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 | 1,421 | 1,421 | 1,401 | 1,420 | -0.07% | 6,200 | - | -1.66% | - | - |
| 03/28 | 1,420 | 1,450 | 1,419 | 1,421 | +1.5% | 15,400 | - | -1.46% | - | - |
| 03/27 | 1,400 | 1,405 | 1,399 | 1,400 | +1.01% | 14,600 | - | -2.71% | - | - |
| 03/26 | 1,380 | 1,403 | 1,360 | 1,386 | -0.29% | 85,900 | - | -3.41% | - | - |
| 03/25 | 1,405 | 1,405 | 1,354 | 1,390 | +0.36% | 42,800 | - | -2.93% | - | - |
| 03/24 | 1,391 | 1,403 | 1,370 | 1,385 | +1.09% | 2,700 | - | -2.94% | - | - |
| 03/21 | 1,450 | 1,450 | 1,353 | 1,370 | -4.53% | 8,200 | - | -3.66% | - | - |
| 03/19 | 1,456 | 1,456 | 1,430 | 1,435 | -4.33% | 3,800 | - | +1.27% | - | - |
| 03/18 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 13,600 | - | +6.38% | - | - |
| 03/17 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 40,000 | - | +7.78% | - | - |
| 03/14 | 1,505 | 1,514 | 1,499 | 1,500 | -0.07% | 28,100 | - | +7.76% | - | - |
| 03/13 | 1,500 | 1,514 | 1,494 | 1,501 | +0.6% | 15,100 | - | +8.53% | - | - |
| 03/12 | 1,494 | 1,501 | 1,490 | 1,492 | +0.61% | 19,100 | - | +8.59% | - | - |
| 03/11 | 1,475 | 1,483 | 1,469 | 1,483 | +0.54% | 28,100 | - | +8.49% | - | - |
| 03/10 | 1,474 | 1,485 | 1,470 | 1,475 | -0.34% | 60,900 | - | +8.54% | - | - |
| 03/07 | 1,480 | 1,486 | 1,475 | 1,480 | 0% | 45,100 | - | +9.47% | - | - |
| 03/06 | 1,480 | 1,502 | 1,480 | 1,480 | +2.07% | 14,100 | - | +10.04% | - | - |
| 03/05 | 1,420 | 1,450 | 1,417 | 1,450 | +5.99% | 20,000 | - | +8.45% | - | - |
| 03/04 | 1,400 | 1,401 | 1,351 | 1,368 | -3.73% | 11,300 | - | +2.86% | - | - |
| 03/03 | 1,426 | 1,426 | 1,402 | 1,421 | -1.04% | 13,600 | - | +7.16% | - | - |
| 02/29 | 1,442 | 1,453 | 1,412 | 1,436 | -2.38% | 16,000 | - | +8.62% | - | - |
| 02/28 | 1,472 | 1,484 | 1,451 | 1,471 | +1.31% | 22,200 | - | +11.69% | - | - |
| 02/27 | 1,449 | 1,478 | 1,449 | 1,452 | +1.33% | 13,600 | - | +10.84% | - | - |
| 02/26 | 1,430 | 1,448 | 1,420 | 1,433 | -0.42% | 16,700 | - | +9.89% | - | - |
| 02/25 | 1,380 | 1,500 | 1,378 | 1,439 | +4.2% | 47,800 | - | +10.52% | - | - |
| 02/22 | 1,386 | 1,390 | 1,370 | 1,381 | +2.6% | 22,500 | - | +5.99% | - | - |
| 02/21 | 1,300 | 1,370 | 1,300 | 1,346 | +3.3% | 35,800 | - | +2.98% | - | - |
| 02/20 | 1,300 | 1,324 | 1,300 | 1,303 | +1.24% | 23,900 | - | -0.84% | - | - |
| 02/19 | 1,300 | 1,300 | 1,275 | 1,287 | +1.58% | 16,200 | - | -3.31% | - | - |
| 02/18 | 1,278 | 1,278 | 1,265 | 1,267 | +0.56% | 11,600 | - | -6.22% | - | - |
| 02/15 | 1,265 | 1,270 | 1,250 | 1,260 | -0.4% | 15,800 | - | -8.16% | - | - |
| 02/14 | 1,260 | 1,275 | 1,260 | 1,265 | +1.2% | 14,800 | - | -9.32% | - | - |
| 02/13 | 1,275 | 1,275 | 1,250 | 1,250 | -2.34% | 13,800 | - | -11.85% | - | - |
| 02/12 | 1,290 | 1,290 | 1,270 | 1,280 | +0.31% | 7,900 | - | -11.23% | - | - |
| 02/08 | 1,280 | 1,282 | 1,274 | 1,276 | -0.23% | 10,800 | - | -12.78% | - | - |
| 02/07 | 1,290 | 1,290 | 1,279 | 1,279 | -0.39% | 11,900 | - | -13.76% | - | - |
| 02/06 | 1,295 | 1,295 | 1,277 | 1,284 | -1.23% | 8,000 | - | -14.46% | - | - |
| 02/05 | 1,307 | 1,307 | 1,295 | 1,300 | -0.31% | 8,200 | - | -14.3% | - | - |
| 02/04 | 1,291 | 1,315 | 1,290 | 1,304 | +1.09% | 19,600 | - | -14.94% | - | - |
| 02/01 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 11,400 | - | -16.83% | - | - |
| 01/31 | 1,273 | 1,300 | 1,261 | 1,300 | +1.8% | 12,000 | - | -17.2% | - | - |
| 01/30 | 1,285 | 1,285 | 1,260 | 1,277 | -0.55% | 13,000 | - | -19.74% | - | - |
| 01/29 | 1,289 | 1,300 | 1,271 | 1,284 | +1.1% | 14,200 | - | -20.35% | - | - |
| 01/28 | 1,326 | 1,330 | 1,260 | 1,270 | -3.79% | 27,800 | - | -22.28% | - | - |
| 01/25 | 1,306 | 1,320 | 1,305 | 1,320 | +1.3% | 20,500 | - | -20.29% | - | - |
| 01/24 | 1,311 | 1,350 | 1,280 | 1,303 | -0.31% | 19,500 | - | -22.26% | - | - |
| 01/23 | 1,305 | 1,350 | 1,305 | 1,307 | +0.38% | 11,200 | - | -23.12% | - | - |
| 01/22 | 1,330 | 1,342 | 1,301 | 1,302 | -5.79% | 11,800 | - | -24.52% | - | - |
| 01/21 | 1,461 | 1,462 | 1,377 | 1,382 | -5.6% | 12,400 | - | -21.03% | - | - |
| 01/18 | 1,470 | 1,486 | 1,461 | 1,464 | -1.28% | 11,000 | - | -17.24% | - | - |
| 01/17 | 1,469 | 1,518 | 1,469 | 1,483 | -2.37% | 24,000 | - | -16.87% | - | - |
| 01/16 | 1,590 | 1,613 | 1,519 | 1,519 | -11.17% | 31,700 | - | -15.42% | - | - |
| 01/15 | 1,760 | 1,780 | 1,691 | 1,710 | -4.47% | 1,400 | - | -5.42% | - | - |
| 01/11 | 1,806 | 1,806 | 1,786 | 1,790 | -0.89% | 3,300 | - | -1.27% | - | - |
| 01/10 | 1,830 | 1,830 | 1,800 | 1,806 | -1.58% | 7,500 | - | -0.61% | - | - |
| 01/09 | 1,830 | 1,840 | 1,822 | 1,835 | +0.27% | 12,300 | - | +0.71% | - | - |
| 01/08 | 1,850 | 1,850 | 1,830 | 1,830 | -1.51% | 2,000 | - | +0.22% | - | - |
| 01/07 | 1,853 | 1,860 | 1,820 | 1,858 | +3.63% | 13,300 | - | +1.59% | - | - |
| 01/04 | 1,824 | 1,824 | 1,780 | 1,793 | +0.79% | 2,500 | - | -1.97% | - | - |
| 2007 |
| 12/28 | 1,741 | 1,779 | 1,741 | 1,779 | +2.77% | 2,100 | - | -2.89% | - | - |
| 12/27 | 1,723 | 1,731 | 1,715 | 1,731 | +1.82% | 4,100 | - | -5.72% | - | - |
| 12/26 | 1,720 | 1,720 | 1,699 | 1,700 | +0.06% | 7,100 | - | -7.71% | - | - |
| 12/25 | 1,741 | 1,742 | 1,699 | 1,699 | -2.41% | 18,000 | - | -8.31% | - | - |
| 12/21 | 1,775 | 1,775 | 1,741 | 1,741 | -1.92% | 11,600 | - | -6.65% | - | - |
| 12/20 | 1,821 | 1,821 | 1,775 | 1,775 | -2.69% | 15,300 | - | -5.28% | - | - |
| 12/19 | 1,840 | 1,840 | 1,820 | 1,824 | +1% | 13,300 | - | -3.03% | - | - |
| 12/18 | 1,829 | 1,835 | 1,805 | 1,806 | -0.77% | 15,300 | - | -4.19% | - | - |
| 12/17 | 1,824 | 1,826 | 1,820 | 1,820 | -0.16% | 16,800 | - | -3.45% | - | - |
| 12/14 | 1,838 | 1,856 | 1,800 | 1,823 | -0.44% | 47,400 | - | -3.19% | - | - |
| 12/13 | 1,900 | 1,900 | 1,825 | 1,831 | -3.63% | 42,000 | - | -2.61% | - | - |
| 12/12 | 1,916 | 1,920 | 1,896 | 1,900 | -0.84% | 17,800 | - | +1.23% | - | - |
| 12/11 | 1,930 | 1,940 | 1,904 | 1,916 | -0.67% | 46,000 | - | +2.46% | - | - |
| 12/10 | 1,875 | 1,930 | 1,870 | 1,929 | +2.88% | 44,400 | - | +3.65% | - | - |
| 12/07 | 1,820 | 1,875 | 1,807 | 1,875 | +3.25% | 53,400 | - | +1.19% | - | - |
| 12/06 | 1,829 | 1,869 | 1,801 | 1,816 | +0.94% | 55,500 | - | -1.73% | - | - |
| 12/05 | 1,810 | 1,811 | 1,770 | 1,799 | -0.61% | 67,300 | - | -2.49% | - | - |
| 12/04 | 1,841 | 1,849 | 1,755 | 1,810 | -1.63% | 41,100 | - | -1.79% | - | - |
| 12/03 | 1,890 | 1,890 | 1,820 | 1,840 | -2.65% | 30,700 | - | +0.22% | - | - |
| 11/30 | 1,941 | 1,941 | 1,878 | 1,890 | -2.63% | 23,800 | - | +3.45% | - | - |
| 11/29 | 1,947 | 1,965 | 1,903 | 1,941 | +0.78% | 43,300 | - | +7% | - | - |
| 11/28 | 1,903 | 1,950 | 1,903 | 1,926 | +1.21% | 35,500 | - | +7% | - | - |
| 11/27 | 1,865 | 1,940 | 1,857 | 1,903 | +2.04% | 22,100 | - | +6.55% | - | - |
| 11/26 | 1,800 | 1,915 | 1,800 | 1,865 | 0% | 19,700 | - | +5.13% | - | - |
| 11/22 | 1,880 | 1,881 | 1,863 | 1,865 | -1.11% | 10,700 | - | +5.55% | - | - |
| 11/21 | 1,882 | 1,900 | 1,870 | 1,886 | +0.27% | 8,600 | - | +7.16% | - | - |
| 11/20 | 1,950 | 1,960 | 1,860 | 1,881 | -4.52% | 24,500 | - | +7.24% | - | - |
| 11/19 | 1,981 | 1,995 | 1,938 | 1,970 | -0.71% | 28,300 | - | +12.76% | - | - |
| 11/16 | 1,983 | 1,988 | 1,840 | 1,984 | 0% | 19,000 | - | +14.15% | - | - |
| 11/15 | 1,978 | 1,998 | 1,970 | 1,984 | +1.69% | 18,700 | - | +14.95% | - | - |
| 11/14 | 1,950 | 2,000 | 1,940 | 1,951 | +2.15% | 42,100 | - | +13.83% | - | - |
| 11/13 | 1,811 | 1,970 | 1,810 | 1,910 | +5.52% | 88,400 | - | +12.29% | - | - |
| 11/12 | 1,750 | 1,813 | 1,740 | 1,810 | +1.69% | 64,300 | - | +7.1% | - | - |
| 11/09 | 1,750 | 1,780 | 1,748 | 1,780 | +1.77% | 12,200 | - | +6.08% | - | - |
| 11/08 | 1,705 | 1,760 | 1,700 | 1,749 | -0.34% | 12,000 | - | +4.92% | - | - |
| 11/07 | 1,750 | 1,780 | 1,743 | 1,755 | +2.93% | 35,700 | - | +5.91% | - | - |
| 11/06 | 1,676 | 1,706 | 1,670 | 1,705 | 0% | 6,100 | - | +3.58% | - | - |
| 11/05 | 1,729 | 1,729 | 1,665 | 1,705 | -1.39% | 24,200 | - | +4.09% | - | - |
| 11/02 | 1,700 | 1,731 | 1,690 | 1,729 | -1.2% | 11,900 | - | +6.07% | - | - |
| 11/01 | 1,744 | 1,753 | 1,735 | 1,750 | +0.46% | 17,600 | - | +7.96% | - | - |
| 10/31 | 1,740 | 1,754 | 1,735 | 1,742 | +0.4% | 21,300 | - | +8.2% | - | - |
