株価チャート
2007/12/06~2008/05/30
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 |
05/30 | 126 | 126 | 126 | 126 | 0% | 1,000 | - | +1.61% | - | - |
05/29 | 126 | 128 | 126 | 126 | -1.56% | 8,000 | - | +1.61% | - | - |
05/28 | 130 | 130 | 128 | 128 | -0.78% | 3,000 | - | +3.23% | - | - |
05/27 | 129 | 129 | 129 | 129 | -4.44% | 7,000 | - | +4.88% | - | - |
05/26 | 144 | 144 | 130 | 135 | +1.5% | 51,000 | - | +9.76% | - | - |
05/23 | 136 | 136 | 133 | 133 | -2.92% | 25,000 | - | +9.02% | - | - |
05/22 | 128 | 137 | 127 | 137 | +7.87% | 60,000 | - | +12.3% | - | - |
05/21 | 125 | 127 | 122 | 127 | +3.25% | 13,000 | - | +4.96% | - | - |
05/20 | 123 | 123 | 123 | 123 | -0.81% | 17,000 | - | +1.65% | - | - |
05/19 | 124 | 124 | 124 | 124 | +1.64% | 1,000 | - | +2.48% | - | - |
05/16 | 122 | 122 | 122 | 122 | 0% | 3,000 | - | +0.83% | - | - |
05/15 | 124 | 124 | 122 | 122 | -1.61% | 7,000 | - | +0.83% | - | - |
05/14 | 124 | 124 | 124 | 124 | 0% | 1,000 | - | +3.33% | - | - |
05/13 | 123 | 124 | 123 | 124 | +3.33% | 15,000 | - | +3.33% | - | - |
05/12 | 120 | 120 | 120 | 120 | +4.35% | 2,000 | - | 0% | - | - |
05/08 | 116 | 116 | 115 | 115 | 0% | 2,000 | - | -4.96% | - | - |
05/07 | 114 | 116 | 114 | 115 | -7.26% | 7,000 | - | -4.96% | - | - |
05/01 | 124 | 124 | 124 | 124 | 0% | 2,000 | - | +2.48% | - | - |
04/30 | 124 | 124 | 124 | 124 | +1.64% | 3,000 | - | +2.48% | - | - |
04/28 | 124 | 124 | 121 | 122 | 0% | 8,000 | - | +0.83% | - | - |
04/25 | 121 | 122 | 121 | 122 | 0% | 26,000 | - | +0.83% | - | - |
04/24 | 123 | 123 | 118 | 122 | +1.67% | 18,000 | - | +0.83% | - | - |
04/23 | 120 | 121 | 120 | 120 | 0% | 8,000 | - | -0.83% | - | - |
04/22 | 120 | 120 | 117 | 120 | 0% | 7,000 | - | 0% | - | - |
04/21 | 120 | 120 | 120 | 120 | 0% | 7,000 | - | 0% | - | - |
04/18 | 120 | 120 | 120 | 120 | 0% | 2,000 | - | 0% | - | - |
04/17 | 120 | 120 | 120 | 120 | +3.45% | 3,000 | - | 0% | - | - |
04/16 | 121 | 121 | 116 | 116 | -3.33% | 8,000 | - | -3.33% | - | - |
04/15 | 120 | 120 | 120 | 120 | +0.84% | 5,000 | - | -0.83% | - | - |
04/10 | 119 | 119 | 119 | 119 | 0% | 1,000 | - | -0.83% | - | - |
04/09 | 119 | 119 | 119 | 119 | 0% | 1,000 | - | -0.83% | - | - |
04/08 | 124 | 124 | 119 | 119 | -4.03% | 6,000 | - | -1.65% | - | - |
04/07 | 122 | 124 | 122 | 124 | +1.64% | 5,000 | - | +2.48% | - | - |
04/04 | 121 | 122 | 121 | 122 | +0.83% | 5,000 | - | +1.67% | - | - |
04/03 | 121 | 121 | 121 | 121 | +0.83% | 5,000 | - | +0.83% | - | - |
04/02 | 119 | 120 | 119 | 120 | +0.84% | 4,000 | - | 0% | - | - |
04/01 | 119 | 119 | 115 | 119 | -0.83% | 7,000 | - | 0% | - | - |
03/28 | 124 | 124 | 120 | 120 | -4.76% | 3,000 | - | +0.84% | - | - |
03/26 | 121 | 126 | 116 | 126 | 0% | 25,000 | - | +5.88% | - | - |
03/25 | 134 | 134 | 126 | 126 | -5.26% | 44,000 | - | +5.88% | - | - |
03/24 | 134 | 138 | 124 | 133 | +11.76% | 74,000 | - | +12.71% | - | - |
03/21 | 117 | 119 | 117 | 119 | -0.83% | 4,000 | - | +0.85% | - | - |
03/19 | 116 | 120 | 111 | 120 | +3.45% | 7,000 | - | +1.69% | - | - |
03/18 | 116 | 116 | 116 | 116 | -0.85% | 2,000 | - | -1.69% | - | - |
03/17 | 117 | 117 | 117 | 117 | -2.5% | 2,000 | - | -0.85% | - | - |
03/13 | 116 | 120 | 116 | 120 | +2.56% | 5,000 | - | +0.84% | - | - |
03/12 | 117 | 117 | 117 | 117 | +1.74% | 2,000 | - | -1.68% | - | - |
03/11 | 120 | 120 | 115 | 115 | -4.17% | 2,000 | - | -3.36% | - | - |
03/05 | 120 | 120 | 120 | 120 | 0% | 1,000 | - | 0% | - | - |
03/03 | 120 | 120 | 120 | 120 | +1.69% | 1,000 | - | +0.84% | - | - |
02/29 | 123 | 123 | 118 | 118 | -1.67% | 3,000 | - | -0.84% | - | - |
02/28 | 120 | 120 | 120 | 120 | -2.44% | 12,000 | - | +1.69% | - | - |
02/27 | 123 | 123 | 119 | 123 | +3.36% | 23,000 | - | +4.24% | - | - |
02/26 | 120 | 120 | 119 | 119 | 0% | 5,000 | - | +0.85% | - | - |
02/25 | 118 | 119 | 118 | 119 | -4.03% | 48,000 | - | +1.71% | - | - |
02/22 | 120 | 124 | 120 | 124 | +6.9% | 6,000 | - | +5.98% | - | - |
02/21 | 116 | 116 | 116 | 116 | 0% | 3,000 | - | 0% | - | - |
02/20 | 117 | 117 | 116 | 116 | 0% | 4,000 | - | 0% | - | - |
02/19 | 120 | 120 | 116 | 116 | +2.65% | 5,000 | - | 0% | - | - |
02/18 | 116 | 116 | 113 | 113 | +0.89% | 11,000 | - | -2.59% | - | - |
02/13 | 120 | 120 | 112 | 112 | -6.67% | 5,000 | - | -3.45% | - | - |
02/12 | 118 | 120 | 118 | 120 | +6.19% | 8,000 | - | +3.45% | - | - |
02/08 | 113 | 113 | 113 | 113 | +0.89% | 8,000 | - | -2.59% | - | - |
02/07 | 120 | 120 | 112 | 112 | -6.67% | 8,000 | - | -3.45% | - | - |
02/06 | 120 | 120 | 120 | 120 | 0% | 4,000 | - | +3.45% | - | - |
02/05 | 121 | 121 | 120 | 120 | 0% | 8,000 | - | +3.45% | - | - |
02/01 | 121 | 121 | 120 | 120 | -4% | 13,000 | - | +4.35% | - | - |
01/31 | 125 | 127 | 125 | 125 | 0% | 27,000 | - | +8.7% | - | - |
01/30 | 125 | 126 | 125 | 125 | -0.79% | 33,000 | - | +9.65% | - | - |
01/29 | 130 | 130 | 125 | 126 | -3.08% | 8,000 | - | +10.53% | - | - |
01/28 | 130 | 130 | 125 | 130 | +5.69% | 23,000 | - | +15.04% | - | - |
01/25 | 128 | 128 | 123 | 123 | +2.5% | 22,000 | - | +9.82% | - | - |
01/24 | 113 | 120 | 113 | 120 | +10.09% | 30,000 | - | +7.14% | - | - |
01/23 | 109 | 109 | 109 | 109 | +2.83% | 1,000 | - | -1.8% | - | - |
01/22 | 110 | 110 | 101 | 106 | -7.83% | 12,000 | - | -5.36% | - | - |
01/21 | 115 | 115 | 115 | 115 | +1.77% | 4,000 | - | +2.68% | - | - |
01/17 | 110 | 113 | 110 | 113 | +4.63% | 12,000 | - | +1.8% | - | - |
01/16 | 106 | 108 | 100 | 108 | +1.89% | 28,000 | - | -2.7% | - | - |
01/15 | 110 | 112 | 106 | 106 | -3.64% | 14,000 | - | -4.5% | - | - |
01/10 | 110 | 110 | 110 | 110 | +4.76% | 10,000 | - | -1.79% | - | - |
01/09 | 106 | 107 | 105 | 105 | -8.7% | 15,000 | - | -6.25% | - | - |
01/08 | 115 | 115 | 115 | 115 | +4.55% | 5,000 | - | +2.68% | - | - |
01/07 | 109 | 110 | 109 | 110 | -1.79% | 13,000 | - | -1.79% | - | - |
01/04 | 112 | 112 | 112 | 112 | -4.27% | 3,000 | - | 0% | - | - |
2007 |
12/28 | 118 | 118 | 117 | 117 | -2.5% | 6,000 | - | +4.46% | - | - |
12/27 | 115 | 120 | 115 | 120 | +4.35% | 10,000 | - | +8.11% | - | - |
12/26 | 111 | 115 | 111 | 115 | +4.55% | 5,000 | - | +3.6% | - | - |
12/25 | 125 | 125 | 110 | 110 | -6.78% | 48,000 | - | 0% | - | - |
12/21 | 113 | 118 | 112 | 118 | +4.42% | 24,000 | - | +7.27% | - | - |
12/20 | 113 | 113 | 113 | 113 | 0% | 4,000 | - | +2.73% | - | - |
12/19 | 110 | 113 | 108 | 113 | +2.73% | 10,000 | - | +3.67% | - | - |
12/18 | 108 | 110 | 106 | 110 | 0% | 18,000 | - | 0% | - | - |
12/17 | 110 | 110 | 110 | 110 | 0% | 19,000 | - | 0% | - | - |
12/14 | 108 | 111 | 108 | 110 | +1.85% | 6,000 | - | -0.9% | - | - |
12/13 | 108 | 110 | 108 | 108 | -2.7% | 12,000 | - | -2.7% | - | - |
12/12 | 111 | 111 | 111 | 111 | 0% | 2,000 | - | -0.89% | - | - |
12/11 | 111 | 111 | 110 | 111 | 0% | 51,000 | - | -0.89% | - | - |
12/10 | 111 | 111 | 111 | 111 | 0% | 1,000 | - | -1.77% | - | - |
12/07 | 111 | 111 | 111 | 111 | +1.83% | 6,000 | - | -2.63% | - | - |
12/06 | 107 | 109 | 107 | 109 | 0% | 4,000 | - | -4.39% | - | - |