株価チャート
2007/07/27～2008/03/28
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 |
| 03/28 | 1,300 | 1,301 | 1,300 | 1,301 | -0.69% | 3,000 | - | -9.4% | - | - |
| 03/26 | 1,310 | 1,310 | 1,310 | 1,310 | -0.08% | 2,000 | - | -9.59% | - | - |
| 03/25 | 1,310 | 1,311 | 1,310 | 1,311 | +0.08% | 6,000 | - | -10.33% | - | - |
| 03/24 | 1,320 | 1,320 | 1,310 | 1,310 | -2.96% | 4,000 | - | -11.31% | - | - |
| 03/21 | 1,350 | 1,350 | 1,350 | 1,350 | +2.97% | 11,000 | - | -9.58% | - | - |
| 03/18 | 1,311 | 1,311 | 1,311 | 1,311 | +0.08% | 2,000 | - | -12.95% | - | - |
| 03/17 | 1,311 | 1,311 | 1,300 | 1,310 | 0% | 7,000 | - | -13.87% | - | - |
| 03/14 | 1,317 | 1,317 | 1,309 | 1,310 | -0.46% | 10,000 | - | -14.77% | - | - |
| 03/13 | 1,349 | 1,349 | 1,314 | 1,316 | -5.26% | 5,000 | - | -15.26% | - | - |
| 03/11 | 1,389 | 1,389 | 1,389 | 1,389 | 0% | 4,000 | - | -11.81% | - | - |
| 03/07 | 1,389 | 1,389 | 1,389 | 1,389 | +2.89% | 1,000 | - | -12.97% | - | - |
| 03/06 | 1,350 | 1,350 | 1,350 | 1,350 | -2.95% | 1,000 | - | -16.56% | - | - |
| 03/04 | 1,391 | 1,391 | 1,391 | 1,391 | -4% | 2,000 | - | -14.98% | - | - |
| 03/03 | 1,449 | 1,449 | 1,449 | 1,449 | -0.41% | 1,000 | - | -12.13% | - | - |
| 02/29 | 1,480 | 1,480 | 1,455 | 1,455 | -1.02% | 5,000 | - | -12.24% | - | - |
| 02/28 | 1,474 | 1,474 | 1,470 | 1,470 | +1.1% | 7,000 | - | -11.76% | - | - |
| 02/27 | 1,473 | 1,474 | 1,454 | 1,454 | -6.85% | 3,000 | - | -13.04% | - | - |
| 02/26 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 1,000 | - | -7.03% | - | - |
| 02/25 | 1,560 | 1,561 | 1,560 | 1,561 | +0.06% | 6,000 | - | -7.19% | - | - |
| 02/22 | 1,599 | 1,599 | 1,560 | 1,560 | -2.5% | 2,000 | - | -7.36% | - | - |
| 02/18 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 1,000 | - | -5.16% | - | - |
| 02/14 | 1,600 | 1,605 | 1,585 | 1,590 | -1.24% | 22,000 | - | -5.81% | - | - |
| 02/13 | 1,610 | 1,610 | 1,610 | 1,610 | -0.56% | 2,000 | - | -4.68% | - | - |
| 02/12 | 1,619 | 1,619 | 1,619 | 1,619 | -0.12% | 4,000 | - | -4.14% | - | - |
| 02/07 | 1,621 | 1,621 | 1,621 | 1,621 | 0% | 1,000 | - | -4.03% | - | - |
| 02/06 | 1,621 | 1,621 | 1,621 | 1,621 | -1.7% | 1,000 | - | -4.03% | - | - |
| 02/04 | 1,649 | 1,649 | 1,649 | 1,649 | -2.31% | 1,000 | - | -2.19% | - | - |
| 01/25 | 1,688 | 1,688 | 1,688 | 1,688 | -0.71% | 5,000 | - | +0.12% | - | - |
| 01/23 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 1,000 | - | +0.71% | - | - |
| 01/22 | 1,700 | 1,700 | 1,650 | 1,670 | -1.76% | 4,000 | - | -1.18% | - | - |
| 01/21 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 2,000 | - | +0.29% | - | - |
| 01/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 3,000 | - | +0.12% | - | - |
| 01/17 | 1,700 | 1,700 | 1,700 | 1,700 | -10.05% | 1,000 | - | -0.12% | - | - |
| 01/10 | 1,890 | 1,890 | 1,890 | 1,890 | -1.05% | 2,000 | - | +10.79% | - | - |
| 01/07 | 1,910 | 1,910 | 1,910 | 1,910 | -1.04% | 1,000 | - | +12.22% | - | - |
| 01/04 | 1,930 | 1,930 | 1,930 | 1,930 | +6.63% | 3,000 | - | +13.53% | - | - |
| 2007 |
| 12/28 | 1,765 | 1,810 | 1,765 | 1,810 | +5.85% | 8,000 | - | +6.66% | - | - |
| 12/27 | 1,690 | 1,710 | 1,690 | 1,710 | +2.95% | 3,000 | - | +0.71% | - | - |
| 12/26 | 1,661 | 1,661 | 1,661 | 1,661 | +0.06% | 1,000 | - | -2.52% | - | - |
| 12/25 | 1,660 | 1,660 | 1,660 | 1,660 | +2.03% | 1,000 | - | -2.98% | - | - |
| 12/21 | 1,627 | 1,627 | 1,627 | 1,627 | +0.06% | 4,000 | - | -5.3% | - | - |
| 12/20 | 1,626 | 1,626 | 1,626 | 1,626 | 0% | 6,000 | - | -5.85% | - | - |
| 12/19 | 1,626 | 1,626 | 1,626 | 1,626 | +0.06% | 5,000 | - | -6.34% | - | - |
| 12/18 | 1,626 | 1,626 | 1,625 | 1,625 | 0% | 3,000 | - | -6.93% | - | - |
| 12/17 | 1,626 | 1,626 | 1,625 | 1,625 | 0% | 15,000 | - | -7.51% | - | - |
| 12/14 | 1,625 | 1,625 | 1,625 | 1,625 | +0.31% | 1,000 | - | -8.19% | - | - |
| 12/13 | 1,650 | 1,650 | 1,620 | 1,620 | +0.31% | 6,000 | - | -9.14% | - | - |
| 12/11 | 1,615 | 1,645 | 1,615 | 1,615 | 0% | 24,000 | - | -9.98% | - | - |
| 12/10 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 5,000 | - | -10.53% | - | - |
| 12/04 | 1,615 | 1,615 | 1,615 | 1,615 | +3.79% | 1,000 | - | -10.87% | - | - |
| 12/03 | 1,611 | 1,611 | 1,555 | 1,556 | -5.12% | 4,000 | - | -14.41% | - | - |
| 11/30 | 1,640 | 1,640 | 1,640 | 1,640 | -5.75% | 1,000 | - | -10.24% | - | - |
| 11/26 | 1,570 | 1,740 | 1,570 | 1,740 | -0.57% | 3,000 | - | -5.07% | - | - |
| 11/22 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 6,000 | - | -4.63% | - | - |
| 11/16 | 1,790 | 1,790 | 1,790 | 1,790 | +0.06% | 1,000 | - | -2.56% | - | - |
| 11/15 | 1,789 | 1,789 | 1,789 | 1,789 | -0.06% | 1,000 | - | -2.77% | - | - |
| 11/14 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 4,000 | - | -2.88% | - | - |
| 11/13 | 1,801 | 1,801 | 1,800 | 1,800 | 0% | 7,000 | - | -2.49% | - | - |
| 11/09 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 5,000 | - | -2.6% | - | - |
| 11/07 | 1,850 | 1,850 | 1,850 | 1,850 | +0.05% | 25,000 | - | -0.05% | - | - |
| 11/06 | 1,849 | 1,849 | 1,849 | 1,849 | 0% | 2,000 | - | -0.22% | - | - |
| 11/05 | 1,850 | 1,850 | 1,849 | 1,849 | -0.05% | 6,000 | - | -0.32% | - | - |
| 11/01 | 1,850 | 1,860 | 1,850 | 1,850 | 0% | 9,000 | - | -0.38% | - | - |
| 10/29 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 2,000 | - | -0.48% | - | - |
| 10/26 | 1,860 | 1,860 | 1,840 | 1,840 | -0.54% | 23,000 | - | -1.18% | - | - |
| 10/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 4,000 | - | -0.86% | - | - |
| 10/24 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 1,000 | - | -1.02% | - | - |
| 10/23 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 1,000 | - | -0.64% | - | - |
| 10/12 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 1,000 | - | +1.28% | - | - |
| 10/10 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 3,000 | - | +3.78% | - | - |
| 10/04 | 1,950 | 1,950 | 1,950 | 1,950 | +2.63% | 1,000 | - | +3.67% | - | - |
| 10/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | - | +0.9% | - | - |
| 10/01 | 1,900 | 1,900 | 1,900 | 1,900 | +6.74% | 3,000 | - | +0.58% | - | - |
| 09/28 | 1,781 | 1,781 | 1,780 | 1,780 | +0.28% | 3,000 | - | -5.92% | - | - |
| 09/25 | 1,775 | 1,775 | 1,775 | 1,775 | +0.06% | 1,000 | - | -6.58% | - | - |
| 09/21 | 1,774 | 1,774 | 1,774 | 1,774 | -0.84% | 3,000 | - | -7.07% | - | - |
| 09/19 | 1,789 | 1,789 | 1,789 | 1,789 | -0.61% | 14,000 | - | -6.73% | - | - |
| 09/18 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 2,000 | - | -6.64% | - | - |
| 09/14 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 1,000 | - | -7.12% | - | - |
| 09/13 | 1,800 | 1,850 | 1,800 | 1,850 | -0.54% | 11,000 | - | -5.27% | - | - |
| 09/12 | 1,860 | 1,860 | 1,860 | 1,860 | -0.43% | 1,000 | - | -5.15% | - | - |
| 09/11 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 2,000 | - | -5.13% | - | - |
| 09/10 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 1,000 | - | -5.23% | - | - |
| 09/06 | 1,870 | 1,870 | 1,868 | 1,868 | -1.42% | 4,000 | - | -5.85% | - | - |
| 09/04 | 1,895 | 1,895 | 1,895 | 1,895 | -0.26% | 1,000 | - | -5.16% | - | - |
| 08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 5,000 | - | -5.43% | - | - |
| 08/28 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 22,000 | - | -5.99% | - | - |
| 08/27 | 1,900 | 1,900 | 1,900 | 1,900 | -1.5% | 2,000 | - | -6.54% | - | - |
| 08/24 | 1,930 | 1,930 | 1,929 | 1,929 | 0% | 3,000 | - | -5.67% | - | - |
| 08/20 | 1,930 | 1,930 | 1,929 | 1,929 | +0.47% | 2,000 | - | -6.18% | - | - |
| 08/17 | 1,930 | 1,930 | 1,920 | 1,920 | -0.78% | 12,000 | - | -7.07% | - | - |
| 08/16 | 1,935 | 1,935 | 1,935 | 1,935 | -1.78% | 2,000 | - | -6.93% | - | - |
| 08/10 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 2,000 | - | -5.79% | - | - |
| 08/09 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 1,000 | - | -6.32% | - | - |
| 08/08 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 1,000 | - | -5.87% | - | - |
| 08/07 | 2,000 | 2,000 | 2,000 | 2,000 | -2.2% | 1,000 | - | -5.84% | - | - |
| 08/03 | 2,045 | 2,045 | 2,045 | 2,045 | +3.28% | 1,000 | - | -4.22% | - | - |
| 07/31 | 1,980 | 1,980 | 1,979 | 1,980 | -0.5% | 31,000 | - | -7.61% | - | - |
| 07/30 | 1,991 | 2,040 | 1,990 | 1,990 | -0.05% | 11,000 | - | -7.61% | - | - |
| 07/27 | 1,995 | 1,995 | 1,990 | 1,991 | -0.45% | 9,000 | - | -8.04% | - | - |
