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 | 1,197 | 1,198 | 1,164 | 1,177 | -2.4% | 2,009,000 | - | +4.07% | - | - |
| 03/28 | 1,211 | 1,220 | 1,192 | 1,206 | +0.17% | 2,268,000 | - | +6.91% | - | - |
| 03/27 | 1,209 | 1,222 | 1,189 | 1,204 | +1.26% | 2,372,000 | - | +7.02% | - | - |
| 03/26 | 1,171 | 1,196 | 1,169 | 1,189 | +0.68% | 1,406,000 | - | +6.07% | - | - |
| 03/25 | 1,182 | 1,198 | 1,161 | 1,181 | +0.17% | 3,761,000 | - | +5.54% | - | - |
| 03/24 | 1,172 | 1,192 | 1,172 | 1,179 | +0.68% | 1,753,000 | - | +5.65% | - | - |
| 03/21 | 1,158 | 1,177 | 1,146 | 1,171 | +2.45% | 1,378,000 | - | +5.02% | - | - |
| 03/19 | 1,185 | 1,185 | 1,127 | 1,143 | +1.15% | 2,261,000 | - | +2.51% | - | - |
| 03/18 | 1,096 | 1,130 | 1,070 | 1,130 | +5.02% | 2,822,000 | - | +1.44% | - | - |
| 03/17 | 1,111 | 1,111 | 1,058 | 1,076 | -3.41% | 3,241,000 | - | -3.32% | - | - |
| 03/14 | 1,161 | 1,165 | 1,107 | 1,114 | -3.97% | 7,224,000 | - | -0.18% | - | - |
| 03/13 | 1,169 | 1,178 | 1,152 | 1,160 | -0.85% | 3,374,000 | - | +3.94% | - | - |
| 03/12 | 1,159 | 1,180 | 1,144 | 1,170 | +5.5% | 3,999,000 | - | +5.03% | - | - |
| 03/11 | 1,090 | 1,117 | 1,079 | 1,109 | -0.54% | 3,794,000 | - | -0.45% | - | - |
| 03/10 | 1,117 | 1,122 | 1,102 | 1,115 | +2.86% | 3,031,000 | - | -0.27% | - | - |
| 03/07 | 1,067 | 1,115 | 1,063 | 1,084 | -0.28% | 3,916,000 | - | -3.21% | - | - |
| 03/06 | 1,051 | 1,091 | 1,049 | 1,087 | +3.62% | 1,944,000 | - | -3.21% | - | - |
| 03/05 | 1,055 | 1,063 | 1,044 | 1,049 | -0.38% | 1,371,000 | - | -6.76% | - | - |
| 03/04 | 1,071 | 1,074 | 1,050 | 1,053 | -1.59% | 2,107,000 | - | -6.73% | - | - |
| 03/03 | 1,080 | 1,088 | 1,070 | 1,070 | -3.95% | 2,245,000 | - | -5.39% | - | - |
| 02/29 | 1,099 | 1,119 | 1,096 | 1,114 | -0.45% | 1,878,000 | - | -1.68% | - | - |
| 02/28 | 1,110 | 1,123 | 1,108 | 1,119 | -1.67% | 2,238,000 | - | -1.24% | - | - |
| 02/27 | 1,130 | 1,145 | 1,120 | 1,138 | +3.08% | 2,341,000 | - | +0.53% | - | - |
| 02/26 | 1,145 | 1,145 | 1,101 | 1,104 | -3.5% | 2,685,000 | - | -2.21% | - | - |
| 02/25 | 1,120 | 1,150 | 1,113 | 1,144 | +4% | 2,214,000 | - | +1.24% | - | - |
| 02/22 | 1,108 | 1,109 | 1,088 | 1,100 | -2.74% | 2,305,000 | - | -2.57% | - | - |
| 02/21 | 1,111 | 1,145 | 1,102 | 1,131 | +3.67% | 1,940,000 | - | +0.09% | - | - |
| 02/20 | 1,127 | 1,128 | 1,091 | 1,091 | -3.54% | 2,119,000 | - | -3.54% | - | - |
| 02/19 | 1,140 | 1,141 | 1,120 | 1,131 | +0.35% | 1,738,000 | - | -0.26% | - | - |
| 02/18 | 1,140 | 1,159 | 1,123 | 1,127 | -2% | 1,589,000 | - | -0.79% | - | - |
| 02/15 | 1,152 | 1,162 | 1,121 | 1,150 | -0.43% | 2,087,000 | - | +1.05% | - | - |
| 02/14 | 1,160 | 1,163 | 1,137 | 1,155 | +3.13% | 2,781,000 | - | +1.4% | - | - |
| 02/13 | 1,139 | 1,145 | 1,113 | 1,120 | -0.44% | 2,317,000 | - | -1.75% | - | - |
| 02/12 | 1,148 | 1,148 | 1,101 | 1,125 | -1.06% | 1,955,000 | - | -1.49% | - | - |
| 02/08 | 1,121 | 1,157 | 1,121 | 1,137 | +1.43% | 3,485,000 | - | -0.52% | - | - |
| 02/07 | 1,110 | 1,126 | 1,101 | 1,121 | +0.63% | 3,899,000 | - | -2.27% | - | - |
| 02/06 | 1,110 | 1,143 | 1,110 | 1,114 | -4.05% | 2,380,000 | - | -3.21% | - | - |
| 02/05 | 1,190 | 1,194 | 1,153 | 1,161 | -4.29% | 2,217,000 | - | +0.43% | - | - |
| 02/04 | 1,197 | 1,214 | 1,188 | 1,213 | +4.3% | 3,287,000 | - | +4.57% | - | - |
| 02/01 | 1,180 | 1,180 | 1,146 | 1,163 | -0.51% | 1,650,000 | - | +0.26% | - | - |
| 01/31 | 1,116 | 1,174 | 1,114 | 1,169 | +3.45% | 2,121,000 | - | +0.6% | - | - |
| 01/30 | 1,166 | 1,166 | 1,116 | 1,130 | -1.4% | 2,777,000 | - | -2.92% | - | - |
| 01/29 | 1,138 | 1,155 | 1,127 | 1,146 | +4.28% | 2,665,000 | - | -1.88% | - | - |
| 01/28 | 1,107 | 1,126 | 1,097 | 1,099 | -2.48% | 2,907,000 | - | -6.15% | - | - |
| 01/25 | 1,110 | 1,130 | 1,093 | 1,127 | +2.45% | 5,154,000 | - | -4.17% | - | - |
| 01/24 | 1,107 | 1,120 | 1,094 | 1,100 | -0.63% | 4,436,000 | - | -6.86% | - | - |
| 01/23 | 1,082 | 1,113 | 1,082 | 1,107 | +3.46% | 4,169,000 | - | -6.82% | - | - |
| 01/22 | 1,105 | 1,116 | 1,070 | 1,070 | -4.12% | 4,716,000 | - | -10.46% | - | - |
| 01/21 | 1,118 | 1,135 | 1,106 | 1,116 | 0% | 4,116,000 | - | -7.31% | - | - |
| 01/18 | 1,110 | 1,124 | 1,086 | 1,116 | -2.28% | 5,308,000 | - | -7.84% | - | - |
| 01/17 | 1,126 | 1,145 | 1,114 | 1,142 | -0.35% | 4,362,000 | - | -6.32% | - | - |
| 01/16 | 1,172 | 1,175 | 1,139 | 1,146 | -2.55% | 3,685,000 | - | -6.53% | - | - |
| 01/15 | 1,198 | 1,209 | 1,167 | 1,176 | +0.51% | 4,194,000 | - | -4.62% | - | - |
| 01/11 | 1,179 | 1,192 | 1,154 | 1,170 | -0.68% | 3,491,000 | - | -5.49% | - | - |
| 01/10 | 1,166 | 1,181 | 1,157 | 1,178 | +0.43% | 3,038,000 | - | -5.31% | - | - |
| 01/09 | 1,155 | 1,181 | 1,146 | 1,173 | -1.18% | 3,279,000 | - | -6.08% | - | - |
| 01/08 | 1,172 | 1,195 | 1,157 | 1,187 | +2.59% | 3,514,000 | - | -5.34% | - | - |
| 01/07 | 1,121 | 1,172 | 1,116 | 1,157 | +0.09% | 3,575,000 | - | -8.03% | - | - |
| 01/04 | 1,167 | 1,176 | 1,147 | 1,156 | -5.79% | 3,269,000 | - | -8.4% | - | - |
| 2007 |
| 12/28 | 1,228 | 1,232 | 1,210 | 1,227 | -0.97% | 1,889,000 | - | -2.93% | - | - |
| 12/27 | 1,243 | 1,246 | 1,219 | 1,239 | -0.24% | 938,000 | - | -2.06% | - | - |
| 12/26 | 1,254 | 1,256 | 1,239 | 1,242 | -0.4% | 702,000 | - | -1.82% | - | - |
| 12/25 | 1,245 | 1,254 | 1,233 | 1,247 | +2.8% | 1,383,000 | - | -1.27% | - | - |
| 12/21 | 1,210 | 1,226 | 1,203 | 1,213 | -0.49% | 2,114,000 | - | -3.65% | - | - |
| 12/20 | 1,233 | 1,239 | 1,215 | 1,219 | -0.73% | 2,157,000 | - | -3.02% | - | - |
| 12/19 | 1,208 | 1,240 | 1,208 | 1,228 | +0.66% | 3,472,000 | - | -2% | - | - |
| 12/18 | 1,205 | 1,230 | 1,200 | 1,220 | +0.41% | 4,260,000 | - | -2.17% | - | - |
| 12/17 | 1,234 | 1,240 | 1,213 | 1,215 | -1.86% | 3,296,000 | - | -2.17% | - | - |
| 12/14 | 1,234 | 1,255 | 1,217 | 1,238 | -0.48% | 6,056,000 | - | 0% | - | - |
| 12/13 | 1,272 | 1,276 | 1,244 | 1,244 | -2.12% | 3,273,000 | - | +0.89% | - | - |
| 12/12 | 1,285 | 1,285 | 1,261 | 1,271 | -1.78% | 2,428,000 | - | +3.33% | - | - |
| 12/11 | 1,291 | 1,306 | 1,291 | 1,294 | +0.31% | 2,348,000 | - | +5.55% | - | - |
| 12/10 | 1,289 | 1,297 | 1,279 | 1,290 | 0% | 2,826,000 | - | +5.65% | - | - |
| 12/07 | 1,310 | 1,321 | 1,290 | 1,290 | -1.45% | 4,329,000 | - | +6.09% | - | - |
| 12/06 | 1,337 | 1,339 | 1,305 | 1,309 | -1.65% | 3,500,000 | - | +7.91% | - | - |
| 12/05 | 1,303 | 1,334 | 1,293 | 1,331 | +2.15% | 3,419,000 | - | +10.18% | - | - |
| 12/04 | 1,306 | 1,317 | 1,300 | 1,303 | -0.46% | 3,323,000 | - | +8.31% | - | - |
| 12/03 | 1,320 | 1,325 | 1,305 | 1,309 | -0.3% | 2,264,000 | - | +9.27% | - | - |
| 11/30 | 1,293 | 1,317 | 1,293 | 1,313 | +0.46% | 3,508,000 | - | +10.24% | - | - |
| 11/29 | 1,280 | 1,310 | 1,280 | 1,307 | +1.4% | 3,300,000 | - | +10.48% | - | - |
| 11/28 | 1,290 | 1,290 | 1,272 | 1,289 | -0.54% | 2,079,000 | - | +9.7% | - | - |
| 11/27 | 1,254 | 1,296 | 1,230 | 1,296 | +2.94% | 4,744,000 | - | +10.96% | - | - |
| 11/26 | 1,250 | 1,268 | 1,242 | 1,259 | +4.05% | 4,328,000 | - | +8.53% | - | - |
| 11/22 | 1,249 | 1,253 | 1,209 | 1,210 | -3.66% | 4,966,000 | - | +4.85% | - | - |
| 11/21 | 1,236 | 1,262 | 1,231 | 1,256 | +2.78% | 6,350,000 | - | +9.22% | - | - |
| 11/20 | 1,190 | 1,223 | 1,186 | 1,222 | +1.5% | 6,415,000 | - | +6.72% | - | - |
| 11/19 | 1,165 | 1,208 | 1,165 | 1,204 | +4.6% | 4,970,000 | - | +5.43% | - | - |
| 11/16 | 1,141 | 1,167 | 1,120 | 1,151 | +0.52% | 3,328,000 | - | +0.88% | - | - |
| 11/15 | 1,150 | 1,156 | 1,130 | 1,145 | +1.78% | 2,317,000 | - | +0.26% | - | - |
| 11/14 | 1,101 | 1,125 | 1,092 | 1,125 | +3.12% | 2,434,000 | - | -1.66% | - | - |
| 11/13 | 1,080 | 1,118 | 1,072 | 1,091 | -0.09% | 2,156,000 | - | -4.8% | - | - |
| 11/12 | 1,088 | 1,105 | 1,072 | 1,092 | -1.27% | 2,117,000 | - | -5.04% | - | - |
| 11/09 | 1,119 | 1,147 | 1,098 | 1,106 | -2.04% | 3,210,000 | - | -4.16% | - | - |
| 11/08 | 1,153 | 1,154 | 1,110 | 1,129 | -3.26% | 2,671,000 | - | -2.42% | - | - |
| 11/07 | 1,180 | 1,187 | 1,163 | 1,167 | -0.51% | 2,677,000 | - | +0.6% | - | - |
| 11/06 | 1,154 | 1,184 | 1,152 | 1,173 | +1.38% | 1,212,000 | - | +1.21% | - | - |
| 11/05 | 1,148 | 1,173 | 1,143 | 1,157 | -0.86% | 1,309,000 | - | 0% | - | - |
| 11/02 | 1,188 | 1,195 | 1,164 | 1,167 | -2.91% | 1,827,000 | - | +0.95% | - | - |
| 11/01 | 1,191 | 1,204 | 1,191 | 1,202 | -0.17% | 1,597,000 | - | +4.16% | - | - |
| 10/31 | 1,166 | 1,205 | 1,166 | 1,204 | +1.52% | 1,495,000 | - | +4.79% | - | - |
