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 | 370 | 370 | 352 | 360 | -5.26% | 113,000 | - | -5.51% | - | - |
03/28 | 377 | 381 | 372 | 380 | +2.15% | 51,000 | - | -0.26% | - | - |
03/27 | 380 | 380 | 367 | 372 | -2.11% | 97,000 | - | -2.11% | - | - |
03/26 | 372 | 380 | 372 | 380 | +1.06% | 68,000 | - | +0.26% | - | - |
03/25 | 372 | 377 | 363 | 376 | +1.35% | 107,000 | - | -0.53% | - | - |
03/24 | 375 | 380 | 367 | 371 | +0.27% | 102,000 | - | -1.59% | - | - |
03/21 | 371 | 380 | 362 | 370 | 0% | 111,000 | - | -1.6% | - | - |
03/19 | 371 | 376 | 360 | 370 | +2.49% | 100,000 | - | -1.07% | - | - |
03/18 | 349 | 361 | 349 | 361 | +1.98% | 66,000 | - | -3.22% | - | - |
03/17 | 351 | 354 | 348 | 354 | -4.32% | 50,000 | - | -4.58% | - | - |
03/14 | 377 | 383 | 365 | 370 | -3.65% | 152,000 | - | 0% | - | - |
03/13 | 388 | 393 | 383 | 384 | -0.78% | 126,000 | - | +4.35% | - | - |
03/12 | 394 | 395 | 383 | 387 | -0.51% | 139,000 | - | +6.03% | - | - |
03/11 | 383 | 389 | 380 | 389 | +0.78% | 92,000 | - | +7.16% | - | - |
03/10 | 399 | 399 | 386 | 386 | -3.98% | 95,000 | - | +6.93% | - | - |
03/07 | 386 | 405 | 386 | 402 | +0.25% | 105,000 | - | +11.98% | - | - |
03/06 | 392 | 404 | 392 | 401 | +1.01% | 100,000 | - | +12.64% | - | - |
03/05 | 396 | 403 | 385 | 397 | -1.49% | 170,000 | - | +12.46% | - | - |
03/04 | 417 | 418 | 395 | 403 | -2.18% | 199,000 | - | +15.14% | - | - |
03/03 | 390 | 415 | 390 | 412 | +3% | 219,000 | - | +18.73% | - | - |
02/29 | 400 | 401 | 388 | 400 | 0% | 161,000 | - | +16.62% | - | - |
02/28 | 371 | 403 | 371 | 400 | +8.99% | 313,000 | - | +17.65% | - | - |
02/27 | 368 | 370 | 366 | 367 | -0.27% | 61,000 | - | +9.23% | - | - |
02/26 | 367 | 374 | 365 | 368 | -0.27% | 109,000 | - | +10.51% | - | - |
02/25 | 375 | 375 | 365 | 369 | +1.37% | 133,000 | - | +11.82% | - | - |
02/22 | 358 | 364 | 356 | 364 | +2.25% | 83,000 | - | +10.98% | - | - |
02/21 | 357 | 364 | 354 | 356 | +3.79% | 127,000 | - | +9.2% | - | - |
02/20 | 355 | 361 | 342 | 343 | -2.83% | 117,000 | - | +5.86% | - | - |
02/19 | 351 | 356 | 348 | 353 | +1.73% | 97,000 | - | +8.95% | - | - |
02/18 | 351 | 359 | 347 | 347 | +0.29% | 141,000 | - | +6.77% | - | - |
02/15 | 336 | 347 | 336 | 346 | +4.22% | 148,000 | - | +6.13% | - | - |
02/14 | 345 | 345 | 325 | 332 | +2.15% | 105,000 | - | +1.22% | - | - |
02/13 | 344 | 344 | 325 | 325 | +1.88% | 159,000 | - | -1.52% | - | - |
02/12 | 324 | 328 | 319 | 319 | -3.04% | 89,000 | - | -3.92% | - | - |
02/08 | 329 | 337 | 324 | 329 | +1.54% | 171,000 | - | -1.79% | - | - |
02/07 | 318 | 326 | 318 | 324 | +1.89% | 88,000 | - | -4.42% | - | - |
02/06 | 341 | 343 | 318 | 318 | -5.36% | 209,000 | - | -7.02% | - | - |
02/05 | 332 | 340 | 325 | 336 | +1.2% | 168,000 | - | -2.89% | - | - |
02/04 | 332 | 335 | 324 | 332 | +1.84% | 204,000 | - | -4.87% | - | - |
02/01 | 335 | 339 | 320 | 326 | -2.1% | 227,000 | - | -7.12% | - | - |
01/31 | 318 | 333 | 317 | 333 | +4.72% | 174,000 | - | -5.93% | - | - |
01/30 | 326 | 327 | 317 | 318 | -3.34% | 152,000 | - | -10.92% | - | - |
01/29 | 325 | 335 | 322 | 329 | +3.79% | 201,000 | - | -8.86% | - | - |
01/28 | 326 | 336 | 317 | 317 | -4.23% | 202,000 | - | -12.91% | - | - |
01/25 | 331 | 360 | 324 | 331 | +6.43% | 324,000 | - | -10.05% | - | - |
01/24 | 310 | 315 | 310 | 311 | +2.64% | 145,000 | - | -16.62% | - | - |
01/23 | 307 | 310 | 303 | 303 | +4.12% | 133,000 | - | -19.84% | - | - |
01/22 | 300 | 304 | 291 | 291 | -3.64% | 216,000 | - | -24.02% | - | - |
01/21 | 314 | 320 | 302 | 302 | -3.82% | 202,000 | - | -22.37% | - | - |
01/18 | 306 | 318 | 306 | 314 | 0% | 330,000 | - | -20.3% | - | - |
01/17 | 318 | 323 | 311 | 314 | -1.26% | 301,000 | - | -21.3% | - | - |
01/16 | 330 | 335 | 316 | 318 | -6.47% | 282,000 | - | -21.29% | - | - |
01/15 | 360 | 360 | 340 | 340 | -7.86% | 259,000 | - | -16.87% | - | - |
01/11 | 379 | 380 | 368 | 369 | -2.38% | 179,000 | - | -10.44% | - | - |
01/10 | 388 | 389 | 378 | 378 | -3.57% | 165,000 | - | -8.92% | - | - |
01/09 | 380 | 392 | 378 | 392 | +2.62% | 143,000 | - | -6% | - | - |
01/08 | 380 | 387 | 379 | 382 | -0.52% | 81,000 | - | -8.39% | - | - |
01/07 | 392 | 392 | 379 | 384 | -1.79% | 125,000 | - | -8.35% | - | - |
01/04 | 412 | 415 | 391 | 391 | -5.1% | 56,000 | - | -6.9% | - | - |
2007 |
12/28 | 415 | 417 | 412 | 412 | -0.72% | 46,000 | - | -2.14% | - | - |
12/27 | 412 | 420 | 412 | 415 | +0.97% | 37,000 | - | -1.19% | - | - |
12/26 | 407 | 414 | 407 | 411 | +2.24% | 75,000 | - | -2.38% | - | - |
12/25 | 426 | 426 | 401 | 402 | +1.52% | 108,000 | - | -4.51% | - | - |
12/21 | 406 | 407 | 393 | 396 | -0.25% | 161,000 | - | -6.16% | - | - |
12/20 | 412 | 412 | 395 | 397 | -2.22% | 202,000 | - | -6.37% | - | - |
12/19 | 406 | 412 | 405 | 406 | -1.22% | 93,000 | - | -4.69% | - | - |
12/18 | 418 | 423 | 406 | 411 | -1.2% | 113,000 | - | -3.97% | - | - |
12/17 | 416 | 421 | 416 | 416 | -2.35% | 97,000 | - | -3.03% | - | - |
12/14 | 431 | 435 | 423 | 426 | -2.29% | 142,000 | - | -1.16% | - | - |
12/13 | 440 | 444 | 435 | 436 | -0.23% | 74,000 | - | +0.93% | - | - |
12/12 | 434 | 440 | 429 | 437 | +0.23% | 53,000 | - | +0.92% | - | - |
12/11 | 441 | 449 | 435 | 436 | 0% | 101,000 | - | +0.46% | - | - |
12/10 | 442 | 446 | 436 | 436 | -1.36% | 50,000 | - | 0% | - | - |
12/07 | 439 | 446 | 436 | 442 | +1.84% | 60,000 | - | +0.91% | - | - |
12/06 | 446 | 446 | 429 | 434 | -0.46% | 189,000 | - | -1.36% | - | - |
12/05 | 435 | 439 | 430 | 436 | +0.46% | 116,000 | - | -1.36% | - | - |
12/04 | 434 | 443 | 431 | 434 | +0.7% | 217,000 | - | -2.47% | - | - |
12/03 | 450 | 450 | 428 | 431 | +0.23% | 183,000 | - | -3.58% | - | - |
11/30 | 427 | 442 | 426 | 430 | +1.9% | 166,000 | - | -4.44% | - | - |
11/29 | 418 | 430 | 416 | 422 | +1.93% | 136,000 | - | -6.84% | - | - |
11/28 | 423 | 423 | 409 | 414 | -0.96% | 169,000 | - | -9.41% | - | - |
11/27 | 415 | 424 | 406 | 418 | +0.72% | 242,000 | - | -9.13% | - | - |
11/26 | 434 | 436 | 409 | 415 | +2.98% | 260,000 | - | -10.56% | - | - |
11/22 | 401 | 412 | 400 | 403 | 0% | 133,000 | - | -13.89% | - | - |
11/21 | 430 | 434 | 399 | 403 | -5.18% | 255,000 | - | -14.98% | - | - |
11/20 | 414 | 429 | 393 | 425 | +1.43% | 283,000 | - | -11.27% | - | - |
11/19 | 431 | 432 | 416 | 419 | -3.68% | 140,000 | - | -13.43% | - | - |
11/16 | 445 | 446 | 434 | 435 | -3.12% | 203,000 | - | -11.04% | - | - |
11/15 | 440 | 453 | 440 | 449 | +0.9% | 154,000 | - | -8.92% | - | - |
11/14 | 446 | 459 | 441 | 445 | +1.14% | 196,000 | - | -10.46% | - | - |
11/13 | 443 | 453 | 439 | 440 | -1.12% | 117,000 | - | -12.18% | - | - |
11/12 | 440 | 453 | 436 | 445 | -3.89% | 172,000 | - | -11.88% | - | - |
11/09 | 467 | 473 | 462 | 463 | +1.54% | 174,000 | - | -9.04% | - | - |
11/08 | 462 | 464 | 455 | 456 | -1.08% | 197,000 | - | -10.94% | - | - |
11/07 | 469 | 474 | 461 | 461 | -1.07% | 156,000 | - | -10.66% | - | - |
11/06 | 460 | 469 | 460 | 466 | -0.64% | 188,000 | - | -10.21% | - | - |
11/05 | 475 | 480 | 468 | 469 | -3.3% | 123,000 | - | -10.15% | - | - |
11/02 | 485 | 487 | 475 | 485 | -1.62% | 125,000 | - | -7.62% | - | - |
11/01 | 489 | 493 | 484 | 493 | +0.2% | 140,000 | - | -6.27% | - | - |
10/31 | 495 | 497 | 486 | 492 | -1.6% | 196,000 | - | -6.64% | - | - |