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 | 1,290 | 1,291 | 1,241 | 1,257 | -1.33% | 1,286,000 | - | +5.63% | - | - |
| 03/28 | 1,262 | 1,295 | 1,241 | 1,274 | +0.08% | 1,442,000 | - | +7.33% | - | - |
| 03/27 | 1,257 | 1,282 | 1,247 | 1,273 | +0.39% | 1,078,000 | - | +7.61% | - | - |
| 03/26 | 1,244 | 1,277 | 1,244 | 1,268 | +0.63% | 937,000 | - | +7.55% | - | - |
| 03/25 | 1,272 | 1,276 | 1,248 | 1,260 | +0.56% | 1,244,000 | - | +7.14% | - | - |
| 03/24 | 1,250 | 1,262 | 1,238 | 1,253 | -0.16% | 1,041,000 | - | +6.82% | - | - |
| 03/21 | 1,205 | 1,263 | 1,202 | 1,255 | +4.76% | 1,797,000 | - | +7.17% | - | - |
| 03/19 | 1,189 | 1,218 | 1,179 | 1,198 | +2.74% | 2,376,000 | - | +2.39% | - | - |
| 03/18 | 1,115 | 1,166 | 1,107 | 1,166 | +4.01% | 1,842,000 | - | -0.34% | - | - |
| 03/17 | 1,140 | 1,140 | 1,098 | 1,121 | -2.69% | 1,673,000 | - | -4.27% | - | - |
| 03/14 | 1,207 | 1,207 | 1,140 | 1,152 | -4.48% | 1,092,000 | - | -2.04% | - | - |
| 03/13 | 1,208 | 1,227 | 1,192 | 1,206 | -0.33% | 1,869,000 | - | +2.2% | - | - |
| 03/12 | 1,229 | 1,248 | 1,200 | 1,210 | +4.85% | 1,714,000 | - | +2.37% | - | - |
| 03/11 | 1,136 | 1,155 | 1,099 | 1,154 | +1.67% | 1,130,000 | - | -2.7% | - | - |
| 03/10 | 1,125 | 1,160 | 1,123 | 1,135 | +0.8% | 1,118,000 | - | -4.78% | - | - |
| 03/07 | 1,103 | 1,145 | 1,085 | 1,126 | -1.23% | 992,000 | - | -5.93% | - | - |
| 03/06 | 1,114 | 1,160 | 1,113 | 1,140 | +3.26% | 1,015,000 | - | -5.24% | - | - |
| 03/05 | 1,120 | 1,130 | 1,100 | 1,104 | -0.99% | 889,000 | - | -8.53% | - | - |
| 03/04 | 1,156 | 1,156 | 1,108 | 1,115 | -2.79% | 1,142,000 | - | -7.93% | - | - |
| 03/03 | 1,160 | 1,169 | 1,132 | 1,147 | -2.3% | 2,092,000 | - | -5.44% | - | - |
| 02/29 | 1,181 | 1,191 | 1,156 | 1,174 | -1.76% | 1,242,000 | - | -3.29% | - | - |
| 02/28 | 1,165 | 1,196 | 1,151 | 1,195 | -0.25% | 1,573,000 | - | -1.32% | - | - |
| 02/27 | 1,180 | 1,212 | 1,180 | 1,198 | +2.83% | 1,350,000 | - | -0.58% | - | - |
| 02/26 | 1,203 | 1,207 | 1,158 | 1,165 | -3% | 1,674,000 | - | -2.75% | - | - |
| 02/25 | 1,175 | 1,212 | 1,175 | 1,201 | +2.21% | 1,201,000 | - | +0.5% | - | - |
| 02/22 | 1,192 | 1,195 | 1,164 | 1,175 | -1.34% | 1,442,000 | - | -1.34% | - | - |
| 02/21 | 1,183 | 1,204 | 1,173 | 1,191 | +2.41% | 1,012,000 | - | +0.17% | - | - |
| 02/20 | 1,202 | 1,212 | 1,159 | 1,163 | -3% | 1,522,000 | - | -1.77% | - | - |
| 02/19 | 1,202 | 1,210 | 1,175 | 1,199 | +1.52% | 1,316,000 | - | +1.35% | - | - |
| 02/18 | 1,205 | 1,223 | 1,171 | 1,181 | -1.67% | 1,210,000 | - | 0% | - | - |
| 02/15 | 1,225 | 1,234 | 1,165 | 1,201 | -3.53% | 1,795,000 | - | +1.78% | - | - |
| 02/14 | 1,215 | 1,247 | 1,214 | 1,245 | +4.18% | 979,000 | - | +5.6% | - | - |
| 02/13 | 1,223 | 1,241 | 1,191 | 1,195 | +1.01% | 2,252,000 | - | +1.7% | - | - |
| 02/12 | 1,181 | 1,200 | 1,167 | 1,183 | -4.67% | 2,651,000 | - | +0.94% | - | - |
| 02/08 | 1,245 | 1,288 | 1,225 | 1,241 | -0.8% | 1,366,000 | - | +6.07% | - | - |
| 02/07 | 1,255 | 1,261 | 1,217 | 1,251 | -0.24% | 1,528,000 | - | +7.01% | - | - |
| 02/06 | 1,270 | 1,283 | 1,251 | 1,254 | -4.27% | 1,339,000 | - | +7.36% | - | - |
| 02/05 | 1,314 | 1,321 | 1,275 | 1,310 | +0.46% | 1,429,000 | - | +12.25% | - | - |
| 02/04 | 1,299 | 1,338 | 1,299 | 1,304 | +1.95% | 1,749,000 | - | +12.03% | - | - |
| 02/01 | 1,263 | 1,285 | 1,242 | 1,279 | +1.35% | 1,553,000 | - | +10.26% | - | - |
| 01/31 | 1,230 | 1,262 | 1,197 | 1,262 | +2.1% | 1,567,000 | - | +8.98% | - | - |
| 01/30 | 1,230 | 1,265 | 1,220 | 1,236 | +1.81% | 2,605,000 | - | +6.92% | - | - |
| 01/29 | 1,195 | 1,237 | 1,195 | 1,214 | +5.11% | 2,584,000 | - | +5.11% | - | - |
| 01/28 | 1,159 | 1,174 | 1,139 | 1,155 | -1.79% | 1,464,000 | - | 0% | - | - |
| 01/25 | 1,101 | 1,180 | 1,100 | 1,176 | +7.4% | 1,830,000 | - | +1.55% | - | - |
| 01/24 | 1,065 | 1,100 | 1,065 | 1,095 | +4.78% | 1,538,000 | - | -5.68% | - | - |
| 01/23 | 1,040 | 1,075 | 1,026 | 1,045 | +0.58% | 1,628,000 | - | -10.61% | - | - |
| 01/22 | 1,050 | 1,077 | 1,029 | 1,039 | -3.97% | 1,427,000 | - | -11.95% | - | - |
| 01/21 | 1,111 | 1,117 | 1,073 | 1,082 | -2.61% | 1,029,000 | - | -9.15% | - | - |
| 01/18 | 1,067 | 1,120 | 1,052 | 1,111 | +0.36% | 1,616,000 | - | -7.49% | - | - |
| 01/17 | 1,089 | 1,115 | 1,075 | 1,107 | +3.26% | 2,020,000 | - | -8.59% | - | - |
| 01/16 | 1,100 | 1,115 | 1,065 | 1,072 | -5.72% | 1,814,000 | - | -12.2% | - | - |
| 01/15 | 1,141 | 1,169 | 1,125 | 1,137 | -1.3% | 1,907,000 | - | -7.71% | - | - |
| 01/11 | 1,170 | 1,173 | 1,138 | 1,152 | -0.52% | 1,796,000 | - | -7.17% | - | - |
| 01/10 | 1,164 | 1,170 | 1,134 | 1,158 | -1.28% | 1,191,000 | - | -7.51% | - | - |
| 01/09 | 1,125 | 1,177 | 1,111 | 1,173 | +2.99% | 1,371,000 | - | -7.05% | - | - |
| 01/08 | 1,116 | 1,143 | 1,097 | 1,139 | +1.97% | 1,219,000 | - | -10.39% | - | - |
| 01/07 | 1,112 | 1,130 | 1,104 | 1,117 | -1.59% | 1,222,000 | - | -12.8% | - | - |
| 01/04 | 1,199 | 1,199 | 1,130 | 1,135 | -6.81% | 1,591,000 | - | -12.15% | - | - |
| 2007 |
| 12/28 | 1,231 | 1,233 | 1,198 | 1,218 | -1.54% | 441,000 | - | -6.38% | - | - |
| 12/27 | 1,240 | 1,246 | 1,216 | 1,237 | +0.41% | 724,000 | - | -5.43% | - | - |
| 12/26 | 1,245 | 1,251 | 1,227 | 1,232 | +0.24% | 754,000 | - | -6.24% | - | - |
| 12/25 | 1,235 | 1,238 | 1,219 | 1,229 | +2.16% | 736,000 | - | -7.03% | - | - |
| 12/21 | 1,217 | 1,217 | 1,190 | 1,203 | -1.8% | 1,350,000 | - | -9.62% | - | - |
| 12/20 | 1,253 | 1,253 | 1,220 | 1,225 | +0.99% | 1,673,000 | - | -8.58% | - | - |
| 12/19 | 1,221 | 1,235 | 1,206 | 1,213 | -0.66% | 1,626,000 | - | -10.01% | - | - |
| 12/18 | 1,183 | 1,238 | 1,180 | 1,221 | +1.24% | 2,334,000 | - | -9.89% | - | - |
| 12/17 | 1,208 | 1,235 | 1,201 | 1,206 | -2.11% | 1,252,000 | - | -11.32% | - | - |
| 12/14 | 1,234 | 1,254 | 1,220 | 1,232 | -0.81% | 2,589,000 | - | -9.88% | - | - |
| 12/13 | 1,275 | 1,303 | 1,241 | 1,242 | -3.57% | 2,365,000 | - | -9.54% | - | - |
| 12/12 | 1,287 | 1,302 | 1,276 | 1,288 | -2.94% | 2,284,000 | - | -6.8% | - | - |
| 12/11 | 1,334 | 1,351 | 1,322 | 1,327 | +0.45% | 1,342,000 | - | -4.46% | - | - |
| 12/10 | 1,328 | 1,348 | 1,313 | 1,321 | -0.23% | 1,339,000 | - | -5.24% | - | - |
| 12/07 | 1,357 | 1,360 | 1,319 | 1,324 | -2.36% | 1,927,000 | - | -5.43% | - | - |
| 12/06 | 1,375 | 1,375 | 1,334 | 1,356 | -0.66% | 1,589,000 | - | -3.62% | - | - |
| 12/05 | 1,344 | 1,365 | 1,318 | 1,365 | +1.11% | 1,799,000 | - | -3.4% | - | - |
| 12/04 | 1,360 | 1,370 | 1,339 | 1,350 | -1.32% | 2,109,000 | - | -4.66% | - | - |
| 12/03 | 1,410 | 1,416 | 1,362 | 1,368 | -3.12% | 2,243,000 | - | -3.53% | - | - |
| 11/30 | 1,405 | 1,425 | 1,385 | 1,412 | -0.91% | 2,229,000 | - | -0.35% | - | - |
| 11/29 | 1,419 | 1,434 | 1,414 | 1,425 | +1.79% | 1,535,000 | - | +0.85% | - | - |
| 11/28 | 1,388 | 1,407 | 1,377 | 1,400 | +1.6% | 1,916,000 | - | -0.64% | - | - |
| 11/27 | 1,344 | 1,392 | 1,322 | 1,378 | -0.29% | 2,248,000 | - | -2.2% | - | - |
| 11/26 | 1,372 | 1,396 | 1,352 | 1,382 | +1.69% | 1,901,000 | - | -1.92% | - | - |
| 11/22 | 1,368 | 1,378 | 1,314 | 1,359 | -3.27% | 3,278,000 | - | -3.69% | - | - |
| 11/21 | 1,437 | 1,440 | 1,375 | 1,405 | +0.57% | 3,108,000 | - | -0.64% | - | - |
| 11/20 | 1,363 | 1,397 | 1,355 | 1,397 | -1.83% | 2,405,000 | - | -1.27% | - | - |
| 11/19 | 1,448 | 1,470 | 1,410 | 1,423 | -2.33% | 1,696,000 | - | +0.49% | - | - |
| 11/16 | 1,402 | 1,457 | 1,387 | 1,457 | +1.89% | 1,440,000 | - | +2.75% | - | - |
| 11/15 | 1,425 | 1,451 | 1,425 | 1,430 | +0.49% | 824,000 | - | +0.78% | - | - |
| 11/14 | 1,392 | 1,429 | 1,380 | 1,423 | +3.72% | 1,146,000 | - | +0.14% | - | - |
| 11/13 | 1,360 | 1,440 | 1,348 | 1,372 | +1.7% | 1,365,000 | - | -3.65% | - | - |
| 11/12 | 1,370 | 1,374 | 1,340 | 1,349 | -2.1% | 1,078,000 | - | -5.53% | - | - |
| 11/09 | 1,414 | 1,425 | 1,375 | 1,378 | -1.22% | 1,067,000 | - | -3.91% | - | - |
| 11/08 | 1,449 | 1,449 | 1,376 | 1,395 | -5.04% | 1,882,000 | - | -3.06% | - | - |
| 11/07 | 1,483 | 1,510 | 1,452 | 1,469 | +0.41% | 1,936,000 | - | +1.8% | - | - |
| 11/06 | 1,432 | 1,488 | 1,432 | 1,463 | +0.76% | 1,075,000 | - | +1.53% | - | - |
| 11/05 | 1,468 | 1,481 | 1,440 | 1,452 | -1.02% | 855,000 | - | +0.97% | - | - |
| 11/02 | 1,469 | 1,485 | 1,440 | 1,467 | -2% | 1,489,000 | - | +2.16% | - | - |
| 11/01 | 1,509 | 1,518 | 1,492 | 1,497 | -0.73% | 1,833,000 | - | +4.39% | - | - |
| 10/31 | 1,485 | 1,512 | 1,469 | 1,508 | +4.36% | 2,782,000 | - | +5.9% | - | - |
