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 | 1,021 | 1,023 | 955 | 982 | -3.73% | 214,000 | - | +7.91% | - | - |
| 03/28 | 1,057 | 1,064 | 1,015 | 1,020 | -4.58% | 145,200 | - | +12.58% | - | - |
| 03/27 | 995 | 1,080 | 995 | 1,069 | +6.69% | 329,300 | - | +18.65% | - | - |
| 03/26 | 978 | 1,007 | 974 | 1,002 | +0.7% | 217,300 | - | +12.33% | - | - |
| 03/25 | 975 | 995 | 952 | 995 | +5.29% | 263,400 | - | +12.3% | - | - |
| 03/24 | 993 | 993 | 939 | 945 | -3.87% | 119,300 | - | +7.39% | - | - |
| 03/21 | 954 | 1,015 | 954 | 983 | +3.04% | 213,800 | - | +12.47% | - | - |
| 03/19 | 969 | 975 | 945 | 954 | +1.38% | 158,500 | - | +10.16% | - | - |
| 03/18 | 884 | 941 | 884 | 941 | +8.16% | 141,300 | - | +9.67% | - | - |
| 03/17 | 816 | 881 | 812 | 870 | -2.9% | 148,400 | - | +2.23% | - | - |
| 03/14 | 936 | 936 | 895 | 896 | -3.24% | 144,100 | - | +5.91% | - | - |
| 03/13 | 898 | 950 | 894 | 926 | +3.35% | 212,000 | - | +9.98% | - | - |
| 03/12 | 890 | 905 | 890 | 896 | +1.7% | 112,700 | - | +7.05% | - | - |
| 03/11 | 842 | 884 | 835 | 881 | +3.53% | 211,500 | - | +5.76% | - | - |
| 03/10 | 860 | 879 | 850 | 851 | -0.58% | 204,100 | - | +2.28% | - | - |
| 03/07 | 804 | 858 | 799 | 856 | +5.16% | 268,300 | - | +2.03% | - | - |
| 03/06 | 802 | 816 | 798 | 814 | +3.04% | 70,300 | - | -3.78% | - | - |
| 03/05 | 803 | 812 | 786 | 790 | -0.38% | 102,300 | - | -7.6% | - | - |
| 03/04 | 806 | 814 | 785 | 793 | -0.38% | 204,400 | - | -8.54% | - | - |
| 03/03 | 827 | 827 | 782 | 796 | -9.24% | 215,200 | - | -9.13% | - | - |
| 02/29 | 893 | 893 | 870 | 877 | -2.88% | 97,900 | - | -1.46% | - | - |
| 02/28 | 882 | 910 | 882 | 903 | -0.22% | 131,300 | - | +0.67% | - | - |
| 02/27 | 899 | 912 | 899 | 905 | +1.8% | 123,200 | - | +0.33% | - | - |
| 02/26 | 913 | 920 | 885 | 889 | -1.98% | 120,200 | - | -1.88% | - | - |
| 02/25 | 891 | 909 | 882 | 907 | +2.95% | 133,600 | - | -0.77% | - | - |
| 02/22 | 894 | 904 | 876 | 881 | -1.45% | 145,400 | - | -4.65% | - | - |
| 02/21 | 861 | 909 | 861 | 894 | +3.71% | 176,200 | - | -4.08% | - | - |
| 02/20 | 860 | 915 | 857 | 862 | +1.41% | 299,200 | - | -8.2% | - | - |
| 02/19 | 836 | 862 | 833 | 850 | +1.19% | 189,600 | - | -10.24% | - | - |
| 02/18 | 809 | 845 | 805 | 840 | +4.35% | 269,600 | - | -12.32% | - | - |
| 02/15 | 770 | 810 | 763 | 805 | +4.01% | 306,600 | - | -17.18% | - | - |
| 02/14 | 761 | 778 | 761 | 774 | +2.38% | 174,900 | - | -21.66% | - | - |
| 02/13 | 748 | 774 | 746 | 756 | +0.53% | 197,600 | - | -24.55% | - | - |
| 02/12 | 780 | 783 | 746 | 752 | -1.44% | 249,600 | - | -25.98% | - | - |
| 02/08 | 788 | 788 | 760 | 763 | -3.17% | 265,300 | - | -25.92% | - | - |
| 02/07 | 780 | 792 | 762 | 788 | -1.5% | 246,500 | - | -24.52% | - | - |
| 02/06 | 773 | 809 | 746 | 800 | -0.25% | 609,000 | - | -24.24% | - | - |
| 02/05 | 832 | 834 | 788 | 802 | -4.75% | 1,178,300 | - | -24.98% | - | - |
| 02/04 | 842 | 843 | 842 | 842 | -19.19% | 199,200 | - | -22.18% | - | - |
| 02/01 | 1,042 | 1,060 | 1,030 | 1,042 | +1.07% | 87,900 | - | -4.67% | - | - |
| 01/31 | 1,040 | 1,042 | 1,017 | 1,031 | -0.96% | 147,300 | - | -6.02% | - | - |
| 01/30 | 1,090 | 1,096 | 1,021 | 1,041 | -2.71% | 95,900 | - | -5.62% | - | - |
| 01/29 | 1,077 | 1,099 | 1,043 | 1,070 | +3.18% | 130,900 | - | -3.34% | - | - |
| 01/28 | 1,107 | 1,129 | 1,034 | 1,037 | -9.59% | 197,600 | - | -6.58% | - | - |
| 01/25 | 1,072 | 1,147 | 1,072 | 1,147 | +8.93% | 157,000 | - | +2.69% | - | - |
| 01/24 | 1,059 | 1,060 | 1,031 | 1,053 | +3.34% | 100,000 | - | -6.07% | - | - |
| 01/23 | 1,062 | 1,073 | 1,004 | 1,019 | +1.6% | 104,200 | - | -9.74% | - | - |
| 01/22 | 1,028 | 1,060 | 1,000 | 1,003 | -7.81% | 87,500 | - | -11.63% | - | - |
| 01/21 | 1,090 | 1,125 | 1,085 | 1,088 | -7.01% | 113,000 | - | -4.65% | - | - |
| 01/18 | 1,043 | 1,173 | 1,030 | 1,170 | +9.24% | 207,200 | - | +2.36% | - | - |
| 01/17 | 1,037 | 1,072 | 1,031 | 1,071 | +1.32% | 211,400 | - | -6.22% | - | - |
| 01/16 | 1,072 | 1,098 | 1,051 | 1,057 | -2.22% | 307,000 | - | -7.52% | - | - |
| 01/15 | 1,130 | 1,130 | 1,080 | 1,081 | -4.34% | 161,500 | - | -5.59% | - | - |
| 01/11 | 1,184 | 1,184 | 1,120 | 1,130 | -4.72% | 222,100 | - | -1.57% | - | - |
| 01/10 | 1,200 | 1,200 | 1,161 | 1,186 | -1.17% | 193,800 | - | +3.49% | - | - |
| 01/09 | 1,121 | 1,212 | 1,116 | 1,200 | +7.14% | 222,900 | - | +5.08% | - | - |
| 01/08 | 1,115 | 1,138 | 1,108 | 1,120 | +0.54% | 239,400 | - | -1.32% | - | - |
| 01/07 | 1,094 | 1,120 | 1,086 | 1,114 | +1.83% | 198,600 | - | -1.42% | - | - |
| 01/04 | 1,090 | 1,119 | 1,083 | 1,094 | -2.41% | 160,700 | - | -2.76% | - | - |
| 2007 |
| 12/28 | 1,088 | 1,121 | 1,088 | 1,121 | +3.22% | 75,700 | - | -0.09% | - | - |
| 12/27 | 1,115 | 1,115 | 1,078 | 1,086 | -2.43% | 223,300 | - | -2.95% | - | - |
| 12/26 | 1,125 | 1,126 | 1,099 | 1,113 | -1.24% | 240,800 | - | -0.45% | - | - |
| 12/25 | 1,178 | 1,178 | 1,119 | 1,127 | -0.27% | 173,200 | - | +0.81% | - | - |
| 12/21 | 1,115 | 1,149 | 1,090 | 1,130 | -1.22% | 150,500 | - | +1.07% | - | - |
| 12/20 | 1,150 | 1,187 | 1,138 | 1,144 | -1.46% | 201,900 | - | +2.33% | - | - |
| 12/19 | 1,150 | 1,172 | 1,145 | 1,161 | +0.87% | 135,700 | - | +3.75% | - | - |
| 12/18 | 1,153 | 1,180 | 1,144 | 1,151 | -0.17% | 219,500 | - | +2.95% | - | - |
| 12/17 | 1,183 | 1,184 | 1,151 | 1,153 | -4.32% | 183,600 | - | +3.13% | - | - |
| 12/14 | 1,276 | 1,288 | 1,187 | 1,205 | -4.14% | 349,100 | - | +7.49% | - | - |
| 12/13 | 1,247 | 1,284 | 1,240 | 1,257 | +0.88% | 239,000 | - | +12.13% | - | - |
| 12/12 | 1,179 | 1,252 | 1,152 | 1,246 | +6.04% | 232,800 | - | +11.05% | - | - |
| 12/11 | 1,157 | 1,183 | 1,157 | 1,175 | +2.09% | 165,200 | - | +4.54% | - | - |
| 12/10 | 1,131 | 1,165 | 1,131 | 1,151 | +1.59% | 186,100 | - | +2.04% | - | - |
| 12/07 | 1,180 | 1,180 | 1,118 | 1,133 | -1.56% | 177,900 | - | 0% | - | - |
| 12/06 | 1,122 | 1,155 | 1,121 | 1,151 | +6.38% | 172,300 | - | +1.05% | - | - |
| 12/05 | 1,110 | 1,111 | 1,046 | 1,082 | -2.61% | 229,300 | - | -5.42% | - | - |
| 12/04 | 1,175 | 1,175 | 1,106 | 1,111 | -4.31% | 272,500 | - | -3.56% | - | - |
| 12/03 | 1,150 | 1,180 | 1,135 | 1,161 | +6.51% | 244,200 | - | 0% | - | - |
| 11/30 | 1,075 | 1,112 | 1,069 | 1,090 | +2.64% | 248,700 | - | -6.52% | - | - |
| 11/29 | 1,045 | 1,082 | 1,039 | 1,062 | +3.61% | 181,100 | - | -10.15% | - | - |
| 11/28 | 1,029 | 1,046 | 1,008 | 1,025 | +0.69% | 111,100 | - | -14.44% | - | - |
| 11/27 | 988 | 1,024 | 983 | 1,018 | +3.04% | 178,000 | - | -16.21% | - | - |
| 11/26 | 1,012 | 1,020 | 986 | 988 | -1.5% | 186,300 | - | -19.87% | - | - |
| 11/22 | 1,008 | 1,039 | 983 | 1,003 | -4.29% | 350,400 | - | -20.08% | - | - |
| 11/21 | 1,050 | 1,094 | 1,044 | 1,048 | -1.96% | 136,900 | - | -17.87% | - | - |
| 11/20 | 1,054 | 1,072 | 1,026 | 1,069 | -4.04% | 249,900 | - | -17.26% | - | - |
| 11/19 | 1,112 | 1,143 | 1,111 | 1,114 | -1.5% | 92,600 | - | -14.83% | - | - |
| 11/16 | 1,111 | 1,150 | 1,111 | 1,131 | 0% | 102,700 | - | -14.58% | - | - |
| 11/15 | 1,161 | 1,161 | 1,126 | 1,131 | -3.17% | 165,100 | - | -15.66% | - | - |
| 11/14 | 1,142 | 1,179 | 1,140 | 1,168 | +3.27% | 169,400 | - | -14.12% | - | - |
| 11/13 | 1,109 | 1,150 | 1,103 | 1,131 | -2.16% | 177,700 | - | -17.81% | - | - |
| 11/12 | 1,180 | 1,182 | 1,142 | 1,156 | -4.23% | 139,500 | - | -17.07% | - | - |
| 11/09 | 1,211 | 1,239 | 1,207 | 1,207 | -0.82% | 149,200 | - | -14.28% | - | - |
| 11/08 | 1,240 | 1,245 | 1,204 | 1,217 | -4.17% | 178,000 | - | -14.24% | - | - |
| 11/07 | 1,301 | 1,303 | 1,259 | 1,270 | -3.05% | 172,300 | - | -11.19% | - | - |
| 11/06 | 1,255 | 1,317 | 1,247 | 1,310 | +3.56% | 188,600 | - | -8.96% | - | - |
| 11/05 | 1,270 | 1,270 | 1,239 | 1,265 | -0.86% | 164,400 | - | -12.46% | - | - |
| 11/02 | 1,276 | 1,284 | 1,266 | 1,276 | -0.62% | 108,800 | - | -12.18% | - | - |
| 11/01 | 1,291 | 1,310 | 1,274 | 1,284 | -0.16% | 157,000 | - | -12.05% | - | - |
| 10/31 | 1,287 | 1,290 | 1,267 | 1,286 | +0.39% | 169,400 | - | -12.34% | - | - |
