株価チャート
2007/10/22～2008/03/31
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 | 690 | 699 | 690 | 691 | -4.03% | 1,300 | - | -7.5% | - | - |
| 03/26 | 724 | 724 | 705 | 720 | -3.49% | 700 | - | -4% | - | - |
| 03/25 | 749 | 749 | 739 | 746 | +3.61% | 1,700 | - | -0.8% | - | - |
| 03/24 | 727 | 727 | 718 | 720 | -0.96% | 900 | - | -4.51% | - | - |
| 03/21 | 721 | 728 | 721 | 727 | +0.97% | 300 | - | -3.84% | - | - |
| 03/19 | 700 | 728 | 697 | 720 | +5.26% | 3,000 | - | -4.89% | - | - |
| 03/18 | 680 | 690 | 680 | 684 | -2.29% | 500 | - | -9.88% | - | - |
| 03/17 | 700 | 700 | 700 | 700 | -2.78% | 1,000 | - | -8.26% | - | - |
| 03/14 | 720 | 720 | 710 | 720 | -1.23% | 300 | - | -6.13% | - | - |
| 03/13 | 720 | 729 | 710 | 729 | -0.14% | 1,500 | - | -4.95% | - | - |
| 03/12 | 730 | 730 | 730 | 730 | +1.25% | 1,400 | - | -4.82% | - | - |
| 03/11 | 733 | 733 | 721 | 721 | -3.99% | 2,100 | - | -6.12% | - | - |
| 03/07 | 755 | 770 | 751 | 751 | 0% | 4,100 | - | -2.34% | - | - |
| 03/05 | 741 | 760 | 741 | 751 | -1.31% | 3,000 | - | -2.34% | - | - |
| 03/04 | 756 | 761 | 756 | 761 | -0.13% | 300 | - | -0.91% | - | - |
| 03/03 | 774 | 774 | 752 | 762 | -3.3% | 2,300 | - | -0.65% | - | - |
| 02/28 | 788 | 788 | 788 | 788 | +0.38% | 100 | - | +3.01% | - | - |
| 02/27 | 760 | 785 | 760 | 785 | -0.63% | 4,800 | - | +3.02% | - | - |
| 02/26 | 788 | 794 | 780 | 790 | +0.25% | 4,300 | - | +3.81% | - | - |
| 02/25 | 755 | 788 | 755 | 788 | +0.38% | 4,300 | - | +3.68% | - | - |
| 02/22 | 783 | 785 | 783 | 785 | +0.64% | 800 | - | +3.56% | - | - |
| 02/20 | 790 | 790 | 778 | 780 | +0.65% | 1,800 | - | +3.17% | - | - |
| 02/19 | 790 | 795 | 775 | 775 | -0.64% | 3,500 | - | +2.65% | - | - |
| 02/18 | 779 | 780 | 779 | 780 | +1.43% | 2,600 | - | +3.31% | - | - |
| 02/15 | 763 | 773 | 763 | 769 | +0.39% | 300 | - | +1.85% | - | - |
| 02/14 | 766 | 767 | 766 | 766 | -1.03% | 700 | - | +1.46% | - | - |
| 02/13 | 788 | 789 | 774 | 774 | -1.78% | 2,700 | - | +2.38% | - | - |
| 02/12 | 774 | 788 | 774 | 788 | +3.14% | 300 | - | +4.1% | - | - |
| 02/08 | 765 | 769 | 764 | 764 | 0% | 1,400 | - | +0.92% | - | - |
| 02/07 | 764 | 764 | 755 | 764 | +0.66% | 500 | - | +0.66% | - | - |
| 02/06 | 780 | 780 | 742 | 759 | -3.92% | 2,900 | - | -0.13% | - | - |
| 02/05 | 789 | 790 | 789 | 790 | -1% | 500 | - | +3.67% | - | - |
| 02/04 | 739 | 798 | 739 | 798 | +8.28% | 2,600 | - | +4.59% | - | - |
| 02/01 | 734 | 737 | 734 | 737 | +0.96% | 400 | - | -3.28% | - | - |
| 01/31 | 714 | 740 | 714 | 730 | -1.88% | 1,700 | - | -4.58% | - | - |
| 01/30 | 744 | 744 | 744 | 744 | -0.13% | 400 | - | -3.13% | - | - |
| 01/29 | 730 | 745 | 730 | 745 | +0.68% | 3,600 | - | -3.12% | - | - |
| 01/28 | 740 | 740 | 740 | 740 | -0.67% | 1,000 | - | -4.02% | - | - |
| 01/25 | 740 | 750 | 740 | 745 | +2.05% | 7,300 | - | -3.75% | - | - |
| 01/24 | 713 | 730 | 712 | 730 | +2.67% | 1,300 | - | -5.93% | - | - |
| 01/23 | 700 | 721 | 700 | 711 | -1.25% | 2,500 | - | -8.73% | - | - |
| 01/22 | 745 | 745 | 720 | 720 | -4% | 3,000 | - | -8.05% | - | - |
| 01/21 | 751 | 751 | 750 | 750 | -1.19% | 1,900 | - | -4.58% | - | - |
| 01/18 | 740 | 759 | 740 | 759 | +1.88% | 2,600 | - | -3.68% | - | - |
| 01/17 | 730 | 745 | 730 | 745 | +2.05% | 2,700 | - | -5.7% | - | - |
| 01/16 | 750 | 750 | 720 | 730 | -5.19% | 7,800 | - | -7.83% | - | - |
| 01/15 | 757 | 770 | 755 | 770 | +0.52% | 6,100 | - | -3.14% | - | - |
| 01/11 | 773 | 773 | 766 | 766 | -0.65% | 3,300 | - | -3.77% | - | - |
| 01/10 | 761 | 771 | 761 | 771 | +0.13% | 1,100 | - | -3.38% | - | - |
| 01/09 | 790 | 790 | 770 | 770 | -3.75% | 2,600 | - | -3.63% | - | - |
| 01/08 | 800 | 800 | 800 | 800 | 0% | 1,500 | - | 0% | - | - |
| 01/07 | 790 | 800 | 790 | 800 | +0.5% | 1,700 | - | -0.12% | - | - |
| 01/04 | 800 | 800 | 796 | 796 | -0.5% | 1,000 | - | -0.5% | - | - |
| 2007 |
| 12/28 | 800 | 800 | 800 | 800 | -0.62% | 200 | - | 0% | - | - |
| 12/27 | 805 | 805 | 805 | 805 | +0.63% | 1,000 | - | +0.63% | - | - |
| 12/26 | 796 | 805 | 796 | 800 | -0.62% | 600 | - | +0.13% | - | - |
| 12/25 | 812 | 812 | 796 | 805 | +2.16% | 2,000 | - | +0.63% | - | - |
| 12/21 | 799 | 799 | 788 | 788 | -1.5% | 4,400 | - | -1.5% | - | - |
| 12/20 | 790 | 800 | 790 | 800 | 0% | 4,400 | - | 0% | - | - |
| 12/19 | 804 | 804 | 798 | 800 | +1.39% | 3,100 | - | +0.13% | - | - |
| 12/18 | 790 | 805 | 789 | 789 | -0.38% | 2,800 | - | -1.25% | - | - |
| 12/17 | 804 | 805 | 781 | 792 | -1.12% | 5,600 | - | -1% | - | - |
| 12/14 | 805 | 805 | 801 | 801 | -0.37% | 3,100 | - | 0% | - | - |
| 12/13 | 809 | 809 | 803 | 804 | -0.25% | 2,100 | - | +0.25% | - | - |
| 12/12 | 805 | 806 | 805 | 806 | +0.12% | 200 | - | +0.37% | - | - |
| 12/11 | 801 | 809 | 801 | 805 | -0.49% | 2,600 | - | 0% | - | - |
| 12/10 | 810 | 810 | 795 | 809 | +2.15% | 14,600 | - | +0.37% | - | - |
| 12/07 | 797 | 797 | 792 | 792 | -0.5% | 5,100 | - | -1.86% | - | - |
| 12/06 | 797 | 797 | 796 | 796 | -0.5% | 2,000 | - | -1.61% | - | - |
| 12/05 | 794 | 800 | 794 | 800 | -0.5% | 2,500 | - | -1.23% | - | - |
| 12/03 | 809 | 809 | 791 | 804 | +0.75% | 4,600 | - | -0.74% | - | - |
| 11/30 | 809 | 810 | 798 | 798 | -1.48% | 3,200 | - | -1.48% | - | - |
| 11/29 | 805 | 819 | 794 | 810 | +0.62% | 4,200 | - | 0% | - | - |
| 11/28 | 805 | 805 | 805 | 805 | -0.12% | 100 | - | -0.62% | - | - |
| 11/27 | 798 | 806 | 798 | 806 | 0% | 2,300 | - | -0.37% | - | - |
| 11/26 | 794 | 810 | 794 | 806 | +1.51% | 600 | - | -0.25% | - | - |
| 11/22 | 805 | 814 | 785 | 794 | +1.15% | 4,900 | - | -1.73% | - | - |
| 11/21 | 800 | 820 | 785 | 785 | -1.88% | 1,000 | - | -2.73% | - | - |
| 11/20 | 770 | 800 | 756 | 800 | +1.78% | 3,100 | - | -0.87% | - | - |
| 11/19 | 779 | 810 | 779 | 786 | -3.91% | 5,300 | - | -2.6% | - | - |
| 11/16 | 798 | 818 | 798 | 818 | +2.76% | 600 | - | +1.11% | - | - |
| 11/15 | 800 | 829 | 796 | 796 | -0.5% | 2,900 | - | -1.73% | - | - |
| 11/14 | 789 | 835 | 789 | 800 | +2.83% | 3,200 | - | -1.6% | - | - |
| 11/13 | 755 | 784 | 755 | 778 | -2.63% | 2,200 | - | -4.66% | - | - |
| 11/12 | 800 | 800 | 799 | 799 | -1.84% | 700 | - | -2.32% | - | - |
| 11/09 | 814 | 814 | 800 | 814 | -0.49% | 1,100 | - | -0.61% | - | - |
| 11/08 | 815 | 818 | 808 | 818 | -0.24% | 600 | - | -0.12% | - | - |
| 11/07 | 820 | 830 | 820 | 820 | -0.97% | 700 | - | +0.24% | - | - |
| 11/06 | 825 | 840 | 825 | 828 | -3.04% | 600 | - | +1.22% | - | - |
| 11/05 | 844 | 854 | 844 | 854 | +1.18% | 1,000 | - | +4.4% | - | - |
| 11/02 | 826 | 850 | 820 | 844 | +1.32% | 2,600 | - | +3.56% | - | - |
| 11/01 | 840 | 860 | 833 | 833 | -0.83% | 5,300 | - | +2.46% | - | - |
| 10/31 | 810 | 840 | 810 | 840 | +3.32% | 2,200 | - | +3.7% | - | - |
| 10/30 | 806 | 813 | 805 | 813 | +0.87% | 2,000 | - | +0.62% | - | - |
| 10/29 | 805 | 814 | 805 | 806 | +0.12% | 1,700 | - | -0.25% | - | - |
| 10/26 | 806 | 806 | 800 | 805 | +1.13% | 1,000 | - | -0.25% | - | - |
| 10/25 | 819 | 830 | 796 | 796 | -0.38% | 7,600 | - | -1.36% | - | - |
| 10/24 | 805 | 805 | 797 | 799 | +0.76% | 1,000 | - | -0.87% | - | - |
| 10/23 | 805 | 806 | 793 | 793 | +2.72% | 3,800 | - | -1.61% | - | - |
| 10/22 | 770 | 772 | 752 | 772 | -3.5% | 5,700 | - | -4.1% | - | - |
