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 | 4,210 | 4,220 | 3,940 | 4,070 | -3.33% | 132,000 | - | +0.59% | - | - |
| 03/28 | 4,150 | 4,230 | 4,090 | 4,210 | +2.68% | 212,100 | - | +3.85% | - | - |
| 03/27 | 3,970 | 4,120 | 3,970 | 4,100 | +1.74% | 95,900 | - | +1.01% | - | - |
| 03/26 | 3,970 | 4,030 | 3,960 | 4,030 | -0.49% | 67,700 | - | -0.89% | - | - |
| 03/25 | 4,060 | 4,100 | 3,980 | 4,050 | 0% | 77,500 | - | -0.74% | - | - |
| 03/24 | 4,090 | 4,110 | 4,050 | 4,050 | +0.5% | 137,200 | - | -1.03% | - | - |
| 03/21 | 3,920 | 4,050 | 3,910 | 4,030 | +4.13% | 94,300 | - | -2.07% | - | - |
| 03/19 | 4,010 | 4,010 | 3,790 | 3,870 | +2.93% | 235,200 | - | -6.57% | - | - |
| 03/18 | 3,690 | 3,790 | 3,680 | 3,760 | +3.3% | 134,000 | - | -9.83% | - | - |
| 03/17 | 3,670 | 3,690 | 3,600 | 3,640 | -2.41% | 118,500 | - | -13.54% | - | - |
| 03/14 | 3,730 | 3,790 | 3,690 | 3,730 | -3.87% | 210,700 | - | -12.34% | - | - |
| 03/13 | 3,930 | 3,940 | 3,830 | 3,880 | -3.48% | 124,800 | - | -9.68% | - | - |
| 03/12 | 4,030 | 4,080 | 3,970 | 4,020 | +2.29% | 124,200 | - | -7.16% | - | - |
| 03/11 | 4,000 | 4,010 | 3,850 | 3,930 | -3.2% | 189,900 | - | -9.92% | - | - |
| 03/10 | 4,070 | 4,110 | 3,970 | 4,060 | +1.5% | 131,400 | - | -7.73% | - | - |
| 03/07 | 3,990 | 4,060 | 3,910 | 4,000 | -0.25% | 118,400 | - | -9.62% | - | - |
| 03/06 | 3,950 | 4,080 | 3,950 | 4,010 | +2.82% | 155,800 | - | -10.07% | - | - |
| 03/05 | 4,030 | 4,080 | 3,900 | 3,900 | -4.18% | 189,600 | - | -12.97% | - | - |
| 03/04 | 4,180 | 4,180 | 4,040 | 4,070 | -1.69% | 123,300 | - | -9.74% | - | - |
| 03/03 | 4,280 | 4,280 | 4,130 | 4,140 | -3.5% | 228,400 | - | -8.59% | - | - |
| 02/29 | 4,350 | 4,350 | 4,250 | 4,290 | -1.15% | 157,600 | - | -5.71% | - | - |
| 02/28 | 4,330 | 4,370 | 4,260 | 4,340 | -0.91% | 79,300 | - | -4.57% | - | - |
| 02/27 | 4,340 | 4,430 | 4,290 | 4,380 | +3.3% | 188,100 | - | -3.61% | - | - |
| 02/26 | 4,410 | 4,430 | 4,230 | 4,240 | -2.75% | 133,900 | - | -6.59% | - | - |
| 02/25 | 4,260 | 4,380 | 4,260 | 4,360 | +2.35% | 167,100 | - | -4.13% | - | - |
| 02/22 | 4,380 | 4,380 | 4,230 | 4,260 | -1.84% | 100,900 | - | -6.58% | - | - |
| 02/21 | 4,310 | 4,420 | 4,310 | 4,340 | +1.88% | 141,900 | - | -5.18% | - | - |
| 02/20 | 4,440 | 4,440 | 4,250 | 4,260 | -3.18% | 117,100 | - | -7.13% | - | - |
| 02/19 | 4,430 | 4,460 | 4,370 | 4,400 | +1.62% | 165,400 | - | -4.43% | - | - |
| 02/18 | 4,580 | 4,660 | 4,330 | 4,330 | -6.48% | 193,000 | - | -6.36% | - | - |
| 02/15 | 4,660 | 4,680 | 4,550 | 4,630 | -1.7% | 88,000 | - | -0.37% | - | - |
| 02/14 | 4,700 | 4,710 | 4,600 | 4,710 | +3.06% | 80,900 | - | +1.07% | - | - |
| 02/13 | 4,750 | 4,830 | 4,550 | 4,570 | -4.19% | 108,300 | - | -2.14% | - | - |
| 02/12 | 4,760 | 4,820 | 4,660 | 4,770 | +0.42% | 84,500 | - | +1.77% | - | - |
| 02/08 | 4,750 | 4,900 | 4,720 | 4,750 | 0% | 54,700 | - | +1.15% | - | - |
| 02/07 | 4,690 | 4,810 | 4,620 | 4,750 | +0.21% | 88,600 | - | +0.68% | - | - |
| 02/06 | 4,830 | 4,880 | 4,680 | 4,740 | -2.07% | 113,400 | - | -0.17% | - | - |
| 02/05 | 4,900 | 4,930 | 4,820 | 4,840 | -0.21% | 96,600 | - | +1.26% | - | - |
| 02/04 | 4,960 | 4,960 | 4,780 | 4,850 | +2.75% | 88,400 | - | +0.96% | - | - |
| 02/01 | 4,780 | 4,790 | 4,640 | 4,720 | -2.28% | 78,600 | - | -2.16% | - | - |
| 01/31 | 4,510 | 4,830 | 4,460 | 4,830 | +5.92% | 122,900 | - | -0.37% | - | - |
| 01/30 | 4,690 | 4,690 | 4,470 | 4,560 | -0.87% | 85,300 | - | -6.37% | - | - |
| 01/29 | 4,700 | 4,740 | 4,540 | 4,600 | +0.66% | 112,200 | - | -6.26% | - | - |
| 01/28 | 4,600 | 4,660 | 4,520 | 4,570 | -1.93% | 105,500 | - | -7.49% | - | - |
| 01/25 | 4,300 | 4,660 | 4,300 | 4,660 | +9.65% | 163,300 | - | -6.44% | - | - |
| 01/24 | 4,340 | 4,390 | 4,220 | 4,250 | +0.24% | 146,900 | - | -15.3% | - | - |
| 01/23 | 4,370 | 4,380 | 4,190 | 4,240 | 0% | 146,700 | - | -16.49% | - | - |
| 01/22 | 4,480 | 4,480 | 4,240 | 4,240 | -5.15% | 145,200 | - | -17.48% | - | - |
| 01/21 | 4,550 | 4,600 | 4,450 | 4,470 | -3.87% | 93,600 | - | -13.92% | - | - |
| 01/18 | 4,620 | 4,680 | 4,540 | 4,650 | -1.06% | 100,000 | - | -11.26% | - | - |
| 01/17 | 4,630 | 4,710 | 4,530 | 4,700 | +2.62% | 84,400 | - | -10.88% | - | - |
| 01/16 | 4,710 | 4,740 | 4,550 | 4,580 | -2.55% | 97,700 | - | -13.68% | - | - |
| 01/15 | 4,930 | 4,950 | 4,670 | 4,700 | -3.69% | 132,600 | - | -11.9% | - | - |
| 01/11 | 4,900 | 4,960 | 4,810 | 4,880 | -0.61% | 93,000 | - | -8.96% | - | - |
| 01/10 | 4,970 | 5,000 | 4,890 | 4,910 | -1.01% | 82,200 | - | -8.75% | - | - |
| 01/09 | 5,000 | 5,020 | 4,900 | 4,960 | -0.2% | 174,600 | - | -8.23% | - | - |
| 01/08 | 4,890 | 4,990 | 4,830 | 4,970 | -0.2% | 114,700 | - | -8.17% | - | - |
| 01/07 | 4,910 | 5,010 | 4,860 | 4,980 | -0.4% | 92,900 | - | -7.97% | - | - |
| 01/04 | 5,250 | 5,260 | 4,990 | 5,000 | -5.84% | 62,000 | - | -7.65% | - | - |
| 2007 |
| 12/28 | 5,390 | 5,400 | 5,290 | 5,310 | -3.28% | 25,800 | - | -1.96% | - | - |
| 12/27 | 5,540 | 5,540 | 5,430 | 5,490 | -0.72% | 46,900 | - | +1.52% | - | - |
| 12/26 | 5,470 | 5,570 | 5,450 | 5,530 | +1.28% | 36,100 | - | +2.58% | - | - |
| 12/25 | 5,650 | 5,690 | 5,420 | 5,460 | +2.06% | 52,600 | - | +1.64% | - | - |
| 12/21 | 5,340 | 5,380 | 5,280 | 5,350 | +0.94% | 87,500 | - | -0.15% | - | - |
| 12/20 | 5,320 | 5,430 | 5,280 | 5,300 | -1.85% | 106,400 | - | -0.93% | - | - |
| 12/19 | 5,400 | 5,470 | 5,370 | 5,400 | -1.28% | 68,400 | - | +1.1% | - | - |
| 12/18 | 5,390 | 5,500 | 5,350 | 5,470 | +0.74% | 68,100 | - | +2.78% | - | - |
| 12/17 | 5,410 | 5,530 | 5,410 | 5,430 | -2.86% | 56,800 | - | +2.53% | - | - |
| 12/14 | 5,600 | 5,700 | 5,550 | 5,590 | 0% | 108,600 | - | +5.93% | - | - |
| 12/13 | 5,620 | 5,690 | 5,580 | 5,590 | -2.27% | 84,000 | - | +6.48% | - | - |
| 12/12 | 5,750 | 5,750 | 5,650 | 5,720 | -0.87% | 71,800 | - | +9.37% | - | - |
| 12/11 | 5,850 | 5,880 | 5,740 | 5,770 | +2.67% | 111,500 | - | +10.71% | - | - |
| 12/10 | 5,600 | 5,680 | 5,580 | 5,620 | -0.35% | 76,100 | - | +8.35% | - | - |
| 12/07 | 5,550 | 5,680 | 5,520 | 5,640 | +2.36% | 120,900 | - | +9.03% | - | - |
| 12/06 | 5,490 | 5,550 | 5,430 | 5,510 | +0.18% | 61,400 | - | +6.7% | - | - |
| 12/05 | 5,350 | 5,500 | 5,310 | 5,500 | +3.97% | 70,500 | - | +6.59% | - | - |
| 12/04 | 5,260 | 5,350 | 5,260 | 5,290 | -0.94% | 61,700 | - | +2.7% | - | - |
| 12/03 | 5,400 | 5,440 | 5,310 | 5,340 | -0.93% | 78,300 | - | +3.69% | - | - |
| 11/30 | 5,520 | 5,520 | 5,320 | 5,390 | -2.18% | 160,900 | - | +4.84% | - | - |
| 11/29 | 5,230 | 5,550 | 5,200 | 5,510 | +7.41% | 258,200 | - | +7.41% | - | - |
| 11/28 | 5,060 | 5,140 | 4,930 | 5,130 | +3.43% | 128,000 | - | +0.33% | - | - |
| 11/27 | 4,880 | 5,000 | 4,750 | 4,960 | -1.78% | 184,700 | - | -3.01% | - | - |
| 11/26 | 4,970 | 5,130 | 4,890 | 5,050 | +0.2% | 109,300 | - | -1.41% | - | - |
| 11/22 | 5,110 | 5,160 | 4,990 | 5,040 | -1.37% | 78,200 | - | -1.64% | - | - |
| 11/21 | 5,180 | 5,180 | 5,070 | 5,110 | +0.59% | 71,900 | - | -0.37% | - | - |
| 11/20 | 5,050 | 5,090 | 4,920 | 5,080 | +0.4% | 80,600 | - | -1.03% | - | - |
| 11/19 | 5,030 | 5,170 | 4,970 | 5,060 | -0.98% | 76,600 | - | -1.61% | - | - |
| 11/16 | 5,030 | 5,130 | 4,990 | 5,110 | -0.39% | 44,500 | - | -0.95% | - | - |
| 11/15 | 5,150 | 5,200 | 5,080 | 5,130 | +0.79% | 59,700 | - | -0.77% | - | - |
| 11/14 | 4,950 | 5,100 | 4,950 | 5,090 | +3.46% | 62,300 | - | -1.81% | - | - |
| 11/13 | 4,860 | 4,970 | 4,820 | 4,920 | +1.86% | 88,700 | - | -5.28% | - | - |
| 11/12 | 4,910 | 4,930 | 4,820 | 4,830 | -2.23% | 68,800 | - | -7.38% | - | - |
| 11/09 | 4,970 | 5,090 | 4,910 | 4,940 | +0.2% | 114,000 | - | -5.74% | - | - |
| 11/08 | 5,050 | 5,060 | 4,910 | 4,930 | -3.14% | 72,100 | - | -6.36% | - | - |
| 11/07 | 5,290 | 5,290 | 5,060 | 5,090 | -3.05% | 81,600 | - | -3.74% | - | - |
| 11/06 | 5,160 | 5,290 | 5,150 | 5,250 | +1.74% | 56,000 | - | -0.98% | - | - |
| 11/05 | 5,240 | 5,310 | 5,160 | 5,160 | -1.9% | 69,600 | - | -2.79% | - | - |
| 11/02 | 5,310 | 5,330 | 5,250 | 5,260 | -2.95% | 60,400 | - | -1.13% | - | - |
| 11/01 | 5,430 | 5,470 | 5,360 | 5,420 | 0% | 50,900 | - | +1.84% | - | - |
| 10/31 | 5,290 | 5,430 | 5,250 | 5,420 | +3.04% | 64,500 | - | +2.05% | - | - |
