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 | 4,840 | 4,890 | 4,780 | 4,890 | +1.24% | 236,100 | - | +8.07% | - | - |
| 03/28 | 4,760 | 4,890 | 4,720 | 4,830 | +0.63% | 333,500 | - | +7.43% | - | - |
| 03/27 | 4,790 | 4,820 | 4,750 | 4,800 | -0.41% | 210,700 | - | +7.24% | - | - |
| 03/26 | 4,920 | 4,920 | 4,800 | 4,820 | -1.43% | 222,700 | - | +8.36% | - | - |
| 03/25 | 4,920 | 4,940 | 4,840 | 4,890 | +0.41% | 185,100 | - | +10.53% | - | - |
| 03/24 | 4,830 | 4,970 | 4,770 | 4,870 | +1.04% | 286,400 | - | +10.81% | - | - |
| 03/21 | 4,750 | 4,880 | 4,740 | 4,820 | +1.69% | 540,800 | - | +10.37% | - | - |
| 03/19 | 4,560 | 4,760 | 4,560 | 4,740 | +5.1% | 494,800 | - | +9.22% | - | - |
| 03/18 | 4,220 | 4,510 | 4,210 | 4,510 | +6.87% | 492,600 | - | +4.64% | - | - |
| 03/17 | 4,190 | 4,280 | 4,150 | 4,220 | -3.43% | 459,100 | - | -1.63% | - | - |
| 03/14 | 4,510 | 4,510 | 4,350 | 4,370 | -3.32% | 247,400 | - | +2.06% | - | - |
| 03/13 | 4,680 | 4,780 | 4,470 | 4,520 | -3.21% | 352,900 | - | +6.13% | - | - |
| 03/12 | 4,560 | 4,690 | 4,470 | 4,670 | +5.9% | 493,700 | - | +10.9% | - | - |
| 03/11 | 4,320 | 4,430 | 4,270 | 4,410 | +1.85% | 216,100 | - | +5.86% | - | - |
| 03/10 | 4,450 | 4,510 | 4,270 | 4,330 | -2.48% | 296,100 | - | +4.74% | - | - |
| 03/07 | 4,390 | 4,470 | 4,360 | 4,440 | -1.33% | 252,000 | - | +8.29% | - | - |
| 03/06 | 4,300 | 4,520 | 4,250 | 4,500 | +5.39% | 360,300 | - | +10.73% | - | - |
| 03/05 | 4,240 | 4,320 | 4,220 | 4,270 | +0.95% | 172,900 | - | +6.22% | - | - |
| 03/04 | 4,240 | 4,270 | 4,150 | 4,230 | +1.2% | 191,300 | - | +5.86% | - | - |
| 03/03 | 4,300 | 4,350 | 4,180 | 4,180 | -6.07% | 298,300 | - | +5.29% | - | - |
| 02/29 | 4,350 | 4,540 | 4,350 | 4,450 | +2.53% | 395,100 | - | +12.69% | - | - |
| 02/28 | 4,300 | 4,390 | 4,280 | 4,340 | -0.46% | 176,500 | - | +10.83% | - | - |
| 02/27 | 4,380 | 4,460 | 4,350 | 4,360 | +1.4% | 272,600 | - | +12.2% | - | - |
| 02/26 | 4,420 | 4,440 | 4,290 | 4,300 | -1.6% | 134,900 | - | +11.6% | - | - |
| 02/25 | 4,180 | 4,410 | 4,180 | 4,370 | +4.8% | 358,500 | - | +14.16% | - | - |
| 02/22 | 4,200 | 4,250 | 4,110 | 4,170 | -3.7% | 304,000 | - | +9.59% | - | - |
| 02/21 | 4,140 | 4,360 | 4,140 | 4,330 | +5.87% | 266,200 | - | +14.28% | - | - |
| 02/20 | 4,180 | 4,250 | 4,080 | 4,090 | -2.85% | 206,300 | - | +8.57% | - | - |
| 02/19 | 4,300 | 4,300 | 4,170 | 4,210 | +0.72% | 194,700 | - | +12.03% | - | - |
| 02/18 | 4,160 | 4,220 | 4,120 | 4,180 | +0.48% | 243,000 | - | +11.56% | - | - |
| 02/15 | 4,100 | 4,200 | 4,030 | 4,160 | +0.24% | 190,500 | - | +11.23% | - | - |
| 02/14 | 4,050 | 4,200 | 4,010 | 4,150 | +4.27% | 278,100 | - | +11.02% | - | - |
| 02/13 | 4,010 | 4,040 | 3,890 | 3,980 | -0.75% | 192,700 | - | +6.65% | - | - |
| 02/12 | 3,970 | 4,050 | 3,940 | 4,010 | -0.25% | 286,800 | - | +7.48% | - | - |
| 02/08 | 3,920 | 4,090 | 3,900 | 4,020 | +5.51% | 590,400 | - | +7.66% | - | - |
| 02/07 | 3,660 | 3,810 | 3,610 | 3,810 | +15.11% | 511,000 | - | +1.6% | - | - |
| 02/06 | 3,390 | 3,430 | 3,310 | 3,310 | -6.5% | 137,800 | - | -12.18% | - | - |
| 02/05 | 3,560 | 3,570 | 3,500 | 3,540 | -1.94% | 114,900 | - | -7.04% | - | - |
| 02/04 | 3,530 | 3,680 | 3,400 | 3,610 | +3.74% | 279,100 | - | -5.84% | - | - |
| 02/01 | 3,520 | 3,550 | 3,410 | 3,480 | -1.97% | 129,900 | - | -9.73% | - | - |
| 01/31 | 3,390 | 3,560 | 3,340 | 3,550 | +4.11% | 143,400 | - | -8.46% | - | - |
| 01/30 | 3,610 | 3,620 | 3,330 | 3,410 | -6.83% | 352,100 | - | -12.56% | - | - |
| 01/29 | 3,640 | 3,660 | 3,570 | 3,660 | +1.95% | 140,700 | - | -6.89% | - | - |
| 01/28 | 3,620 | 3,660 | 3,580 | 3,590 | -1.64% | 107,900 | - | -9.11% | - | - |
| 01/25 | 3,710 | 3,780 | 3,570 | 3,650 | +1.11% | 364,600 | - | -8.2% | - | - |
| 01/24 | 3,640 | 3,710 | 3,590 | 3,610 | +0.56% | 189,900 | - | -9.61% | - | - |
| 01/23 | 3,740 | 3,760 | 3,550 | 3,590 | +1.41% | 151,900 | - | -10.61% | - | - |
| 01/22 | 3,580 | 3,680 | 3,530 | 3,540 | -3.8% | 244,900 | - | -12.38% | - | - |
| 01/21 | 3,800 | 3,870 | 3,650 | 3,680 | -2.9% | 175,800 | - | -9.58% | - | - |
| 01/18 | 3,650 | 3,820 | 3,650 | 3,790 | +0.26% | 180,700 | - | -7.38% | - | - |
| 01/17 | 3,730 | 3,820 | 3,660 | 3,780 | 0% | 222,800 | - | -8.21% | - | - |
| 01/16 | 3,740 | 3,850 | 3,670 | 3,780 | -1.82% | 277,600 | - | -8.87% | - | - |
| 01/15 | 4,090 | 4,090 | 3,840 | 3,850 | -2.53% | 303,600 | - | -7.65% | - | - |
| 01/11 | 4,020 | 4,070 | 3,930 | 3,950 | -1.5% | 242,600 | - | -5.43% | - | - |
| 01/10 | 4,060 | 4,060 | 3,980 | 4,010 | -2.43% | 153,600 | - | -4.07% | - | - |
| 01/09 | 3,900 | 4,120 | 3,900 | 4,110 | +2.75% | 178,000 | - | -1.72% | - | - |
| 01/08 | 3,890 | 4,010 | 3,860 | 4,000 | +1.52% | 230,800 | - | -4.21% | - | - |
| 01/07 | 4,000 | 4,020 | 3,920 | 3,940 | -3.9% | 323,200 | - | -5.67% | - | - |
| 01/04 | 4,280 | 4,280 | 4,050 | 4,100 | -7.03% | 225,500 | - | -1.91% | - | - |
| 2007 |
| 12/28 | 4,320 | 4,410 | 4,290 | 4,410 | +2.8% | 142,300 | - | +5.6% | - | - |
| 12/27 | 4,290 | 4,360 | 4,240 | 4,290 | 0% | 124,700 | - | +3.1% | - | - |
| 12/26 | 4,140 | 4,290 | 4,100 | 4,290 | +2.63% | 148,900 | - | +3.37% | - | - |
| 12/25 | 4,250 | 4,260 | 4,150 | 4,180 | +1.21% | 77,800 | - | +0.94% | - | - |
| 12/21 | 4,100 | 4,150 | 4,040 | 4,130 | +1.72% | 185,300 | - | -0.15% | - | - |
| 12/20 | 4,210 | 4,210 | 4,060 | 4,060 | -1.22% | 124,300 | - | -1.72% | - | - |
| 12/19 | 4,220 | 4,230 | 4,100 | 4,110 | -1.67% | 115,700 | - | -0.65% | - | - |
| 12/18 | 4,100 | 4,250 | 4,040 | 4,180 | +1.21% | 191,200 | - | +1.19% | - | - |
| 12/17 | 4,250 | 4,250 | 4,120 | 4,130 | -2.59% | 225,200 | - | +0.34% | - | - |
| 12/14 | 4,100 | 4,290 | 4,100 | 4,240 | +3.67% | 376,000 | - | +3.36% | - | - |
| 12/13 | 4,130 | 4,190 | 4,080 | 4,090 | -2.15% | 128,200 | - | +0.07% | - | - |
| 12/12 | 4,110 | 4,200 | 4,060 | 4,180 | +0.24% | 272,900 | - | +2.63% | - | - |
| 12/11 | 4,310 | 4,340 | 4,140 | 4,170 | -3.02% | 372,700 | - | +3.32% | - | - |
| 12/10 | 4,250 | 4,350 | 4,240 | 4,300 | +1.42% | 287,400 | - | +7.58% | - | - |
| 12/07 | 4,450 | 4,470 | 4,220 | 4,240 | -4.5% | 380,100 | - | +7.23% | - | - |
| 12/06 | 4,450 | 4,470 | 4,350 | 4,440 | -1.55% | 547,100 | - | +13.44% | - | - |
| 12/05 | 4,390 | 4,520 | 4,310 | 4,510 | +4.4% | 768,200 | - | +16.6% | - | - |
| 12/04 | 4,090 | 4,430 | 4,070 | 4,320 | +6.93% | 1,060,600 | - | +13.21% | - | - |
| 12/03 | 4,060 | 4,080 | 4,010 | 4,040 | 0% | 132,000 | - | +7.08% | - | - |
| 11/30 | 4,010 | 4,050 | 4,000 | 4,040 | 0% | 145,000 | - | +7.96% | - | - |
| 11/29 | 4,020 | 4,050 | 3,970 | 4,040 | +1.51% | 204,100 | - | +8.84% | - | - |
| 11/28 | 4,000 | 4,040 | 3,960 | 3,980 | -1% | 157,800 | - | +8.06% | - | - |
| 11/27 | 3,960 | 4,030 | 3,950 | 4,020 | +0.25% | 251,800 | - | +10.08% | - | - |
| 11/26 | 4,010 | 4,080 | 3,920 | 4,010 | +0.25% | 180,800 | - | +10.9% | - | - |
| 11/22 | 3,950 | 4,020 | 3,900 | 4,000 | -0.74% | 226,600 | - | +11.7% | - | - |
| 11/21 | 4,040 | 4,090 | 3,990 | 4,030 | 0% | 127,800 | - | +13.59% | - | - |
| 11/20 | 3,960 | 4,050 | 3,920 | 4,030 | -0.74% | 244,200 | - | +14.68% | - | - |
| 11/19 | 4,240 | 4,270 | 4,000 | 4,060 | +0.25% | 418,500 | - | +16.57% | - | - |
| 11/16 | 4,050 | 4,110 | 3,920 | 4,050 | +1% | 633,000 | - | +17.26% | - | - |
| 11/15 | 4,100 | 4,150 | 3,940 | 4,010 | -4.52% | 594,400 | - | +17.01% | - | - |
| 11/14 | 4,000 | 4,230 | 3,880 | 4,200 | +5.79% | 584,600 | - | +23.46% | - | - |
| 11/13 | 3,800 | 3,990 | 3,770 | 3,970 | +4.47% | 572,900 | - | +17.84% | - | - |
| 11/12 | 3,800 | 3,920 | 3,760 | 3,800 | +0.26% | 507,200 | - | +13.64% | - | - |
| 11/09 | 3,800 | 3,840 | 3,730 | 3,790 | -1.56% | 393,000 | - | +14.05% | - | - |
| 11/08 | 3,710 | 3,910 | 3,630 | 3,850 | +2.67% | 1,146,300 | - | +16.6% | - | - |
| 11/07 | 3,450 | 3,750 | 3,450 | 3,750 | +15.38% | 1,020,400 | - | +14.5% | - | - |
| 11/06 | 3,160 | 3,280 | 3,160 | 3,250 | +1.56% | 142,700 | - | -0.15% | - | - |
| 11/05 | 3,230 | 3,240 | 3,160 | 3,200 | -0.62% | 70,100 | - | -1.75% | - | - |
| 11/02 | 3,200 | 3,230 | 3,190 | 3,220 | -0.62% | 83,500 | - | -1.29% | - | - |
| 11/01 | 3,300 | 3,340 | 3,210 | 3,240 | -1.82% | 207,700 | - | -0.83% | - | - |
| 10/31 | 3,160 | 3,300 | 3,150 | 3,300 | +3.13% | 143,300 | - | +0.89% | - | - |
