株価チャート
2007/10/26~2008/03/28
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 |
03/28 | 403 | 404 | 403 | 404 | +0.5% | 1,000 | - | -7.13% | - | - |
03/27 | 403 | 403 | 400 | 402 | +0.75% | 3,500 | - | -8.22% | - | - |
03/26 | 401 | 404 | 399 | 399 | -3.86% | 5,500 | - | -9.52% | - | - |
03/25 | 414 | 417 | 405 | 415 | +2.72% | 5,000 | - | -6.53% | - | - |
03/24 | 406 | 406 | 399 | 404 | +0.5% | 15,000 | - | -9.42% | - | - |
03/21 | 396 | 402 | 391 | 402 | +4.15% | 12,500 | - | -10.67% | - | - |
03/19 | 390 | 399 | 381 | 386 | +1.31% | 14,000 | - | -14.6% | - | - |
03/18 | 387 | 387 | 381 | 381 | -1.3% | 9,500 | - | -16.26% | - | - |
03/17 | 396 | 396 | 380 | 386 | -3.74% | 9,000 | - | -15.9% | - | - |
03/14 | 406 | 406 | 400 | 401 | -1.23% | 10,000 | - | -13.58% | - | - |
03/13 | 416 | 416 | 406 | 406 | -2.64% | 2,500 | - | -13.25% | - | - |
03/12 | 423 | 433 | 417 | 417 | -0.24% | 21,000 | - | -11.46% | - | - |
03/11 | 430 | 430 | 410 | 418 | -5% | 10,000 | - | -12% | - | - |
03/10 | 445 | 445 | 440 | 440 | 0% | 2,500 | - | -8.14% | - | - |
03/07 | 449 | 449 | 430 | 440 | -3.3% | 13,000 | - | -8.71% | - | - |
03/06 | 466 | 471 | 450 | 455 | -1.09% | 12,500 | - | -5.99% | - | - |
03/05 | 465 | 465 | 452 | 460 | -1.5% | 4,000 | - | -5.15% | - | - |
03/04 | 467 | 467 | 467 | 467 | 0% | 1,500 | - | -3.71% | - | - |
03/03 | 478 | 478 | 467 | 467 | -2.71% | 3,500 | - | -3.71% | - | - |
02/29 | 482 | 482 | 480 | 480 | -3.03% | 6,000 | - | -1.03% | - | - |
02/28 | 481 | 495 | 481 | 495 | +2.7% | 3,000 | - | +2.48% | - | - |
02/27 | 482 | 482 | 482 | 482 | +1.05% | 1,000 | - | +0.42% | - | - |
02/26 | 480 | 480 | 470 | 477 | -2.65% | 6,500 | - | 0% | - | - |
02/25 | 490 | 490 | 490 | 490 | 0% | 500 | - | +3.16% | - | - |
02/22 | 490 | 490 | 490 | 490 | 0% | 500 | - | +3.59% | - | - |
02/21 | 484 | 490 | 484 | 490 | +4.26% | 3,000 | - | +4.26% | - | - |
02/20 | 488 | 488 | 470 | 470 | -1.67% | 7,500 | - | +0.43% | - | - |
02/19 | 480 | 480 | 471 | 478 | -0.42% | 3,000 | - | +1.92% | - | - |
02/18 | 477 | 483 | 477 | 480 | -1.23% | 3,500 | - | +2.13% | - | - |
02/15 | 462 | 486 | 458 | 486 | +5.65% | 6,500 | - | +3.18% | - | - |
02/14 | 467 | 467 | 460 | 460 | 0% | 5,500 | - | -2.34% | - | - |
02/13 | 492 | 492 | 460 | 460 | -4.56% | 5,000 | - | -2.75% | - | - |
02/12 | 489 | 489 | 482 | 482 | -5.49% | 5,500 | - | +1.47% | - | - |
02/08 | 510 | 510 | 510 | 510 | +2% | 500 | - | +7.14% | - | - |
02/07 | 486 | 500 | 486 | 500 | +1.83% | 4,500 | - | +4.82% | - | - |
02/06 | 500 | 500 | 491 | 491 | -4.66% | 5,000 | - | +2.72% | - | - |
02/05 | 518 | 518 | 515 | 515 | -1.34% | 2,000 | - | +7.52% | - | - |
02/04 | 514 | 522 | 514 | 522 | +3.37% | 4,000 | - | +8.98% | - | - |
02/01 | 492 | 505 | 492 | 505 | +4.55% | 3,000 | - | +5.43% | - | - |
01/31 | 470 | 483 | 469 | 483 | +1.05% | 8,000 | - | +0.42% | - | - |
01/30 | 480 | 480 | 478 | 478 | 0% | 2,000 | - | -1.04% | - | - |
01/29 | 460 | 480 | 460 | 478 | +4.37% | 6,500 | - | -1.65% | - | - |
01/28 | 450 | 458 | 449 | 458 | +0.44% | 8,000 | - | -6.34% | - | - |
01/25 | 440 | 456 | 440 | 456 | +2.47% | 10,500 | - | -7.69% | - | - |
01/24 | 435 | 445 | 435 | 445 | +5.95% | 10,000 | - | -10.64% | - | - |
01/23 | 407 | 420 | 407 | 420 | +5% | 6,000 | - | -16.33% | - | - |
01/22 | 420 | 420 | 400 | 400 | -6.76% | 15,000 | - | -21.26% | - | - |
01/21 | 438 | 445 | 429 | 429 | 0% | 15,500 | - | -16.7% | - | - |
01/18 | 418 | 430 | 410 | 429 | +2.88% | 44,500 | - | -17.66% | - | - |
01/17 | 420 | 430 | 410 | 417 | -7.33% | 48,500 | - | -20.87% | - | - |
01/16 | 432 | 450 | 432 | 450 | -6.64% | 20,500 | - | -15.41% | - | - |
01/15 | 500 | 500 | 480 | 482 | -5.49% | 4,500 | - | -10.24% | - | - |
01/11 | 501 | 510 | 500 | 510 | -0.2% | 2,000 | - | -5.38% | - | - |
01/10 | 511 | 511 | 511 | 511 | +3.02% | 1,500 | - | -5.55% | - | - |
01/09 | 500 | 500 | 485 | 496 | -1.39% | 12,000 | - | -8.82% | - | - |
01/08 | 503 | 504 | 503 | 503 | -0.98% | 2,500 | - | -7.88% | - | - |
01/07 | 525 | 525 | 508 | 508 | -0.39% | 7,000 | - | -7.47% | - | - |
01/04 | 516 | 516 | 510 | 510 | -1.35% | 2,500 | - | -7.44% | - | - |
2007 |
12/28 | 520 | 520 | 516 | 517 | -1.52% | 5,000 | - | -6.34% | - | - |
12/27 | 522 | 525 | 522 | 525 | -0.57% | 3,000 | - | -5.06% | - | - |
12/26 | 528 | 528 | 528 | 528 | +1.34% | 1,000 | - | -4.86% | - | - |
12/25 | 525 | 525 | 521 | 521 | -0.76% | 19,500 | - | -6.46% | - | - |
12/21 | 530 | 530 | 515 | 525 | -2.78% | 20,500 | - | -6.08% | - | - |
12/20 | 550 | 550 | 540 | 540 | -1.82% | 8,000 | - | -3.57% | - | - |
12/19 | 541 | 550 | 541 | 550 | 0% | 2,500 | - | -1.96% | - | - |
12/18 | 550 | 550 | 545 | 550 | 0% | 2,000 | - | -2.14% | - | - |
12/17 | 573 | 573 | 531 | 550 | -3.51% | 7,500 | - | -2.31% | - | - |
12/14 | 563 | 573 | 563 | 570 | +2.15% | 8,500 | - | +0.88% | - | - |
12/13 | 558 | 558 | 558 | 558 | -0.36% | 1,000 | - | -1.41% | - | - |
12/12 | 560 | 560 | 560 | 560 | -2.1% | 500 | - | -1.41% | - | - |
12/10 | 574 | 574 | 560 | 572 | -0.35% | 5,000 | - | +0.35% | - | - |
12/07 | 565 | 574 | 565 | 574 | +0.35% | 1,000 | - | +0.35% | - | - |
12/06 | 570 | 572 | 570 | 572 | +1.42% | 2,000 | - | -0.17% | - | - |
12/05 | 564 | 564 | 564 | 564 | +0.71% | 4,000 | - | -1.74% | - | - |
12/04 | 556 | 560 | 553 | 560 | +0.54% | 4,000 | - | -2.95% | - | - |
12/03 | 565 | 565 | 557 | 557 | +0.36% | 3,500 | - | -4.13% | - | - |
11/30 | 560 | 569 | 555 | 555 | -0.89% | 11,500 | - | -4.97% | - | - |
11/29 | 567 | 567 | 560 | 560 | -0.88% | 6,500 | - | -4.76% | - | - |
11/28 | 565 | 567 | 565 | 565 | +1.62% | 2,000 | - | -4.4% | - | - |
11/27 | 556 | 556 | 556 | 556 | -2.28% | 500 | - | -6.4% | - | - |
11/26 | 569 | 569 | 569 | 569 | +2.52% | 2,000 | - | -4.69% | - | - |
11/22 | 555 | 555 | 555 | 555 | 0% | 6,000 | - | -7.5% | - | - |
11/21 | 555 | 555 | 555 | 555 | +1.83% | 7,500 | - | -7.96% | - | - |
11/20 | 550 | 550 | 526 | 545 | -3.71% | 15,500 | - | -10.21% | - | - |
11/19 | 583 | 583 | 566 | 566 | +0.18% | 7,000 | - | -7.36% | - | - |
11/16 | 565 | 570 | 565 | 565 | -1.22% | 2,500 | - | -8.13% | - | - |
11/14 | 571 | 572 | 570 | 572 | +2.33% | 5,000 | - | -7.59% | - | - |
11/13 | 561 | 561 | 550 | 559 | -0.18% | 14,000 | - | -10.27% | - | - |
11/12 | 570 | 570 | 560 | 560 | -5.08% | 16,500 | - | -10.69% | - | - |
11/09 | 590 | 600 | 586 | 590 | +2.43% | 6,500 | - | -6.65% | - | - |
11/08 | 595 | 595 | 576 | 576 | -3.19% | 20,500 | - | -9.29% | - | - |
11/07 | 603 | 603 | 595 | 595 | -1% | 5,000 | - | -6.89% | - | - |
11/06 | 601 | 601 | 600 | 601 | -0.17% | 6,500 | - | -6.39% | - | - |
11/05 | 607 | 610 | 601 | 602 | -0.99% | 13,500 | - | -6.67% | - | - |
11/02 | 602 | 610 | 600 | 608 | -0.33% | 22,000 | - | -6.17% | - | - |
11/01 | 601 | 610 | 601 | 610 | +1.67% | 24,500 | - | -6.15% | - | - |
10/31 | 618 | 618 | 599 | 600 | -2.76% | 66,500 | - | -7.98% | - | - |
10/30 | 640 | 640 | 611 | 617 | -2.06% | 25,500 | - | -5.66% | - | - |
10/29 | 650 | 653 | 627 | 630 | -4.4% | 35,000 | - | -3.96% | - | - |
10/26 | 650 | 662 | 643 | 659 | +2.65% | 64,000 | - | +0.3% | - | - |