株価チャート
2007/10/11~2008/03/10
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 |
03/10 | 1,491 | 1,523 | 1,407 | 1,419 | -6.71% | 9,352,200 | - | -6.71% | - | - |
03/07 | 1,512 | 1,543 | 1,511 | 1,521 | -3.8% | 8,757,700 | - | -0.2% | - | - |
03/06 | 1,590 | 1,605 | 1,569 | 1,581 | +2% | 8,559,100 | - | +3.94% | - | - |
03/05 | 1,510 | 1,551 | 1,509 | 1,550 | +2.92% | 7,343,200 | - | +2.31% | - | - |
03/04 | 1,480 | 1,519 | 1,465 | 1,506 | +1.83% | 9,221,300 | - | -0.26% | - | - |
03/03 | 1,463 | 1,503 | 1,460 | 1,479 | -3.96% | 6,588,500 | - | -1.66% | - | - |
02/29 | 1,577 | 1,580 | 1,523 | 1,540 | -4.17% | 7,105,500 | - | +2.46% | - | - |
02/28 | 1,600 | 1,612 | 1,581 | 1,607 | -0.19% | 3,860,000 | - | +7.42% | - | - |
02/27 | 1,650 | 1,656 | 1,605 | 1,610 | -0.49% | 6,977,300 | - | +8.49% | - | - |
02/26 | 1,615 | 1,637 | 1,608 | 1,618 | +2.08% | 10,007,800 | - | +10.22% | - | - |
02/25 | 1,575 | 1,588 | 1,554 | 1,585 | +1.67% | 7,937,600 | - | +8.79% | - | - |
02/22 | 1,500 | 1,578 | 1,493 | 1,559 | +2.3% | 10,245,600 | - | +7.37% | - | - |
02/21 | 1,509 | 1,533 | 1,498 | 1,524 | +3.18% | 6,902,000 | - | +5.47% | - | - |
02/20 | 1,550 | 1,555 | 1,474 | 1,477 | -4.09% | 8,630,300 | - | +2.86% | - | - |
02/19 | 1,534 | 1,545 | 1,510 | 1,540 | +3.7% | 7,639,900 | - | +7.47% | - | - |
02/18 | 1,525 | 1,549 | 1,478 | 1,485 | -3.32% | 8,662,700 | - | +3.92% | - | - |
02/15 | 1,476 | 1,542 | 1,467 | 1,536 | +2.67% | 8,897,100 | - | +7.41% | - | - |
02/14 | 1,502 | 1,513 | 1,485 | 1,496 | +2.4% | 7,850,800 | - | +4.54% | - | - |
02/13 | 1,488 | 1,500 | 1,460 | 1,461 | +0.9% | 6,251,200 | - | +2.1% | - | - |
02/12 | 1,451 | 1,468 | 1,436 | 1,448 | -0.21% | 6,545,900 | - | +1.12% | - | - |
02/08 | 1,470 | 1,507 | 1,445 | 1,451 | -2.62% | 6,027,600 | - | +1.11% | - | - |
02/07 | 1,480 | 1,499 | 1,438 | 1,490 | +1.92% | 7,306,800 | - | +3.47% | - | - |
02/06 | 1,472 | 1,508 | 1,462 | 1,462 | -6.4% | 7,790,700 | - | +1.18% | - | - |
02/05 | 1,543 | 1,588 | 1,531 | 1,562 | +2.16% | 8,467,700 | - | +7.58% | - | - |
02/04 | 1,529 | 1,546 | 1,519 | 1,529 | +3.66% | 7,009,200 | - | +5.16% | - | - |
02/01 | 1,486 | 1,503 | 1,454 | 1,475 | +0.61% | 9,068,100 | - | +1.37% | - | - |
01/31 | 1,360 | 1,478 | 1,360 | 1,466 | +3.24% | 11,420,400 | - | +0.55% | - | - |
01/30 | 1,454 | 1,481 | 1,402 | 1,420 | -0.98% | 8,553,300 | - | -2.74% | - | - |
01/29 | 1,416 | 1,443 | 1,405 | 1,434 | +5.75% | 8,798,700 | - | -2.18% | - | - |
01/28 | 1,400 | 1,422 | 1,354 | 1,356 | -6.61% | 10,743,300 | - | -7.76% | - | - |
01/25 | 1,400 | 1,458 | 1,395 | 1,452 | +6.76% | 8,996,900 | - | -1.83% | - | - |
01/24 | 1,338 | 1,361 | 1,330 | 1,360 | +4.62% | 9,973,200 | - | -8.36% | - | - |
01/23 | 1,319 | 1,320 | 1,264 | 1,300 | +6.47% | 12,882,000 | - | -13.04% | - | - |
01/22 | 1,280 | 1,293 | 1,221 | 1,221 | -9.22% | 11,686,300 | - | -19.03% | - | - |
01/21 | 1,410 | 1,417 | 1,340 | 1,345 | -7.24% | 11,390,900 | - | -11.75% | - | - |
01/18 | 1,346 | 1,455 | 1,340 | 1,450 | +5.07% | 15,681,600 | - | -5.48% | - | - |
01/17 | 1,349 | 1,404 | 1,327 | 1,380 | +5.42% | 14,029,400 | - | -10.27% | - | - |
01/16 | 1,336 | 1,353 | 1,307 | 1,309 | -6.23% | 12,664,500 | - | -15.22% | - | - |
01/15 | 1,439 | 1,455 | 1,390 | 1,396 | -3.46% | 9,951,900 | - | -10.17% | - | - |
01/11 | 1,502 | 1,510 | 1,444 | 1,446 | -3.86% | 11,987,700 | - | -7.49% | - | - |
01/10 | 1,530 | 1,537 | 1,504 | 1,504 | -3.16% | 8,151,100 | - | -4.33% | - | - |
01/09 | 1,484 | 1,554 | 1,473 | 1,553 | +3.81% | 7,588,800 | - | -1.4% | - | - |
01/08 | 1,469 | 1,499 | 1,457 | 1,496 | +0.88% | 8,912,900 | - | -4.9% | - | - |
01/07 | 1,500 | 1,510 | 1,470 | 1,483 | -3.2% | 7,499,000 | - | -5.78% | - | - |
01/04 | 1,552 | 1,554 | 1,505 | 1,532 | -3.47% | 4,716,600 | - | -2.92% | - | - |
2007 |
12/28 | 1,585 | 1,592 | 1,575 | 1,587 | -1.31% | 2,500,200 | - | +0.44% | - | - |
12/27 | 1,622 | 1,626 | 1,601 | 1,608 | -1.29% | 4,030,300 | - | +1.97% | - | - |
12/26 | 1,624 | 1,629 | 1,609 | 1,629 | +1.24% | 3,451,500 | - | +3.23% | - | - |
12/25 | 1,598 | 1,614 | 1,590 | 1,609 | +3.07% | 5,224,900 | - | +2.16% | - | - |
12/21 | 1,567 | 1,573 | 1,533 | 1,561 | +0.64% | 6,220,300 | - | -1.01% | - | - |
12/20 | 1,547 | 1,566 | 1,537 | 1,551 | +1.51% | 6,148,000 | - | -2.02% | - | - |
12/19 | 1,550 | 1,593 | 1,528 | 1,528 | -2.05% | 6,864,900 | - | -3.84% | - | - |
12/18 | 1,513 | 1,578 | 1,494 | 1,560 | +1.43% | 9,273,800 | - | -2.07% | - | - |
12/17 | 1,595 | 1,602 | 1,532 | 1,538 | -1.73% | 9,314,300 | - | -3.75% | - | - |
12/14 | 1,592 | 1,610 | 1,550 | 1,565 | -1.14% | 13,168,400 | - | -2.55% | - | - |
12/13 | 1,631 | 1,645 | 1,573 | 1,583 | -3.89% | 14,409,500 | - | -1.86% | - | - |
12/12 | 1,588 | 1,656 | 1,584 | 1,647 | +1.23% | 10,268,500 | - | +1.42% | - | - |
12/11 | 1,616 | 1,638 | 1,613 | 1,627 | +1.37% | 10,459,000 | - | -0.25% | - | - |
12/10 | 1,630 | 1,634 | 1,590 | 1,605 | -0.12% | 11,315,800 | - | -2.01% | - | - |
12/07 | 1,560 | 1,615 | 1,544 | 1,607 | +4.28% | 17,477,700 | - | -2.67% | - | - |
12/06 | 1,564 | 1,569 | 1,517 | 1,541 | -0.26% | 16,739,400 | - | -7.5% | - | - |
12/05 | 1,538 | 1,568 | 1,526 | 1,545 | -0.9% | 9,426,900 | - | -8.2% | - | - |
12/04 | 1,620 | 1,642 | 1,543 | 1,559 | -3.82% | 11,095,200 | - | -8.46% | - | - |
12/03 | 1,680 | 1,681 | 1,612 | 1,621 | -1.76% | 10,665,500 | - | -5.92% | - | - |
11/30 | 1,580 | 1,659 | 1,577 | 1,650 | +4.17% | 12,057,200 | - | -5.12% | - | - |
11/29 | 1,577 | 1,594 | 1,556 | 1,584 | +4.62% | 10,115,600 | - | -9.59% | - | - |
11/28 | 1,539 | 1,561 | 1,510 | 1,514 | -0.59% | 9,226,500 | - | -14.46% | - | - |
11/27 | 1,518 | 1,557 | 1,498 | 1,523 | -3.67% | 13,339,700 | - | -14.92% | - | - |
11/26 | 1,562 | 1,605 | 1,530 | 1,581 | +0.83% | 10,506,500 | - | -12.65% | - | - |
11/22 | 1,518 | 1,590 | 1,515 | 1,568 | +2.55% | 13,877,400 | - | -14.22% | - | - |
11/21 | 1,583 | 1,595 | 1,524 | 1,529 | -5.21% | 10,587,600 | - | -17.44% | - | - |
11/20 | 1,490 | 1,619 | 1,490 | 1,613 | +2.41% | 13,686,500 | - | -13.97% | - | - |
11/19 | 1,652 | 1,665 | 1,567 | 1,575 | -4.31% | 9,576,400 | - | -16.97% | - | - |
11/16 | 1,652 | 1,666 | 1,631 | 1,646 | -4.36% | 7,639,400 | - | -14.32% | - | - |
11/15 | 1,712 | 1,776 | 1,695 | 1,721 | +1.89% | 7,665,500 | - | -11.47% | - | - |
11/14 | 1,697 | 1,708 | 1,673 | 1,689 | +3.18% | 7,946,200 | - | -14.05% | - | - |
11/13 | 1,678 | 1,679 | 1,620 | 1,637 | -2.91% | 7,285,000 | - | -17.45% | - | - |
11/12 | 1,675 | 1,699 | 1,640 | 1,686 | -2.26% | 8,707,600 | - | -15.83% | - | - |
11/09 | 1,746 | 1,790 | 1,721 | 1,725 | -2.04% | 9,118,200 | - | -14.69% | - | - |
11/08 | 1,800 | 1,810 | 1,727 | 1,761 | -4.55% | 9,442,700 | - | -13.68% | - | - |
11/07 | 1,841 | 1,905 | 1,837 | 1,845 | +1.88% | 12,623,900 | - | -10.39% | - | - |
11/06 | 1,757 | 1,850 | 1,757 | 1,811 | +0.22% | 9,663,300 | - | -12.64% | - | - |
11/05 | 1,867 | 1,873 | 1,786 | 1,807 | -6.18% | 10,449,600 | - | -13.46% | - | - |
11/02 | 1,938 | 1,960 | 1,918 | 1,926 | -3.12% | 7,800,900 | - | -8.5% | - | - |
11/01 | 2,000 | 2,010 | 1,980 | 1,988 | +0.25% | 4,778,000 | - | -6.05% | - | - |
10/31 | 2,050 | 2,050 | 1,970 | 1,983 | -3.03% | 12,204,300 | - | -6.55% | - | - |
10/30 | 2,025 | 2,045 | 2,000 | 2,045 | -0.24% | 12,299,300 | - | -3.99% | - | - |
10/29 | 2,055 | 2,090 | 1,998 | 2,050 | +1.74% | 12,651,300 | - | -3.94% | - | - |
10/26 | 1,989 | 2,025 | 1,983 | 2,015 | +2.44% | 6,154,300 | - | -5.71% | - | - |
10/25 | 2,035 | 2,050 | 1,960 | 1,967 | -3.34% | 8,420,300 | - | -8.08% | - | - |
10/24 | 2,025 | 2,090 | 2,025 | 2,035 | +0.99% | 6,138,100 | - | -4.95% | - | - |
10/23 | 2,020 | 2,055 | 2,005 | 2,015 | -0.25% | 4,295,400 | - | -5.89% | - | - |
10/22 | 1,995 | 2,035 | 1,981 | 2,020 | -1.46% | 7,495,600 | - | -5.74% | - | - |
10/19 | 2,140 | 2,145 | 2,035 | 2,050 | -4.65% | 7,882,700 | - | -4.3% | - | - |
10/18 | 2,110 | 2,155 | 2,110 | 2,150 | +1.9% | 4,705,700 | - | +0.47% | - | - |
10/17 | 2,165 | 2,175 | 2,065 | 2,110 | -2.31% | 5,945,600 | - | -1.12% | - | - |
10/16 | 2,200 | 2,220 | 2,155 | 2,160 | -1.59% | 3,738,700 | - | +1.36% | - | - |
10/15 | 2,240 | 2,250 | 2,190 | 2,195 | -0.68% | 3,479,600 | - | +3.29% | - | - |
10/12 | 2,245 | 2,265 | 2,195 | 2,210 | -1.34% | 6,047,400 | - | +4.39% | - | - |
10/11 | 2,150 | 2,255 | 2,145 | 2,240 | +4.92% | 8,659,100 | - | +6.26% | - | - |