株価チャート
2007/10/23~2008/03/21
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 |
03/21 | 1,045 | 1,077 | 1,037 | 1,069 | +2.59% | 522,000 | - | +3.59% | - | - |
03/19 | 1,051 | 1,063 | 1,019 | 1,042 | +1.07% | 706,000 | - | +0.87% | - | - |
03/18 | 1,009 | 1,032 | 997 | 1,031 | +2.38% | 673,000 | - | -0.29% | - | - |
03/17 | 1,027 | 1,027 | 991 | 1,007 | -2.89% | 582,000 | - | -2.8% | - | - |
03/14 | 1,077 | 1,079 | 1,029 | 1,037 | -3.71% | 737,000 | - | -0.1% | - | - |
03/13 | 1,064 | 1,082 | 1,050 | 1,077 | +1.22% | 910,000 | - | +3.66% | - | - |
03/12 | 1,047 | 1,091 | 1,045 | 1,064 | +5.66% | 1,027,000 | - | +2.41% | - | - |
03/11 | 1,013 | 1,014 | 991 | 1,007 | -1.08% | 737,000 | - | -3.17% | - | - |
03/10 | 989 | 1,023 | 987 | 1,018 | +3.14% | 804,000 | - | -2.4% | - | - |
03/07 | 977 | 1,001 | 971 | 987 | -1.4% | 505,000 | - | -5.55% | - | - |
03/06 | 987 | 1,010 | 977 | 1,001 | +2.46% | 359,000 | - | -4.58% | - | - |
03/05 | 976 | 991 | 970 | 977 | -0.31% | 498,000 | - | -6.95% | - | - |
03/04 | 1,002 | 1,002 | 974 | 980 | -1.9% | 597,000 | - | -6.84% | - | - |
03/03 | 1,017 | 1,017 | 994 | 999 | -2.82% | 406,000 | - | -5.13% | - | - |
02/29 | 1,031 | 1,038 | 1,014 | 1,028 | -0.96% | 462,000 | - | -2.47% | - | - |
02/28 | 1,035 | 1,049 | 1,022 | 1,038 | -1.14% | 404,000 | - | -1.42% | - | - |
02/27 | 1,038 | 1,062 | 1,034 | 1,050 | +3.14% | 616,000 | - | 0% | - | - |
02/26 | 1,051 | 1,059 | 1,017 | 1,018 | -3.14% | 563,000 | - | -2.68% | - | - |
02/25 | 1,028 | 1,053 | 1,027 | 1,051 | +2.64% | 483,000 | - | +0.57% | - | - |
02/22 | 1,041 | 1,041 | 1,013 | 1,024 | -1.73% | 484,000 | - | -1.92% | - | - |
02/21 | 1,027 | 1,053 | 1,027 | 1,042 | +2.06% | 499,000 | - | -0.19% | - | - |
02/20 | 1,065 | 1,066 | 1,017 | 1,021 | -4.22% | 651,000 | - | -2.11% | - | - |
02/19 | 1,086 | 1,089 | 1,055 | 1,066 | -0.74% | 531,000 | - | +2.21% | - | - |
02/18 | 1,093 | 1,104 | 1,072 | 1,074 | -1.38% | 493,000 | - | +2.97% | - | - |
02/15 | 1,094 | 1,095 | 1,068 | 1,089 | -0.73% | 525,000 | - | +4.51% | - | - |
02/14 | 1,087 | 1,097 | 1,079 | 1,097 | +2.81% | 361,000 | - | +5.28% | - | - |
02/13 | 1,090 | 1,097 | 1,065 | 1,067 | -0.93% | 336,000 | - | +2.6% | - | - |
02/12 | 1,069 | 1,085 | 1,049 | 1,077 | +0.94% | 475,000 | - | +3.66% | - | - |
02/08 | 1,053 | 1,097 | 1,053 | 1,067 | -0.09% | 276,000 | - | +2.79% | - | - |
02/07 | 1,055 | 1,071 | 1,032 | 1,068 | +0.28% | 408,000 | - | +2.79% | - | - |
02/06 | 1,060 | 1,081 | 1,055 | 1,065 | -1.3% | 658,000 | - | +2.31% | - | - |
02/05 | 1,067 | 1,092 | 1,067 | 1,079 | -1.91% | 431,000 | - | +3.35% | - | - |
02/04 | 1,090 | 1,100 | 1,069 | 1,100 | +3.19% | 351,000 | - | +5.16% | - | - |
02/01 | 1,074 | 1,075 | 1,046 | 1,066 | -0.93% | 368,000 | - | +1.81% | - | - |
01/31 | 1,024 | 1,076 | 1,014 | 1,076 | +4.87% | 535,000 | - | +2.48% | - | - |
01/30 | 1,040 | 1,050 | 1,013 | 1,026 | -0.77% | 580,000 | - | -2.47% | - | - |
01/29 | 1,054 | 1,057 | 1,021 | 1,034 | +2.17% | 522,000 | - | -2.18% | - | - |
01/28 | 1,005 | 1,024 | 1,004 | 1,012 | -1.27% | 449,000 | - | -4.62% | - | - |
01/25 | 994 | 1,025 | 994 | 1,025 | +4.06% | 376,000 | - | -3.85% | - | - |
01/24 | 968 | 995 | 968 | 985 | +1.76% | 407,000 | - | -8.03% | - | - |
01/23 | 974 | 984 | 956 | 968 | +2.43% | 566,000 | - | -10.2% | - | - |
01/22 | 994 | 1,001 | 945 | 945 | -5.12% | 582,000 | - | -13.06% | - | - |
01/21 | 1,016 | 1,016 | 991 | 996 | -2.73% | 409,000 | - | -9.12% | - | - |
01/18 | 1,000 | 1,028 | 988 | 1,024 | -0.49% | 495,000 | - | -7.16% | - | - |
01/17 | 1,026 | 1,030 | 1,005 | 1,029 | +1.78% | 463,000 | - | -7.3% | - | - |
01/16 | 1,033 | 1,040 | 1,003 | 1,011 | -2.79% | 528,000 | - | -9.41% | - | - |
01/15 | 1,063 | 1,064 | 1,035 | 1,040 | -1.33% | 556,000 | - | -7.39% | - | - |
01/11 | 1,067 | 1,070 | 1,041 | 1,054 | -0.75% | 519,000 | - | -6.64% | - | - |
01/10 | 1,077 | 1,077 | 1,052 | 1,062 | -0.56% | 460,000 | - | -6.43% | - | - |
01/09 | 1,041 | 1,073 | 1,030 | 1,068 | +1.81% | 430,000 | - | -6.32% | - | - |
01/08 | 1,031 | 1,051 | 1,030 | 1,049 | +0.87% | 480,000 | - | -8.38% | - | - |
01/07 | 1,051 | 1,052 | 1,031 | 1,040 | -1.05% | 620,000 | - | -9.64% | - | - |
01/04 | 1,080 | 1,080 | 1,051 | 1,051 | -3.84% | 405,000 | - | -9.08% | - | - |
2007 |
12/28 | 1,120 | 1,126 | 1,089 | 1,093 | -3.45% | 212,000 | - | -5.61% | - | - |
12/27 | 1,140 | 1,140 | 1,118 | 1,132 | -0.61% | 247,000 | - | -2.41% | - | - |
12/26 | 1,138 | 1,144 | 1,132 | 1,139 | +0.53% | 191,000 | - | -1.89% | - | - |
12/25 | 1,144 | 1,148 | 1,127 | 1,133 | +1.34% | 229,000 | - | -2.16% | - | - |
12/21 | 1,136 | 1,141 | 1,112 | 1,118 | -1.15% | 503,000 | - | -3.2% | - | - |
12/20 | 1,148 | 1,148 | 1,127 | 1,131 | -0.44% | 654,000 | - | -1.91% | - | - |
12/19 | 1,146 | 1,151 | 1,135 | 1,136 | -0.87% | 692,000 | - | -1.22% | - | - |
12/18 | 1,139 | 1,160 | 1,124 | 1,146 | +0.79% | 694,000 | - | 0% | - | - |
12/17 | 1,145 | 1,154 | 1,129 | 1,137 | -0.61% | 744,000 | - | -0.35% | - | - |
12/14 | 1,157 | 1,166 | 1,130 | 1,144 | +0.62% | 1,282,000 | - | +0.53% | - | - |
12/13 | 1,150 | 1,163 | 1,135 | 1,137 | -2.49% | 617,000 | - | +0.26% | - | - |
12/12 | 1,170 | 1,171 | 1,147 | 1,166 | -1.52% | 566,000 | - | +2.91% | - | - |
12/11 | 1,193 | 1,196 | 1,177 | 1,184 | +0.68% | 820,000 | - | +4.69% | - | - |
12/10 | 1,180 | 1,182 | 1,169 | 1,176 | -0.42% | 880,000 | - | +4.26% | - | - |
12/07 | 1,188 | 1,199 | 1,176 | 1,181 | -1.17% | 995,000 | - | +4.88% | - | - |
12/06 | 1,195 | 1,196 | 1,188 | 1,195 | +0.59% | 764,000 | - | +6.32% | - | - |
12/05 | 1,185 | 1,188 | 1,171 | 1,188 | +0.34% | 963,000 | - | +5.98% | - | - |
12/04 | 1,184 | 1,190 | 1,178 | 1,184 | 0% | 683,000 | - | +6% | - | - |
12/03 | 1,180 | 1,203 | 1,177 | 1,184 | -0.42% | 655,000 | - | +6.38% | - | - |
11/30 | 1,174 | 1,206 | 1,174 | 1,189 | -0.34% | 769,000 | - | +7.31% | - | - |
11/29 | 1,200 | 1,216 | 1,175 | 1,193 | -0.5% | 1,023,000 | - | +8.26% | - | - |
11/28 | 1,194 | 1,216 | 1,174 | 1,199 | +0.67% | 765,000 | - | +9.5% | - | - |
11/27 | 1,153 | 1,191 | 1,136 | 1,191 | +2.32% | 713,000 | - | +9.27% | - | - |
11/26 | 1,119 | 1,176 | 1,112 | 1,164 | +3.74% | 609,000 | - | +7.48% | - | - |
11/22 | 1,150 | 1,180 | 1,118 | 1,122 | -0.18% | 621,000 | - | +4.08% | - | - |
11/21 | 1,136 | 1,161 | 1,112 | 1,124 | -3.02% | 1,049,000 | - | +4.56% | - | - |
11/20 | 1,069 | 1,163 | 1,069 | 1,159 | +8.42% | 1,433,000 | - | +8.12% | - | - |
11/19 | 1,045 | 1,080 | 1,045 | 1,069 | +0.38% | 359,000 | - | 0% | - | - |
11/16 | 1,052 | 1,067 | 1,039 | 1,065 | -0.28% | 378,000 | - | -0.56% | - | - |
11/15 | 1,058 | 1,072 | 1,054 | 1,068 | +1.14% | 484,000 | - | -0.47% | - | - |
11/14 | 1,039 | 1,058 | 1,038 | 1,056 | +2.62% | 454,000 | - | -1.86% | - | - |
11/13 | 1,036 | 1,055 | 1,013 | 1,029 | +0.39% | 525,000 | - | -4.63% | - | - |
11/12 | 1,032 | 1,043 | 1,022 | 1,025 | -2.47% | 369,000 | - | -5.44% | - | - |
11/09 | 1,059 | 1,075 | 1,045 | 1,051 | -0.85% | 540,000 | - | -3.58% | - | - |
11/08 | 1,085 | 1,088 | 1,054 | 1,060 | -4.42% | 501,000 | - | -3.11% | - | - |
11/07 | 1,131 | 1,132 | 1,109 | 1,109 | -0.72% | 467,000 | - | +1% | - | - |
11/06 | 1,094 | 1,132 | 1,093 | 1,117 | +1.73% | 433,000 | - | +1.55% | - | - |
11/05 | 1,104 | 1,125 | 1,092 | 1,098 | -2.31% | 440,000 | - | -0.18% | - | - |
11/02 | 1,134 | 1,143 | 1,109 | 1,124 | -1.49% | 743,000 | - | +2.18% | - | - |
11/01 | 1,124 | 1,145 | 1,119 | 1,141 | +1.6% | 513,000 | - | +3.82% | - | - |
10/31 | 1,084 | 1,126 | 1,079 | 1,123 | +3.41% | 564,000 | - | +2.46% | - | - |
10/30 | 1,049 | 1,093 | 1,049 | 1,086 | +0.65% | 461,000 | - | -0.64% | - | - |
10/29 | 1,052 | 1,087 | 1,050 | 1,079 | +2.66% | 526,000 | - | -1.01% | - | - |
10/26 | 1,036 | 1,055 | 1,036 | 1,051 | +1.55% | 400,000 | - | -3.4% | - | - |
10/25 | 1,033 | 1,040 | 1,022 | 1,035 | +0.19% | 522,000 | - | -4.87% | - | - |
10/24 | 1,041 | 1,062 | 1,029 | 1,033 | -2.64% | 460,000 | - | -5.14% | - | - |
10/23 | 1,070 | 1,078 | 1,051 | 1,061 | +3.01% | 691,000 | - | -2.75% | - | - |