130 | 2,130 | 2,130 | 2,130 | +1.43% | 1,000 | - | +0.8% | - | - |
| 11/30 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 100 | - | -0.57% | - | - |
| 11/29 | 2,060 | 2,060 | 2,050 | 2,060 | -1.9% | 800 | - | -2.51% | - | - |
| 11/28 | 2,100 | 2,100 | 2,100 | 2,100 | -1.87% | 300 | - | -0.71% | - | - |
| 11/27 | 2,140 | 2,140 | 2,140 | 2,140 | +3.88% | 100 | - | +1.09% | - | - |
| 11/26 | 2,130 | 2,150 | 2,060 | 2,060 | +3% | 2,100 | - | -2.74% | - | - |
| 11/22 | 2,100 | 2,100 | 2,000 | 2,000 | -6.98% | 6,000 | - | -5.66% | - | - |
| 11/21 | 2,150 | 2,150 | 2,150 | 2,150 | -0.69% | 100 | - | +1.03% | - | - |
| 11/20 | 2,175 | 2,175 | 2,110 | 2,165 | -0.46% | 500 | - | +1.79% | - | - |
| 11/19 | 2,170 | 2,175 | 2,165 | 2,175 | +3.57% | 1,000 | - | +2.45% | - | - |
| 11/16 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 1,400 | - | -0.9% | - | - |
| 11/15 | 2,175 | 2,175 | 2,150 | 2,150 | -1.6% | 1,000 | - | +1.51% | - | - |
| 11/14 | 2,180 | 2,185 | 2,180 | 2,185 | +6.59% | 200 | - | +3.16% | - | - |
| 11/13 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 2,100 | - | -2.98% | - | - |
| 11/12 | 2,100 | 2,105 | 2,100 | 2,100 | -0.71% | 6,200 | - | -0.57% | - | - |
| 11/09 | 2,105 | 2,115 | 2,105 | 2,115 | -1.4% | 700 | - | -0.05% | - | - |
| 11/08 | 2,110 | 2,145 | 2,100 | 2,145 | +1.42% | 3,400 | - | +1.51% | - | - |
| 11/05 | 2,115 | 2,115 | 2,115 | 2,115 | +0.24% | 500 | - | +0.28% | - | - |
| 11/02 | 2,110 | 2,115 | 2,110 | 2,110 | -1.17% | 2,200 | - | +0.09% | - | - |
| 11/01 | 2,135 | 2,135 | 2,135 | 2,135 | +1.18% | 1,100 | - | +1.33% | - | - |
| 10/29 | 2,150 | 2,170 | 2,110 | 2,110 | 0% | 3,100 | - | +0.05% | - | - |
| 10/26 | 2,110 | 2,110 | 2,110 | 2,110 | +0.24% | 200 | - | +0.09% | - | - |
| 10/25 | 2,150 | 2,170 | 2,105 | 2,105 | -0.24% | 2,800 | - | -0.14% | - | - |
| 10/24 | 2,110 | 2,110 | 2,105 | 2,110 | +0.24% | 500 | - | +0.09% | - | - |
| 10/23 | 2,110 | 2,110 | 2,105 | 2,105 | 0% | 400 | - | -0.09% | - | - |
| 10/22 | 2,100 | 2,105 | 2,100 | 2,105 | -0.71% | 1,800 | - | -0.09% | - | - |
| 10/19 | 2,120 | 2,120 | 2,120 | 2,120 | +0.71% | 1,000 | - | +0.52% | - | - |
| 10/18 | 2,100 | 2,105 | 2,100 | 2,105 | -2.32% | 1,800 | - | -0.24% | - | - |
| 10/16 | 2,150 | 2,155 | 2,150 | 2,155 | -0.92% | 500 | - | +2.04% | - | - |
| 10/15 | 2,110 | 2,175 | 2,110 | 2,175 | +3.33% | 900 | - | +3.08% | - | - |
| 10/12 | 2,100 | 2,105 | 2,100 | 2,105 | -3.88% | 1,600 | - | -0.09% | - | - |
