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 | 2,390 | 2,390 | 2,290 | 2,315 | -3.34% | 600,600 | - | -0.09% | - | - |
03/28 | 2,370 | 2,410 | 2,355 | 2,395 | +1.27% | 472,500 | - | +3.23% | - | - |
03/27 | 2,330 | 2,365 | 2,325 | 2,365 | +1.5% | 323,300 | - | +1.94% | - | - |
03/26 | 2,310 | 2,330 | 2,295 | 2,330 | 0% | 406,900 | - | +0.43% | - | - |
03/25 | 2,345 | 2,345 | 2,315 | 2,330 | +0.65% | 334,600 | - | +0.26% | - | - |
03/24 | 2,330 | 2,365 | 2,315 | 2,315 | +0.22% | 287,000 | - | -0.56% | - | - |
03/21 | 2,270 | 2,315 | 2,265 | 2,310 | +2.44% | 351,700 | - | -0.99% | - | - |
03/19 | 2,305 | 2,320 | 2,225 | 2,255 | -0.66% | 722,900 | - | -3.55% | - | - |
03/18 | 2,220 | 2,270 | 2,175 | 2,270 | +2.25% | 539,900 | - | -3.07% | - | - |
03/17 | 2,305 | 2,305 | 2,220 | 2,220 | -3.69% | 463,800 | - | -5.41% | - | - |
03/14 | 2,360 | 2,360 | 2,295 | 2,305 | -0.86% | 701,200 | - | -2.08% | - | - |
03/13 | 2,310 | 2,325 | 2,290 | 2,325 | -0.64% | 363,900 | - | -1.32% | - | - |
03/12 | 2,370 | 2,375 | 2,330 | 2,340 | -0.21% | 360,700 | - | -0.68% | - | - |
03/11 | 2,340 | 2,350 | 2,300 | 2,345 | +0.21% | 643,200 | - | -0.51% | - | - |
03/10 | 2,285 | 2,380 | 2,280 | 2,340 | +2.86% | 684,000 | - | -0.72% | - | - |
03/07 | 2,270 | 2,305 | 2,260 | 2,275 | -0.87% | 480,500 | - | -3.48% | - | - |
03/06 | 2,290 | 2,320 | 2,275 | 2,295 | +0.44% | 415,300 | - | -2.71% | - | - |
03/05 | 2,295 | 2,295 | 2,270 | 2,285 | 0% | 355,800 | - | -3.18% | - | - |
03/04 | 2,290 | 2,295 | 2,255 | 2,285 | -0.87% | 394,800 | - | -3.38% | - | - |
03/03 | 2,315 | 2,335 | 2,300 | 2,305 | -1.71% | 395,300 | - | -2.62% | - | - |
02/29 | 2,320 | 2,365 | 2,300 | 2,345 | +1.08% | 508,600 | - | -1.05% | - | - |
02/28 | 2,320 | 2,325 | 2,300 | 2,320 | -1.69% | 488,300 | - | -1.99% | - | - |
02/27 | 2,360 | 2,370 | 2,340 | 2,360 | +1.51% | 496,400 | - | -0.21% | - | - |
02/26 | 2,385 | 2,390 | 2,325 | 2,325 | -2.31% | 375,100 | - | -1.52% | - | - |
02/25 | 2,395 | 2,410 | 2,370 | 2,380 | +0.42% | 420,100 | - | +0.85% | - | - |
02/22 | 2,375 | 2,380 | 2,345 | 2,370 | -1.04% | 401,900 | - | +0.42% | - | - |
02/21 | 2,410 | 2,420 | 2,370 | 2,395 | +0.63% | 514,200 | - | +1.44% | - | - |
02/20 | 2,440 | 2,440 | 2,360 | 2,380 | -2.26% | 563,500 | - | +0.89% | - | - |
02/19 | 2,465 | 2,485 | 2,430 | 2,435 | +0.41% | 566,600 | - | +3.4% | - | - |
02/18 | 2,440 | 2,460 | 2,415 | 2,425 | -0.41% | 329,600 | - | +3.24% | - | - |
02/15 | 2,440 | 2,465 | 2,395 | 2,435 | +0.21% | 483,000 | - | +3.88% | - | - |
02/14 | 2,395 | 2,430 | 2,385 | 2,430 | +2.97% | 791,800 | - | +3.85% | - | - |
02/13 | 2,395 | 2,400 | 2,350 | 2,360 | -1.87% | 393,300 | - | +1.07% | - | - |
02/12 | 2,360 | 2,410 | 2,340 | 2,405 | +0.63% | 382,700 | - | +3.09% | - | - |
02/08 | 2,375 | 2,410 | 2,365 | 2,390 | +1.27% | 284,300 | - | +2.62% | - | - |
02/07 | 2,315 | 2,360 | 2,315 | 2,360 | +1.94% | 387,100 | - | +1.29% | - | - |
02/06 | 2,310 | 2,350 | 2,310 | 2,315 | -2.32% | 303,800 | - | -0.81% | - | - |
02/05 | 2,350 | 2,390 | 2,350 | 2,370 | +1.07% | 308,500 | - | +1.33% | - | - |
02/04 | 2,340 | 2,375 | 2,335 | 2,345 | +0.86% | 319,600 | - | +0.13% | - | - |
02/01 | 2,315 | 2,335 | 2,290 | 2,325 | -0.21% | 469,200 | - | -0.9% | - | - |
01/31 | 2,305 | 2,345 | 2,280 | 2,330 | -0.21% | 1,005,300 | - | -0.94% | - | - |
01/30 | 2,395 | 2,395 | 2,310 | 2,335 | -2.3% | 769,000 | - | -0.93% | - | - |
01/29 | 2,390 | 2,410 | 2,360 | 2,390 | +1.49% | 410,600 | - | +1.1% | - | - |
01/28 | 2,365 | 2,385 | 2,350 | 2,355 | -0.21% | 329,600 | - | -0.59% | - | - |
01/25 | 2,295 | 2,375 | 2,295 | 2,360 | +3.51% | 401,000 | - | -0.59% | - | - |
01/24 | 2,260 | 2,310 | 2,260 | 2,280 | +0.22% | 360,100 | - | -4.2% | - | - |
01/23 | 2,300 | 2,300 | 2,255 | 2,275 | +0.44% | 444,600 | - | -4.85% | - | - |
01/22 | 2,260 | 2,305 | 2,260 | 2,265 | -1.52% | 786,100 | - | -5.78% | - | - |
01/21 | 2,375 | 2,375 | 2,290 | 2,300 | -2.95% | 654,400 | - | -4.88% | - | - |
01/18 | 2,320 | 2,380 | 2,310 | 2,370 | -1.04% | 667,200 | - | -2.43% | - | - |
01/17 | 2,390 | 2,415 | 2,340 | 2,395 | +1.7% | 851,300 | - | -1.76% | - | - |
01/16 | 2,285 | 2,380 | 2,275 | 2,355 | +3.52% | 1,052,800 | - | -3.68% | - | - |
01/15 | 2,270 | 2,310 | 2,265 | 2,275 | -0.22% | 393,700 | - | -7.18% | - | - |
01/11 | 2,295 | 2,300 | 2,260 | 2,280 | -1.3% | 533,700 | - | -7.28% | - | - |
01/10 | 2,330 | 2,330 | 2,290 | 2,310 | -0.65% | 466,000 | - | -6.33% | - | - |
01/09 | 2,285 | 2,325 | 2,275 | 2,325 | +0.87% | 555,400 | - | -5.91% | - | - |
01/08 | 2,285 | 2,310 | 2,280 | 2,305 | 0% | 397,800 | - | -6.87% | - | - |
01/07 | 2,300 | 2,320 | 2,275 | 2,305 | -0.22% | 355,600 | - | -7.02% | - | - |
01/04 | 2,390 | 2,390 | 2,310 | 2,310 | -4.55% | 291,800 | - | -6.97% | - | - |
2007 |
12/28 | 2,415 | 2,420 | 2,400 | 2,420 | -1.02% | 258,600 | - | -2.62% | - | - |
12/27 | 2,440 | 2,445 | 2,425 | 2,445 | 0% | 238,900 | - | -1.53% | - | - |
12/26 | 2,455 | 2,455 | 2,435 | 2,445 | -0.2% | 162,800 | - | -1.33% | - | - |
12/25 | 2,445 | 2,455 | 2,440 | 2,450 | +0.2% | 356,400 | - | -0.93% | - | - |
12/21 | 2,465 | 2,475 | 2,435 | 2,445 | -1.01% | 311,200 | - | -1.01% | - | - |
12/20 | 2,475 | 2,480 | 2,455 | 2,470 | 0% | 305,900 | - | +0.08% | - | - |
12/19 | 2,480 | 2,505 | 2,460 | 2,470 | -1% | 456,500 | - | +0.28% | - | - |
12/18 | 2,480 | 2,510 | 2,450 | 2,495 | -0.99% | 430,200 | - | +1.55% | - | - |
12/17 | 2,520 | 2,540 | 2,495 | 2,520 | +1.41% | 685,400 | - | +2.77% | - | - |
12/14 | 2,500 | 2,515 | 2,485 | 2,485 | -0.8% | 661,600 | - | +1.51% | - | - |
12/13 | 2,555 | 2,560 | 2,505 | 2,505 | -2.15% | 372,800 | - | +2.37% | - | - |
12/12 | 2,580 | 2,590 | 2,545 | 2,560 | -1.54% | 544,500 | - | +4.62% | - | - |
12/11 | 2,605 | 2,625 | 2,590 | 2,600 | 0% | 385,200 | - | +6.3% | - | - |
12/10 | 2,620 | 2,625 | 2,585 | 2,600 | +0.39% | 321,100 | - | +6.38% | - | - |
12/07 | 2,610 | 2,625 | 2,590 | 2,590 | 0% | 438,500 | - | +6.1% | - | - |
12/06 | 2,595 | 2,595 | 2,565 | 2,590 | +0.58% | 362,100 | - | +6.23% | - | - |
12/05 | 2,500 | 2,575 | 2,495 | 2,575 | +3% | 595,100 | - | +5.79% | - | - |
12/04 | 2,500 | 2,510 | 2,485 | 2,500 | +0.81% | 351,600 | - | +2.92% | - | - |
12/03 | 2,470 | 2,490 | 2,455 | 2,480 | +1.43% | 428,500 | - | +2.23% | - | - |
11/30 | 2,455 | 2,460 | 2,420 | 2,445 | -0.2% | 659,500 | - | +0.95% | - | - |
11/29 | 2,450 | 2,465 | 2,435 | 2,450 | +1.03% | 453,400 | - | +1.24% | - | - |
11/28 | 2,435 | 2,450 | 2,385 | 2,425 | +0.83% | 756,200 | - | +0.21% | - | - |
11/27 | 2,410 | 2,410 | 2,340 | 2,405 | +0.84% | 824,300 | - | -0.62% | - | - |
11/26 | 2,355 | 2,415 | 2,355 | 2,385 | +0.42% | 448,700 | - | -1.49% | - | - |
11/22 | 2,345 | 2,405 | 2,340 | 2,375 | +0.64% | 391,700 | - | -1.98% | - | - |
11/21 | 2,335 | 2,370 | 2,325 | 2,360 | +1.29% | 383,400 | - | -2.72% | - | - |
11/20 | 2,325 | 2,335 | 2,285 | 2,330 | +0.22% | 650,200 | - | -4.12% | - | - |
11/19 | 2,345 | 2,360 | 2,315 | 2,325 | -1.48% | 431,400 | - | -4.56% | - | - |
11/16 | 2,360 | 2,370 | 2,330 | 2,360 | -1.26% | 663,200 | - | -3.44% | - | - |
11/15 | 2,370 | 2,420 | 2,355 | 2,390 | +1.7% | 301,800 | - | -2.49% | - | - |
11/14 | 2,340 | 2,370 | 2,320 | 2,350 | +0.64% | 347,200 | - | -4.35% | - | - |
11/13 | 2,360 | 2,365 | 2,320 | 2,335 | -1.48% | 423,200 | - | -5.27% | - | - |
11/12 | 2,400 | 2,405 | 2,355 | 2,370 | -1.86% | 417,800 | - | -4.2% | - | - |
11/09 | 2,455 | 2,455 | 2,415 | 2,415 | -1.43% | 691,600 | - | -2.7% | - | - |
11/08 | 2,450 | 2,475 | 2,420 | 2,450 | -2.58% | 607,800 | - | -1.49% | - | - |
11/07 | 2,520 | 2,525 | 2,475 | 2,515 | -0.2% | 843,400 | - | +0.96% | - | - |
11/06 | 2,550 | 2,555 | 2,520 | 2,520 | -1.18% | 1,177,100 | - | +1.12% | - | - |
11/05 | 2,545 | 2,560 | 2,520 | 2,550 | +0.39% | 448,900 | - | +2.29% | - | - |
11/02 | 2,500 | 2,545 | 2,490 | 2,540 | +0.79% | 530,800 | - | +1.97% | - | - |
11/01 | 2,460 | 2,525 | 2,435 | 2,520 | +1.61% | 585,900 | - | +1.29% | - | - |
10/31 | 2,445 | 2,490 | 2,430 | 2,480 | +1.43% | 527,900 | - | -0.28% | - | - |