株価チャート
2007/03/09～2008/03/24
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 |
| 03/24 | 543 | 543 | 543 | 543 | 0% | 8,000 | - | +3.43% | - | - |
| 03/21 | 543 | 543 | 543 | 543 | +1.88% | 1,000 | - | +3.63% | - | - |
| 03/19 | 539 | 539 | 533 | 533 | +3.9% | 2,000 | - | +1.72% | - | - |
| 03/06 | 513 | 513 | 513 | 513 | -0.39% | 2,000 | - | -1.91% | - | - |
| 03/05 | 515 | 515 | 515 | 515 | -0.96% | 1,000 | - | -1.72% | - | - |
| 03/04 | 545 | 545 | 520 | 520 | -1.52% | 6,000 | - | -0.76% | - | - |
| 02/27 | 528 | 528 | 528 | 528 | 0% | 1,000 | - | +0.57% | - | - |
| 02/22 | 528 | 528 | 528 | 528 | 0% | 4,000 | - | +0.76% | - | - |
| 02/21 | 528 | 528 | 528 | 528 | +4.76% | 1,000 | - | +0.76% | - | - |
| 02/08 | 504 | 504 | 504 | 504 | -3.26% | 3,000 | - | -4% | - | - |
| 02/05 | 521 | 521 | 521 | 521 | -5.27% | 1,000 | - | -1.14% | - | - |
| 02/04 | 550 | 550 | 550 | 550 | +5.77% | 1,000 | - | +4.17% | - | - |
| 01/24 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -1.33% | - | - |
| 01/22 | 520 | 520 | 520 | 520 | 0% | 8,000 | - | -1.52% | - | - |
| 01/21 | 520 | 520 | 520 | 520 | +1.96% | 2,000 | - | -1.7% | - | - |
| 01/18 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -3.95% | - | - |
| 01/17 | 503 | 510 | 503 | 510 | -1.92% | 2,000 | - | -4.32% | - | - |
| 01/15 | 520 | 520 | 520 | 520 | -0.19% | 1,000 | - | -2.8% | - | - |
| 01/11 | 521 | 521 | 521 | 521 | -0.19% | 1,000 | - | -2.8% | - | - |
| 01/08 | 522 | 522 | 522 | 522 | -1.51% | 1,000 | - | -2.79% | - | - |
| 01/07 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | - | -1.49% | - | - |
| 2007 |
| 12/27 | 520 | 520 | 520 | 520 | -2.44% | 1,000 | - | -3.53% | - | - |
| 12/25 | 533 | 533 | 533 | 533 | 0% | 14,000 | - | -0.93% | - | - |
| 12/21 | 533 | 533 | 533 | 533 | -0.19% | 1,000 | - | -1.11% | - | - |
| 12/20 | 534 | 534 | 534 | 534 | -0.19% | 2,000 | - | -1.11% | - | - |
| 12/19 | 535 | 535 | 535 | 535 | 0% | 10,000 | - | -0.93% | - | - |
| 12/18 | 535 | 535 | 535 | 535 | +3.68% | 1,000 | - | -1.11% | - | - |
| 12/11 | 516 | 516 | 516 | 516 | 0% | 1,000 | - | -4.62% | - | - |
| 12/06 | 516 | 516 | 516 | 516 | -1.71% | 2,000 | - | -4.8% | - | - |
| 12/05 | 525 | 525 | 525 | 525 | -1.69% | 1,000 | - | -3.31% | - | - |
| 12/04 | 534 | 534 | 534 | 534 | +1.71% | 1,000 | - | -1.84% | - | - |
| 11/26 | 525 | 525 | 525 | 525 | +0.77% | 1,000 | - | -3.67% | - | - |
| 11/22 | 541 | 541 | 521 | 521 | -5.1% | 13,000 | - | -4.58% | - | - |
| 11/21 | 519 | 549 | 519 | 549 | 0% | 11,000 | - | 0% | - | - |
| 11/20 | 559 | 559 | 549 | 549 | -1.96% | 2,000 | - | -0.18% | - | - |
| 11/19 | 560 | 560 | 560 | 560 | +6.46% | 1,000 | - | +1.63% | - | - |
| 11/05 | 526 | 526 | 526 | 526 | -1.5% | 2,000 | - | -4.71% | - | - |
| 11/02 | 549 | 549 | 534 | 534 | -1.11% | 3,000 | - | -3.61% | - | - |
| 10/29 | 540 | 540 | 540 | 540 | -4.42% | 3,000 | - | -2.7% | - | - |
| 10/23 | 565 | 565 | 565 | 565 | 0% | 3,000 | - | +1.8% | - | - |
| 10/22 | 565 | 565 | 565 | 565 | 0% | 7,000 | - | +1.8% | - | - |
| 10/19 | 565 | 565 | 565 | 565 | +1.99% | 1,000 | - | +1.99% | - | - |
| 10/18 | 554 | 554 | 554 | 554 | +2.59% | 1,000 | - | +0.18% | - | - |
| 10/12 | 539 | 540 | 539 | 540 | +0.75% | 2,000 | - | -2.17% | - | - |
| 10/03 | 536 | 536 | 536 | 536 | -3.6% | 1,000 | - | -3.07% | - | - |
| 10/02 | 556 | 556 | 556 | 556 | +7.75% | 1,000 | - | +0.54% | - | - |
| 09/26 | 510 | 516 | 510 | 516 | -6.18% | 2,000 | - | -6.52% | - | - |
| 09/25 | 550 | 550 | 550 | 550 | 0% | 21,000 | - | -0.54% | - | - |
| 09/21 | 550 | 550 | 540 | 550 | 0% | 5,000 | - | -0.36% | - | - |
| 09/20 | 545 | 550 | 545 | 550 | +1.85% | 2,000 | - | -0.18% | - | - |
| 09/18 | 541 | 545 | 540 | 540 | 0% | 6,000 | - | -2% | - | - |
| 09/05 | 540 | 540 | 540 | 540 | -1.82% | 1,000 | - | -2% | - | - |
| 09/04 | 550 | 550 | 550 | 550 | +1.85% | 1,000 | - | -0.18% | - | - |
| 08/10 | 540 | 540 | 540 | 540 | -0.18% | 1,000 | - | -2% | - | - |
| 08/09 | 541 | 541 | 541 | 541 | -3.57% | 1,000 | - | -1.99% | - | - |
| 08/07 | 561 | 561 | 561 | 561 | 0% | 1,000 | - | +1.81% | - | - |
| 08/03 | 561 | 561 | 561 | 561 | -3.11% | 1,000 | - | +1.81% | - | - |
| 08/02 | 579 | 579 | 579 | 579 | 0% | 1,000 | - | +5.27% | - | - |
| 07/24 | 579 | 579 | 579 | 579 | 0% | 1,000 | - | +5.66% | - | - |
| 07/23 | 579 | 579 | 579 | 579 | 0% | 12,000 | - | +6.04% | - | - |
| 07/20 | 579 | 579 | 579 | 579 | -1.03% | 3,000 | - | +6.24% | - | - |
| 07/19 | 565 | 585 | 565 | 585 | +5.22% | 4,000 | - | +7.54% | - | - |
| 07/18 | 556 | 556 | 556 | 556 | +2.58% | 1,000 | - | +2.39% | - | - |
| 07/10 | 542 | 542 | 542 | 542 | -1.45% | 1,000 | - | 0% | - | - |
| 07/09 | 546 | 550 | 546 | 550 | +1.85% | 2,000 | - | +1.48% | - | - |
| 07/04 | 535 | 540 | 535 | 540 | 0% | 2,000 | - | -0.18% | - | - |
| 07/03 | 540 | 540 | 540 | 540 | -1.28% | 5,000 | - | -0.37% | - | - |
| 06/22 | 547 | 547 | 547 | 547 | 0% | 11,000 | - | +0.74% | - | - |
| 06/21 | 547 | 547 | 547 | 547 | +1.86% | 1,000 | - | +0.74% | - | - |
| 06/19 | 537 | 537 | 537 | 537 | +0.37% | 1,000 | - | -1.29% | - | - |
| 06/18 | 535 | 535 | 535 | 535 | -0.37% | 1,000 | - | -1.83% | - | - |
| 06/15 | 537 | 537 | 537 | 537 | 0% | 1,000 | - | -1.83% | - | - |
| 06/13 | 537 | 537 | 537 | 537 | +0.94% | 1,000 | - | -1.83% | - | - |
| 06/05 | 532 | 532 | 532 | 532 | -1.66% | 1,000 | - | -2.74% | - | - |
| 06/04 | 541 | 541 | 541 | 541 | +1.5% | 1,000 | - | -1.1% | - | - |
| 05/23 | 533 | 533 | 533 | 533 | -3.62% | 2,000 | - | -2.38% | - | - |
| 05/22 | 553 | 553 | 553 | 553 | -0.36% | 11,000 | - | +1.28% | - | - |
| 05/21 | 545 | 555 | 531 | 555 | +1.83% | 11,000 | - | +1.83% | - | - |
| 05/18 | 538 | 545 | 538 | 545 | +1.68% | 16,000 | - | +0.18% | - | - |
| 05/16 | 536 | 536 | 536 | 536 | -0.74% | 1,000 | - | -1.29% | - | - |
| 05/09 | 540 | 540 | 540 | 540 | 0% | 2,000 | - | -0.74% | - | - |
| 05/08 | 540 | 540 | 540 | 540 | +1.69% | 1,000 | - | -0.74% | - | - |
| 05/07 | 525 | 531 | 525 | 531 | -2.57% | 4,000 | - | -2.57% | - | - |
| 05/02 | 545 | 545 | 545 | 545 | -0.55% | 1,000 | - | 0% | - | - |
| 04/25 | 548 | 548 | 548 | 548 | 0% | 2,000 | - | +0.55% | - | - |
| 04/23 | 548 | 548 | 548 | 548 | 0% | 9,000 | - | +0.74% | - | - |
| 04/20 | 540 | 548 | 540 | 548 | -0.36% | 2,000 | - | +0.92% | - | - |
| 04/11 | 550 | 550 | 550 | 550 | +1.85% | 1,000 | - | +1.48% | - | - |
| 04/09 | 531 | 540 | 530 | 540 | +1.69% | 3,000 | - | -0.18% | - | - |
| 04/05 | 531 | 531 | 531 | 531 | -3.63% | 2,000 | - | -1.67% | - | - |
| 04/04 | 541 | 551 | 541 | 551 | -3.33% | 2,000 | - | +2.23% | - | - |
| 04/03 | 570 | 570 | 570 | 570 | +4.01% | 1,000 | - | +5.75% | - | - |
| 04/02 | 538 | 548 | 538 | 548 | -3.86% | 2,000 | - | +1.86% | - | - |
| 03/26 | 570 | 570 | 570 | 570 | 0% | 1,000 | - | +6.15% | - | - |
| 03/23 | 570 | 570 | 570 | 570 | 0% | 11,000 | - | +6.34% | - | - |
| 03/22 | 544 | 570 | 544 | 570 | +4.78% | 3,000 | - | +6.74% | - | - |
| 03/19 | 544 | 544 | 544 | 544 | +1.68% | 1,000 | - | +2.06% | - | - |
| 03/16 | 535 | 535 | 535 | 535 | +0.94% | 1,000 | - | +0.38% | - | - |
| 03/15 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | -0.56% | - | - |
| 03/09 | 530 | 530 | 530 | 530 | +1.73% | 1,000 | - | -0.75% | - | - |
