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 | 1,330 | 1,331 | 1,264 | 1,315 | -2.59% | 65,800 | - | -7.65% | - | - |
| 03/28 | 1,356 | 1,359 | 1,304 | 1,350 | -1.89% | 96,300 | - | -5.86% | - | - |
| 03/27 | 1,350 | 1,383 | 1,348 | 1,376 | +0.81% | 55,800 | - | -4.58% | - | - |
| 03/26 | 1,363 | 1,377 | 1,353 | 1,365 | -0.66% | 30,300 | - | -5.8% | - | - |
| 03/25 | 1,358 | 1,388 | 1,345 | 1,374 | +1.85% | 55,700 | - | -5.7% | - | - |
| 03/24 | 1,369 | 1,382 | 1,341 | 1,349 | 0% | 38,600 | - | -7.92% | - | - |
| 03/21 | 1,344 | 1,369 | 1,321 | 1,349 | +1.43% | 69,900 | - | -8.29% | - | - |
| 03/19 | 1,357 | 1,410 | 1,304 | 1,330 | +1.76% | 129,700 | - | -10.26% | - | - |
| 03/18 | 1,330 | 1,370 | 1,291 | 1,307 | +1.32% | 139,200 | - | -12.4% | - | - |
| 03/17 | 1,300 | 1,314 | 1,275 | 1,290 | +0.23% | 67,600 | - | -14.17% | - | - |
| 03/14 | 1,291 | 1,313 | 1,257 | 1,287 | -4.74% | 183,300 | - | -14.99% | - | - |
| 03/13 | 1,413 | 1,444 | 1,339 | 1,351 | -6.51% | 120,300 | - | -11.47% | - | - |
| 03/12 | 1,452 | 1,485 | 1,420 | 1,445 | +0.14% | 106,400 | - | -5.86% | - | - |
| 03/11 | 1,442 | 1,456 | 1,418 | 1,443 | +0.14% | 62,600 | - | -6.48% | - | - |
| 03/10 | 1,466 | 1,484 | 1,416 | 1,441 | -1.71% | 73,700 | - | -7.09% | - | - |
| 03/07 | 1,473 | 1,500 | 1,430 | 1,466 | -1.68% | 91,000 | - | -5.97% | - | - |
| 03/06 | 1,455 | 1,500 | 1,455 | 1,491 | +1.98% | 102,600 | - | -4.85% | - | - |
| 03/05 | 1,473 | 1,480 | 1,441 | 1,462 | -0.75% | 45,500 | - | -6.88% | - | - |
| 03/04 | 1,445 | 1,495 | 1,438 | 1,473 | +0.55% | 75,100 | - | -6.59% | - | - |
| 03/03 | 1,494 | 1,496 | 1,465 | 1,465 | -5.18% | 68,500 | - | -7.45% | - | - |
| 02/29 | 1,564 | 1,565 | 1,523 | 1,545 | -1.53% | 82,300 | - | -2.95% | - | - |
| 02/28 | 1,573 | 1,586 | 1,543 | 1,569 | -1.44% | 102,600 | - | -1.81% | - | - |
| 02/27 | 1,598 | 1,619 | 1,565 | 1,592 | +0.89% | 120,700 | - | -0.62% | - | - |
| 02/26 | 1,615 | 1,615 | 1,570 | 1,578 | -0.75% | 75,600 | - | -1.31% | - | - |
| 02/25 | 1,563 | 1,625 | 1,542 | 1,590 | +1.79% | 146,500 | - | -0.56% | - | - |
| 02/22 | 1,533 | 1,576 | 1,520 | 1,562 | 0% | 81,000 | - | -2.5% | - | - |
| 02/21 | 1,557 | 1,597 | 1,545 | 1,562 | +2.29% | 120,600 | - | -2.38% | - | - |
| 02/20 | 1,555 | 1,580 | 1,520 | 1,527 | -3.29% | 104,900 | - | -4.62% | - | - |
| 02/19 | 1,551 | 1,599 | 1,511 | 1,579 | 0% | 150,300 | - | -1.86% | - | - |
| 02/18 | 1,502 | 1,631 | 1,501 | 1,579 | +5.27% | 440,800 | - | -2.41% | - | - |
| 02/15 | 1,399 | 1,508 | 1,320 | 1,500 | -7.35% | 462,400 | - | -7.92% | - | - |
| 02/14 | 1,586 | 1,628 | 1,586 | 1,619 | +3.45% | 54,800 | - | -1.58% | - | - |
| 02/13 | 1,580 | 1,598 | 1,551 | 1,565 | -1.26% | 146,400 | - | -5.38% | - | - |
| 02/12 | 1,590 | 1,610 | 1,571 | 1,585 | +0.83% | 119,500 | - | -4.92% | - | - |
| 02/08 | 1,580 | 1,606 | 1,563 | 1,572 | -0.76% | 126,600 | - | -6.43% | - | - |
| 02/07 | 1,583 | 1,597 | 1,546 | 1,584 | +0.19% | 146,300 | - | -6.49% | - | - |
| 02/06 | 1,579 | 1,624 | 1,579 | 1,581 | -3.54% | 149,500 | - | -7.44% | - | - |
| 02/05 | 1,644 | 1,680 | 1,636 | 1,639 | -1.32% | 83,100 | - | -4.82% | - | - |
| 02/04 | 1,610 | 1,670 | 1,605 | 1,661 | +1.96% | 122,500 | - | -4.21% | - | - |
| 02/01 | 1,645 | 1,680 | 1,629 | 1,629 | -2.16% | 97,500 | - | -6.59% | - | - |
| 01/31 | 1,531 | 1,671 | 1,505 | 1,665 | +5.45% | 173,200 | - | -5.07% | - | - |
| 01/30 | 1,637 | 1,637 | 1,536 | 1,579 | -2.35% | 235,800 | - | -10.39% | - | - |
| 01/29 | 1,666 | 1,666 | 1,551 | 1,617 | -1.16% | 187,200 | - | -8.85% | - | - |
| 01/28 | 1,651 | 1,701 | 1,612 | 1,636 | -2.68% | 52,700 | - | -8.24% | - | - |
| 01/25 | 1,700 | 1,712 | 1,589 | 1,681 | -1.64% | 221,900 | - | -6.19% | - | - |
| 01/24 | 1,620 | 1,709 | 1,620 | 1,709 | +3.58% | 132,700 | - | -4.95% | - | - |
| 01/23 | 1,581 | 1,660 | 1,581 | 1,650 | +8.13% | 165,900 | - | -8.69% | - | - |
| 01/22 | 1,550 | 1,570 | 1,471 | 1,526 | -3.48% | 121,600 | - | -16.02% | - | - |
| 01/21 | 1,601 | 1,625 | 1,580 | 1,581 | -4.87% | 132,300 | - | -13.79% | - | - |
| 01/18 | 1,552 | 1,710 | 1,550 | 1,662 | +9.2% | 392,700 | - | -10.11% | - | - |
| 01/17 | 1,526 | 1,565 | 1,450 | 1,522 | -3.61% | 343,400 | - | -18.22% | - | - |
| 01/16 | 1,651 | 1,657 | 1,561 | 1,579 | -8.04% | 120,300 | - | -15.97% | - | - |
| 01/15 | 1,799 | 1,799 | 1,716 | 1,717 | -4.82% | 90,600 | - | -9.35% | - | - |
| 01/11 | 1,839 | 1,847 | 1,770 | 1,804 | -3.48% | 71,000 | - | -5.35% | - | - |
| 01/10 | 1,887 | 1,898 | 1,868 | 1,869 | -0.95% | 28,300 | - | -2.25% | - | - |
| 01/09 | 1,857 | 1,887 | 1,826 | 1,887 | +1.62% | 45,300 | - | -1.41% | - | - |
| 01/08 | 1,834 | 1,869 | 1,833 | 1,857 | -1.8% | 37,800 | - | -3.08% | - | - |
| 01/07 | 1,857 | 1,921 | 1,850 | 1,891 | 0% | 154,800 | - | -1.41% | - | - |
| 01/04 | 1,940 | 1,945 | 1,887 | 1,891 | -2.63% | 91,800 | - | -1.56% | - | - |
| 2007 |
| 12/28 | 1,931 | 1,948 | 1,931 | 1,942 | +0.57% | 83,900 | - | +0.99% | - | - |
| 12/27 | 1,943 | 1,943 | 1,916 | 1,931 | -0.31% | 21,800 | - | +0.36% | - | - |
| 12/26 | 1,921 | 1,939 | 1,901 | 1,937 | +0.78% | 33,800 | - | +0.57% | - | - |
| 12/25 | 1,905 | 1,929 | 1,905 | 1,922 | +0.21% | 29,300 | - | -0.36% | - | - |
| 12/21 | 1,906 | 1,918 | 1,862 | 1,918 | +1.7% | 45,200 | - | -0.83% | - | - |
| 12/20 | 1,886 | 1,896 | 1,879 | 1,886 | +1.07% | 136,900 | - | -2.73% | - | - |
| 12/19 | 1,875 | 1,891 | 1,863 | 1,866 | +0.32% | 56,400 | - | -3.91% | - | - |
| 12/18 | 1,843 | 1,869 | 1,830 | 1,860 | +0.92% | 127,100 | - | -4.32% | - | - |
| 12/17 | 1,850 | 1,862 | 1,843 | 1,843 | -1.34% | 116,300 | - | -5.29% | - | - |
| 12/14 | 1,840 | 1,885 | 1,836 | 1,868 | +1.85% | 125,700 | - | -4.35% | - | - |
| 12/13 | 1,910 | 1,919 | 1,826 | 1,834 | -4.78% | 94,800 | - | -6.38% | - | - |
| 12/12 | 1,927 | 1,932 | 1,902 | 1,926 | +0.42% | 37,700 | - | -2.23% | - | - |
| 12/11 | 1,936 | 1,959 | 1,913 | 1,918 | -1.44% | 41,600 | - | -3.03% | - | - |
| 12/10 | 1,936 | 1,966 | 1,936 | 1,946 | -0.05% | 21,700 | - | -1.87% | - | - |
| 12/07 | 1,964 | 1,990 | 1,943 | 1,947 | -0.82% | 48,000 | - | -1.91% | - | - |
| 12/06 | 1,971 | 1,995 | 1,944 | 1,963 | -0.25% | 32,800 | - | -1.21% | - | - |
| 12/05 | 1,940 | 1,978 | 1,930 | 1,968 | +0.15% | 36,100 | - | -1.01% | - | - |
| 12/04 | 1,975 | 1,991 | 1,928 | 1,965 | -2.48% | 73,200 | - | -1.21% | - | - |
| 12/03 | 1,987 | 2,015 | 1,967 | 2,015 | +2.7% | 108,700 | - | +1.26% | - | - |
| 11/30 | 1,935 | 1,982 | 1,917 | 1,962 | +2.29% | 78,700 | - | -1.46% | - | - |
| 11/29 | 1,929 | 1,969 | 1,864 | 1,918 | -0.16% | 106,500 | - | -3.71% | - | - |
| 11/28 | 1,935 | 1,949 | 1,905 | 1,921 | -0.1% | 68,800 | - | -3.76% | - | - |
| 11/27 | 1,902 | 1,955 | 1,874 | 1,923 | -1.84% | 115,900 | - | -3.85% | - | - |
| 11/26 | 1,932 | 1,980 | 1,910 | 1,959 | +1.29% | 40,600 | - | -2.34% | - | - |
| 11/22 | 1,932 | 1,967 | 1,926 | 1,934 | -1.43% | 54,200 | - | -3.83% | - | - |
| 11/21 | 2,015 | 2,015 | 1,954 | 1,962 | -1.06% | 38,000 | - | -2.73% | - | - |
| 11/20 | 2,020 | 2,020 | 1,930 | 1,983 | -1.59% | 74,700 | - | -1.88% | - | - |
| 11/19 | 2,000 | 2,045 | 1,989 | 2,015 | -2.18% | 36,100 | - | -0.54% | - | - |
| 11/16 | 2,000 | 2,070 | 1,969 | 2,060 | +1.73% | 108,500 | - | +1.53% | - | - |
| 11/15 | 2,005 | 2,025 | 2,000 | 2,025 | +2.64% | 61,800 | - | -0.2% | - | - |
| 11/14 | 1,936 | 1,975 | 1,906 | 1,973 | +2.65% | 42,300 | - | -2.76% | - | - |
| 11/13 | 1,884 | 1,939 | 1,853 | 1,922 | +1% | 95,200 | - | -5.32% | - | - |
| 11/12 | 1,963 | 1,993 | 1,890 | 1,903 | -5.56% | 108,100 | - | -6.39% | - | - |
| 11/09 | 2,050 | 2,050 | 1,984 | 2,015 | 0% | 42,000 | - | -1.03% | - | - |
| 11/08 | 2,080 | 2,085 | 1,960 | 2,015 | -4.95% | 91,300 | - | -0.93% | - | - |
| 11/07 | 2,120 | 2,130 | 2,100 | 2,120 | 0% | 67,300 | - | +4.28% | - | - |
| 11/06 | 2,115 | 2,130 | 2,080 | 2,120 | +4.18% | 91,300 | - | +4.59% | - | - |
| 11/05 | 2,010 | 2,035 | 2,000 | 2,035 | +1.75% | 57,300 | - | +0.74% | - | - |
| 11/02 | 2,005 | 2,010 | 1,976 | 2,000 | 0% | 37,800 | - | -0.89% | - | - |
| 11/01 | 2,015 | 2,025 | 1,982 | 2,000 | +0.35% | 20,700 | - | -0.74% | - | - |
| 10/31 | 1,967 | 1,998 | 1,967 | 1,993 | +0.1% | 70,700 | - | -0.99% | - | - |
