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 | 1,505 | 1,530 | 1,480 | 1,490 | -3.43% | 12,299,300 | - | -6.11% | - | - |
03/28 | 1,505 | 1,556 | 1,482 | 1,543 | +1.78% | 10,531,400 | - | -3.26% | - | - |
03/27 | 1,540 | 1,549 | 1,510 | 1,516 | -3.44% | 8,756,900 | - | -5.31% | - | - |
03/26 | 1,597 | 1,611 | 1,538 | 1,570 | -2.67% | 10,936,800 | - | -2.3% | - | - |
03/25 | 1,615 | 1,631 | 1,574 | 1,613 | +1.19% | 14,703,000 | - | +0.06% | - | - |
03/24 | 1,587 | 1,605 | 1,569 | 1,594 | +0.38% | 9,452,800 | - | -1.18% | - | - |
03/21 | 1,600 | 1,606 | 1,560 | 1,588 | +2.52% | 12,742,000 | - | -1.67% | - | - |
03/19 | 1,505 | 1,554 | 1,496 | 1,549 | +8.7% | 26,317,400 | - | -4.09% | - | - |
03/18 | 1,414 | 1,443 | 1,401 | 1,425 | +0.85% | 20,406,600 | - | -11.71% | - | - |
03/17 | 1,452 | 1,464 | 1,404 | 1,413 | -4.4% | 14,593,700 | - | -12.62% | - | - |
03/14 | 1,497 | 1,527 | 1,450 | 1,478 | -3.21% | 18,611,300 | - | -8.82% | - | - |
03/13 | 1,587 | 1,587 | 1,502 | 1,527 | -3.78% | 15,858,600 | - | -5.91% | - | - |
03/12 | 1,627 | 1,627 | 1,581 | 1,587 | +6.72% | 16,544,700 | - | -2.28% | - | - |
03/11 | 1,452 | 1,489 | 1,444 | 1,487 | -1% | 18,978,800 | - | -8.49% | - | - |
03/10 | 1,535 | 1,535 | 1,500 | 1,502 | -2.15% | 8,644,200 | - | -7.85% | - | - |
03/07 | 1,550 | 1,567 | 1,527 | 1,535 | -5.65% | 12,217,400 | - | -5.94% | - | - |
03/06 | 1,610 | 1,653 | 1,597 | 1,627 | +1.88% | 9,654,200 | - | -0.43% | - | - |
03/05 | 1,600 | 1,617 | 1,583 | 1,597 | -0.56% | 9,476,700 | - | -2.2% | - | - |
03/04 | 1,652 | 1,656 | 1,593 | 1,606 | -1.77% | 10,897,800 | - | -1.65% | - | - |
03/03 | 1,608 | 1,664 | 1,589 | 1,635 | -2.97% | 13,339,000 | - | +0.18% | - | - |
02/29 | 1,739 | 1,739 | 1,676 | 1,685 | -4.91% | 14,334,500 | - | +3.31% | - | - |
02/28 | 1,753 | 1,785 | 1,752 | 1,772 | -1.12% | 6,255,100 | - | +9.05% | - | - |
02/27 | 1,812 | 1,829 | 1,776 | 1,792 | -0.22% | 10,236,500 | - | +11.17% | - | - |
02/26 | 1,800 | 1,832 | 1,787 | 1,796 | +3.16% | 20,029,900 | - | +12.46% | - | - |
02/25 | 1,689 | 1,753 | 1,689 | 1,741 | +3.2% | 13,365,500 | - | +9.91% | - | - |
02/22 | 1,687 | 1,727 | 1,664 | 1,687 | -1.52% | 12,859,000 | - | +7.11% | - | - |
02/21 | 1,709 | 1,733 | 1,702 | 1,713 | +3.69% | 14,548,900 | - | +9.32% | - | - |
02/20 | 1,697 | 1,749 | 1,646 | 1,652 | -2.71% | 19,877,200 | - | +5.9% | - | - |
02/19 | 1,679 | 1,713 | 1,675 | 1,698 | +3.54% | 16,956,900 | - | +9.06% | - | - |
02/18 | 1,625 | 1,655 | 1,606 | 1,640 | -0.06% | 11,052,300 | - | +5.47% | - | - |
02/15 | 1,589 | 1,669 | 1,572 | 1,641 | +3.27% | 16,282,200 | - | +5.26% | - | - |
02/14 | 1,589 | 1,600 | 1,570 | 1,589 | +4.27% | 9,547,200 | - | +1.53% | - | - |
02/13 | 1,540 | 1,554 | 1,519 | 1,524 | +1.53% | 9,189,000 | - | -3.05% | - | - |
02/12 | 1,500 | 1,516 | 1,471 | 1,501 | -0.99% | 10,802,900 | - | -5.18% | - | - |
02/08 | 1,543 | 1,568 | 1,500 | 1,516 | -1.3% | 9,019,600 | - | -4.95% | - | - |
02/07 | 1,531 | 1,550 | 1,484 | 1,536 | -0.13% | 10,078,000 | - | -4.6% | - | - |
02/06 | 1,532 | 1,550 | 1,530 | 1,538 | -4.41% | 11,849,100 | - | -5.41% | - | - |
02/05 | 1,590 | 1,621 | 1,575 | 1,609 | -1.05% | 11,231,200 | - | -2.01% | - | - |
02/04 | 1,616 | 1,647 | 1,606 | 1,626 | +4.5% | 12,712,700 | - | -1.69% | - | - |
02/01 | 1,549 | 1,615 | 1,530 | 1,556 | -1.08% | 14,078,100 | - | -6.43% | - | - |
01/31 | 1,517 | 1,598 | 1,509 | 1,573 | -2.12% | 17,226,200 | - | -6.03% | - | - |
01/30 | 1,632 | 1,640 | 1,601 | 1,607 | +0.31% | 10,699,400 | - | -4.63% | - | - |
01/29 | 1,620 | 1,642 | 1,583 | 1,602 | +2.3% | 11,716,000 | - | -5.49% | - | - |
01/28 | 1,609 | 1,609 | 1,545 | 1,566 | -3.63% | 13,717,600 | - | -8.15% | - | - |
01/25 | 1,557 | 1,637 | 1,555 | 1,625 | +6.42% | 21,527,800 | - | -5.41% | - | - |
01/24 | 1,520 | 1,542 | 1,492 | 1,527 | +5.02% | 26,536,900 | - | -11.73% | - | - |
01/23 | 1,480 | 1,485 | 1,438 | 1,454 | +3.86% | 21,175,400 | - | -16.87% | - | - |
01/22 | 1,410 | 1,433 | 1,395 | 1,400 | -4.96% | 20,499,600 | - | -20.99% | - | - |
01/21 | 1,476 | 1,504 | 1,464 | 1,473 | -3.73% | 16,132,900 | - | -18.08% | - | - |
01/18 | 1,440 | 1,546 | 1,430 | 1,530 | +3.03% | 26,601,300 | - | -15.98% | - | - |
01/17 | 1,534 | 1,538 | 1,477 | 1,485 | -2.43% | 26,666,600 | - | -19.38% | - | - |
01/16 | 1,526 | 1,562 | 1,506 | 1,522 | -4.76% | 21,569,000 | - | -18.3% | - | - |
01/15 | 1,635 | 1,642 | 1,585 | 1,598 | -2.8% | 17,728,700 | - | -15.09% | - | - |
01/11 | 1,720 | 1,722 | 1,625 | 1,644 | -4.53% | 25,867,900 | - | -13.43% | - | - |
01/10 | 1,766 | 1,773 | 1,716 | 1,722 | -3.85% | 15,017,800 | - | -9.98% | - | - |
01/09 | 1,751 | 1,800 | 1,741 | 1,791 | +0.73% | 10,899,400 | - | -6.91% | - | - |
01/08 | 1,789 | 1,789 | 1,765 | 1,778 | -0.61% | 10,780,900 | - | -7.78% | - | - |
01/07 | 1,788 | 1,813 | 1,764 | 1,789 | -1.16% | 9,935,600 | - | -7.4% | - | - |
01/04 | 1,805 | 1,817 | 1,790 | 1,810 | -4.49% | 9,188,200 | - | -6.51% | - | - |
2007 |
12/28 | 1,891 | 1,896 | 1,885 | 1,895 | -1.3% | 4,734,200 | - | -2.02% | - | - |
12/27 | 1,933 | 1,937 | 1,910 | 1,920 | -0.98% | 5,222,300 | - | -0.52% | - | - |
12/26 | 1,936 | 1,950 | 1,929 | 1,939 | +1.73% | 6,136,100 | - | +0.62% | - | - |
12/25 | 1,904 | 1,915 | 1,902 | 1,906 | +2.36% | 5,474,300 | - | -0.83% | - | - |
12/21 | 1,845 | 1,875 | 1,840 | 1,862 | +1.09% | 11,860,300 | - | -2.97% | - | - |
12/20 | 1,845 | 1,852 | 1,831 | 1,842 | +0.16% | 5,883,600 | - | -4.16% | - | - |
12/19 | 1,822 | 1,860 | 1,822 | 1,839 | -0.7% | 7,638,400 | - | -4.52% | - | - |
12/18 | 1,838 | 1,861 | 1,826 | 1,852 | -0.86% | 14,069,400 | - | -3.84% | - | - |
12/17 | 1,872 | 1,896 | 1,860 | 1,868 | -0.32% | 7,786,800 | - | -3.01% | - | - |
12/14 | 1,920 | 1,943 | 1,855 | 1,874 | -2.34% | 18,351,700 | - | -2.7% | - | - |
12/13 | 1,971 | 1,985 | 1,902 | 1,919 | -4.29% | 16,529,000 | - | -0.47% | - | - |
12/12 | 1,970 | 2,005 | 1,970 | 2,005 | -1.96% | 12,933,800 | - | +3.94% | - | - |
12/11 | 2,050 | 2,065 | 2,040 | 2,045 | 0% | 5,504,000 | - | +6.07% | - | - |
12/10 | 2,050 | 2,060 | 2,020 | 2,045 | 0% | 6,765,200 | - | +6.23% | - | - |
12/07 | 2,065 | 2,085 | 2,020 | 2,045 | -0.73% | 11,798,200 | - | +6.34% | - | - |
12/06 | 2,050 | 2,075 | 2,030 | 2,060 | +2.74% | 10,131,500 | - | +7.01% | - | - |
12/05 | 1,996 | 2,020 | 1,966 | 2,005 | +0.25% | 7,365,400 | - | +4.21% | - | - |
12/04 | 2,020 | 2,040 | 2,000 | 2,000 | -1.23% | 7,550,200 | - | +3.9% | - | - |
12/03 | 2,020 | 2,040 | 2,005 | 2,025 | +1.86% | 11,863,800 | - | +5.19% | - | - |
11/30 | 1,971 | 1,989 | 1,949 | 1,988 | +0.05% | 13,365,400 | - | +3.49% | - | - |
11/29 | 1,966 | 2,000 | 1,955 | 1,987 | +5.13% | 16,627,600 | - | +3.81% | - | - |
11/28 | 1,919 | 1,919 | 1,882 | 1,890 | -0.26% | 7,080,100 | - | -1% | - | - |
11/27 | 1,816 | 1,931 | 1,815 | 1,895 | +1.01% | 12,982,200 | - | -0.68% | - | - |
11/26 | 1,795 | 1,900 | 1,794 | 1,876 | +5.75% | 16,200,400 | - | -1.68% | - | - |
11/22 | 1,758 | 1,794 | 1,746 | 1,774 | -0.78% | 12,154,600 | - | -7.17% | - | - |
11/21 | 1,819 | 1,828 | 1,755 | 1,788 | -3.35% | 13,066,200 | - | -6.83% | - | - |
11/20 | 1,728 | 1,855 | 1,728 | 1,850 | +1.76% | 10,766,600 | - | -3.95% | - | - |
11/19 | 1,825 | 1,855 | 1,813 | 1,818 | -0.6% | 9,518,700 | - | -6.05% | - | - |
11/16 | 1,835 | 1,844 | 1,813 | 1,829 | -4.79% | 18,579,100 | - | -5.96% | - | - |
11/15 | 1,976 | 1,977 | 1,919 | 1,921 | -1.28% | 9,896,600 | - | -1.79% | - | - |
11/14 | 1,928 | 1,969 | 1,925 | 1,946 | +4.91% | 13,408,400 | - | -0.92% | - | - |
11/13 | 1,855 | 1,912 | 1,830 | 1,855 | +0.05% | 16,567,700 | - | -5.89% | - | - |
11/12 | 1,823 | 1,865 | 1,813 | 1,854 | -0.48% | 14,546,400 | - | -6.51% | - | - |
11/09 | 1,915 | 1,928 | 1,861 | 1,863 | -2.2% | 10,516,200 | - | -6.57% | - | - |
11/08 | 1,908 | 1,914 | 1,887 | 1,905 | -2.91% | 11,195,400 | - | -4.94% | - | - |
11/07 | 2,005 | 2,010 | 1,952 | 1,962 | -1.06% | 8,203,500 | - | -2.44% | - | - |
11/06 | 1,950 | 2,030 | 1,950 | 1,983 | +0.66% | 8,844,100 | - | -1.49% | - | - |
11/05 | 1,968 | 1,999 | 1,957 | 1,970 | -1.15% | 13,241,400 | - | -1.99% | - | - |
11/02 | 2,005 | 2,025 | 1,992 | 1,993 | -4.41% | 13,858,800 | - | -0.75% | - | - |
11/01 | 2,070 | 2,110 | 2,070 | 2,085 | +1.71% | 13,115,800 | - | +3.89% | - | - |
10/31 | 2,005 | 2,055 | 1,974 | 2,050 | +1.23% | 9,641,000 | - | +2.65% | - | - |