株価チャート
2007/10/02～2008/02/29
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 |
| 02/29 | 1,256 | 1,298 | 1,251 | 1,281 | -3.17% | 4,802,500 | - | -2.59% | - | - |
| 02/28 | 1,329 | 1,336 | 1,297 | 1,323 | -1.19% | 4,041,900 | - | +0.53% | - | - |
| 02/27 | 1,348 | 1,355 | 1,327 | 1,339 | -0.37% | 4,497,300 | - | +1.9% | - | - |
| 02/26 | 1,379 | 1,389 | 1,333 | 1,344 | -3.59% | 4,599,600 | - | +2.52% | - | - |
| 02/25 | 1,370 | 1,403 | 1,348 | 1,394 | +1.68% | 6,223,200 | - | +6.41% | - | - |
| 02/22 | 1,349 | 1,374 | 1,325 | 1,371 | +0.37% | 4,819,400 | - | +4.66% | - | - |
| 02/21 | 1,329 | 1,384 | 1,322 | 1,366 | +3.09% | 4,380,300 | - | +4.27% | - | - |
| 02/20 | 1,370 | 1,371 | 1,320 | 1,325 | -4.19% | 4,120,800 | - | +1.15% | - | - |
| 02/19 | 1,381 | 1,404 | 1,380 | 1,383 | +0.51% | 3,857,700 | - | +5.33% | - | - |
| 02/18 | 1,367 | 1,409 | 1,363 | 1,376 | +0.73% | 4,069,100 | - | +4.64% | - | - |
| 02/15 | 1,319 | 1,382 | 1,310 | 1,366 | +2.17% | 7,218,200 | - | +3.41% | - | - |
| 02/14 | 1,320 | 1,342 | 1,301 | 1,337 | +7.82% | 7,210,200 | - | +0.68% | - | - |
| 02/13 | 1,257 | 1,263 | 1,231 | 1,240 | -0.24% | 6,226,500 | - | -7.12% | - | - |
| 02/12 | 1,241 | 1,262 | 1,222 | 1,243 | +0.24% | 5,047,000 | - | -7.72% | - | - |
| 02/08 | 1,233 | 1,265 | 1,231 | 1,240 | +0.16% | 5,432,000 | - | -8.82% | - | - |
| 02/07 | 1,239 | 1,244 | 1,210 | 1,238 | +1.56% | 3,881,600 | - | -10.03% | - | - |
| 02/06 | 1,245 | 1,247 | 1,218 | 1,219 | -6.37% | 4,944,600 | - | -12.49% | - | - |
| 02/05 | 1,298 | 1,304 | 1,279 | 1,302 | -0.91% | 3,800,700 | - | -7.79% | - | - |
| 02/04 | 1,295 | 1,317 | 1,287 | 1,314 | +3.06% | 3,108,600 | - | -8.05% | - | - |
| 02/01 | 1,307 | 1,310 | 1,261 | 1,275 | -0.93% | 4,035,900 | - | -11.76% | - | - |
| 01/31 | 1,290 | 1,298 | 1,201 | 1,287 | -3.23% | 8,099,500 | - | -11.97% | - | - |
| 01/30 | 1,332 | 1,349 | 1,308 | 1,330 | +0.38% | 3,113,100 | - | -10.07% | - | - |
| 01/29 | 1,324 | 1,330 | 1,301 | 1,325 | +2.4% | 3,455,300 | - | -11.31% | - | - |
| 01/28 | 1,342 | 1,355 | 1,291 | 1,294 | -5.34% | 4,222,600 | - | -14.19% | - | - |
| 01/25 | 1,314 | 1,368 | 1,302 | 1,367 | +5.89% | 4,352,700 | - | -10.36% | - | - |
| 01/24 | 1,286 | 1,302 | 1,256 | 1,291 | +0.94% | 6,081,100 | - | -16.11% | - | - |
| 01/23 | 1,335 | 1,341 | 1,267 | 1,279 | +1.43% | 5,738,400 | - | -17.96% | - | - |
| 01/22 | 1,296 | 1,298 | 1,253 | 1,261 | -5.26% | 5,592,100 | - | -20.29% | - | - |
| 01/21 | 1,365 | 1,368 | 1,323 | 1,331 | -3.97% | 4,160,900 | - | -17.07% | - | - |
| 01/18 | 1,330 | 1,399 | 1,316 | 1,386 | +0.65% | 4,749,000 | - | -14.66% | - | - |
| 01/17 | 1,360 | 1,379 | 1,346 | 1,377 | +1.62% | 4,635,300 | - | -16.09% | - | - |
| 01/16 | 1,371 | 1,411 | 1,352 | 1,355 | -4.04% | 5,842,500 | - | -18.13% | - | - |
| 01/15 | 1,446 | 1,463 | 1,402 | 1,412 | -1.94% | 6,991,800 | - | -15.35% | - | - |
| 01/11 | 1,520 | 1,526 | 1,425 | 1,440 | -5.45% | 8,370,100 | - | -14.29% | - | - |
| 01/10 | 1,530 | 1,553 | 1,520 | 1,523 | -0.13% | 3,728,000 | - | -9.88% | - | - |
| 01/09 | 1,530 | 1,539 | 1,501 | 1,525 | -0.26% | 5,349,000 | - | -10.14% | - | - |
| 01/08 | 1,549 | 1,550 | 1,497 | 1,529 | +0.07% | 9,218,600 | - | -10.11% | - | - |
| 01/07 | 1,556 | 1,560 | 1,526 | 1,528 | -2.49% | 5,430,500 | - | -10.33% | - | - |
| 01/04 | 1,578 | 1,599 | 1,556 | 1,567 | -4.33% | 3,325,400 | - | -8.15% | - | - |
| 2007 |
| 12/28 | 1,656 | 1,656 | 1,627 | 1,638 | -1.68% | 1,635,900 | - | -3.99% | - | - |
| 12/27 | 1,695 | 1,708 | 1,661 | 1,666 | -1.36% | 2,926,800 | - | -2.17% | - | - |
| 12/26 | 1,725 | 1,726 | 1,670 | 1,689 | -2.14% | 4,855,200 | - | -0.53% | - | - |
| 12/25 | 1,768 | 1,774 | 1,720 | 1,726 | -0.4% | 2,639,100 | - | +1.95% | - | - |
| 12/21 | 1,697 | 1,748 | 1,690 | 1,733 | +2.24% | 3,954,800 | - | +2.73% | - | - |
| 12/20 | 1,730 | 1,730 | 1,694 | 1,695 | -0.59% | 2,019,600 | - | +0.59% | - | - |
| 12/19 | 1,699 | 1,748 | 1,696 | 1,705 | -0.35% | 4,182,100 | - | +1.37% | - | - |
| 12/18 | 1,640 | 1,730 | 1,635 | 1,711 | +2.21% | 4,773,500 | - | +2.15% | - | - |
| 12/17 | 1,716 | 1,717 | 1,665 | 1,674 | -2.39% | 3,039,200 | - | +0.36% | - | - |
| 12/14 | 1,693 | 1,738 | 1,680 | 1,715 | -0.46% | 9,140,900 | - | +3% | - | - |
| 12/13 | 1,810 | 1,812 | 1,717 | 1,723 | -4.12% | 6,532,600 | - | +3.73% | - | - |
| 12/12 | 1,789 | 1,815 | 1,770 | 1,797 | -3.18% | 5,395,400 | - | +8.38% | - | - |
| 12/11 | 1,850 | 1,864 | 1,844 | 1,856 | +1.14% | 4,758,400 | - | +12.15% | - | - |
| 12/10 | 1,806 | 1,845 | 1,803 | 1,835 | +1.89% | 6,812,900 | - | +11.21% | - | - |
| 12/07 | 1,803 | 1,828 | 1,796 | 1,801 | +0.28% | 4,247,700 | - | +9.35% | - | - |
| 12/06 | 1,768 | 1,804 | 1,760 | 1,796 | +3.94% | 5,838,800 | - | +8.91% | - | - |
| 12/05 | 1,690 | 1,736 | 1,678 | 1,728 | +2.61% | 3,505,500 | - | +4.79% | - | - |
| 12/04 | 1,685 | 1,698 | 1,672 | 1,684 | -1.81% | 2,970,900 | - | +1.94% | - | - |
| 12/03 | 1,724 | 1,730 | 1,707 | 1,715 | +1.24% | 4,292,000 | - | +3.69% | - | - |
| 11/30 | 1,701 | 1,713 | 1,681 | 1,694 | -0.12% | 4,796,900 | - | +2.42% | - | - |
| 11/29 | 1,653 | 1,697 | 1,653 | 1,696 | +4.5% | 6,672,500 | - | +2.66% | - | - |
| 11/28 | 1,660 | 1,661 | 1,597 | 1,623 | +0.37% | 4,054,900 | - | -1.7% | - | - |
| 11/27 | 1,550 | 1,618 | 1,533 | 1,617 | +2.73% | 5,176,000 | - | -2.12% | - | - |
| 11/26 | 1,545 | 1,588 | 1,545 | 1,574 | +0.64% | 3,239,100 | - | -4.78% | - | - |
| 11/22 | 1,550 | 1,587 | 1,544 | 1,564 | +0.84% | 2,909,800 | - | -5.73% | - | - |
| 11/21 | 1,584 | 1,592 | 1,542 | 1,551 | -0.19% | 3,668,300 | - | -6.96% | - | - |
| 11/20 | 1,512 | 1,566 | 1,511 | 1,554 | +0.19% | 4,791,400 | - | -7.17% | - | - |
| 11/19 | 1,561 | 1,591 | 1,551 | 1,551 | -2.51% | 3,799,300 | - | -7.84% | - | - |
| 11/16 | 1,650 | 1,650 | 1,578 | 1,591 | -4.73% | 3,616,800 | - | -6.19% | - | - |
| 11/15 | 1,709 | 1,709 | 1,654 | 1,670 | +2.71% | 4,462,500 | - | -2.17% | - | - |
| 11/14 | 1,590 | 1,633 | 1,575 | 1,626 | +6.27% | 3,713,300 | - | -5.19% | - | - |
| 11/13 | 1,546 | 1,559 | 1,522 | 1,530 | -1.03% | 4,686,100 | - | -11.1% | - | - |
| 11/12 | 1,536 | 1,565 | 1,531 | 1,546 | -2.28% | 4,540,600 | - | -10.48% | - | - |
| 11/09 | 1,590 | 1,617 | 1,580 | 1,582 | -1.74% | 4,830,000 | - | -8.66% | - | - |
| 11/08 | 1,636 | 1,639 | 1,595 | 1,610 | -3.59% | 5,069,900 | - | -7.15% | - | - |
| 11/07 | 1,715 | 1,716 | 1,658 | 1,670 | -2.57% | 4,559,400 | - | -3.91% | - | - |
| 11/06 | 1,694 | 1,738 | 1,693 | 1,714 | -0.58% | 3,616,900 | - | -1.38% | - | - |
| 11/05 | 1,763 | 1,764 | 1,704 | 1,724 | -2.05% | 4,241,500 | - | -0.69% | - | - |
| 11/02 | 1,768 | 1,802 | 1,756 | 1,760 | -5.27% | 4,952,900 | - | +1.62% | - | - |
| 11/01 | 1,805 | 1,873 | 1,804 | 1,858 | +2.99% | 4,105,700 | - | +7.46% | - | - |
| 10/31 | 1,800 | 1,814 | 1,775 | 1,804 | +0.61% | 3,232,100 | - | +5.01% | - | - |
| 10/30 | 1,763 | 1,806 | 1,758 | 1,793 | +2.81% | 4,140,600 | - | +4.98% | - | - |
| 10/29 | 1,700 | 1,750 | 1,699 | 1,744 | +2.83% | 3,104,100 | - | +2.77% | - | - |
| 10/26 | 1,650 | 1,700 | 1,642 | 1,696 | +2.79% | 2,876,200 | - | +0.41% | - | - |
| 10/25 | 1,666 | 1,686 | 1,641 | 1,650 | -0.9% | 3,864,200 | - | -2.08% | - | - |
| 10/24 | 1,663 | 1,681 | 1,657 | 1,665 | +0.12% | 2,697,600 | - | -0.83% | - | - |
| 10/23 | 1,643 | 1,684 | 1,643 | 1,663 | +1.28% | 3,126,700 | - | -0.78% | - | - |
| 10/22 | 1,600 | 1,650 | 1,590 | 1,642 | -4.76% | 6,495,500 | - | -1.79% | - | - |
| 10/19 | 1,730 | 1,736 | 1,713 | 1,724 | -1.43% | 4,699,200 | - | +3.3% | - | - |
| 10/18 | 1,723 | 1,763 | 1,721 | 1,749 | +1.57% | 3,320,300 | - | +5.11% | - | - |
| 10/17 | 1,737 | 1,766 | 1,705 | 1,722 | -4.17% | 6,212,400 | - | +3.86% | - | - |
| 10/16 | 1,859 | 1,860 | 1,789 | 1,797 | -3.65% | 3,884,100 | - | +8.65% | - | - |
| 10/15 | 1,912 | 1,924 | 1,863 | 1,865 | -0.64% | 4,388,000 | - | +13.24% | - | - |
| 10/12 | 1,948 | 1,950 | 1,872 | 1,877 | +0.75% | 9,812,700 | - | +14.52% | - | - |
| 10/11 | 1,785 | 1,887 | 1,785 | 1,863 | +4.43% | 9,180,600 | - | +14.29% | - | - |
| 10/10 | 1,738 | 1,798 | 1,737 | 1,784 | +6.19% | 7,781,300 | - | +10.12% | - | - |
| 10/09 | 1,657 | 1,700 | 1,648 | 1,680 | +0.48% | 4,126,200 | - | +4.22% | - | - |
| 10/05 | 1,659 | 1,688 | 1,649 | 1,672 | +3.02% | 6,298,100 | - | +3.85% | - | - |
| 10/04 | 1,680 | 1,690 | 1,616 | 1,623 | -4.59% | 6,685,200 | - | +0.93% | - | - |
| 10/03 | 1,680 | 1,717 | 1,667 | 1,701 | +1.07% | 3,932,500 | - | +5.65% | - | - |
| 10/02 | 1,719 | 1,720 | 1,669 | 1,683 | +0.66% | 3,076,700 | - | +4.53% | - | - |
