株価チャート
2007/07/04~2007/11/27
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 |
---|
2007 |
11/27 | 1,680 | 1,730 | 1,672 | 1,716 | +1.42% | 91,200 | - | -2.94% | - | - |
11/26 | 1,678 | 1,700 | 1,674 | 1,692 | +1.2% | 88,400 | - | -4.51% | - | - |
11/22 | 1,671 | 1,688 | 1,665 | 1,672 | -0.54% | 167,200 | - | -5.91% | - | - |
11/21 | 1,720 | 1,730 | 1,671 | 1,681 | -2.21% | 496,800 | - | -5.83% | - | - |
11/20 | 1,745 | 1,745 | 1,702 | 1,719 | -2.05% | 308,400 | - | -4.02% | - | - |
11/19 | 1,784 | 1,785 | 1,743 | 1,755 | -1.68% | 175,800 | - | -2.28% | - | - |
11/16 | 1,781 | 1,795 | 1,762 | 1,785 | +0.22% | 102,100 | - | -0.83% | - | - |
11/15 | 1,774 | 1,792 | 1,761 | 1,781 | +0.45% | 135,800 | - | -1.22% | - | - |
11/14 | 1,761 | 1,786 | 1,758 | 1,773 | +3.26% | 173,200 | - | -1.88% | - | - |
11/13 | 1,720 | 1,725 | 1,708 | 1,717 | -0.46% | 139,900 | - | -5.24% | - | - |
11/12 | 1,750 | 1,751 | 1,716 | 1,725 | -2.76% | 224,400 | - | -5.22% | - | - |
11/09 | 1,771 | 1,784 | 1,762 | 1,774 | +0.23% | 150,700 | - | -2.9% | - | - |
11/08 | 1,792 | 1,792 | 1,757 | 1,770 | -1.72% | 178,000 | - | -3.38% | - | - |
11/07 | 1,826 | 1,826 | 1,798 | 1,801 | -1.37% | 127,800 | - | -2.01% | - | - |
11/06 | 1,798 | 1,826 | 1,798 | 1,826 | +1.11% | 67,900 | - | -0.92% | - | - |
11/05 | 1,808 | 1,812 | 1,798 | 1,806 | -1.42% | 109,300 | - | -2.17% | - | - |
11/02 | 1,820 | 1,835 | 1,802 | 1,832 | +0.27% | 87,400 | - | -0.97% | - | - |
11/01 | 1,820 | 1,834 | 1,803 | 1,827 | +1.84% | 126,700 | - | -1.35% | - | - |
10/31 | 1,786 | 1,794 | 1,776 | 1,794 | +0.22% | 272,400 | - | -3.18% | - | - |
10/30 | 1,788 | 1,794 | 1,783 | 1,790 | -0.06% | 216,900 | - | -3.56% | - | - |
10/29 | 1,780 | 1,797 | 1,778 | 1,791 | +0.73% | 180,700 | - | -3.76% | - | - |
10/26 | 1,785 | 1,789 | 1,771 | 1,778 | -0.89% | 206,000 | - | -4.61% | - | - |
10/25 | 1,791 | 1,796 | 1,786 | 1,794 | 0% | 122,500 | - | -4.06% | - | - |
10/24 | 1,802 | 1,810 | 1,789 | 1,794 | -0.33% | 179,500 | - | -4.32% | - | - |
10/23 | 1,817 | 1,820 | 1,795 | 1,800 | -0.94% | 208,900 | - | -4.26% | - | - |
10/22 | 1,811 | 1,835 | 1,801 | 1,817 | -0.98% | 138,700 | - | -3.66% | - | - |
10/19 | 1,850 | 1,854 | 1,830 | 1,835 | -1.13% | 125,400 | - | -2.96% | - | - |
10/18 | 1,870 | 1,870 | 1,840 | 1,856 | +0.6% | 107,200 | - | -2.11% | - | - |
10/17 | 1,840 | 1,857 | 1,835 | 1,845 | +0.65% | 154,100 | - | -2.89% | - | - |
10/16 | 1,860 | 1,868 | 1,832 | 1,833 | -1.29% | 138,600 | - | -3.73% | - | - |
10/15 | 1,888 | 1,895 | 1,856 | 1,857 | -0.75% | 138,200 | - | -2.67% | - | - |
10/12 | 1,873 | 1,885 | 1,862 | 1,871 | -0.05% | 130,800 | - | -2.14% | - | - |
10/11 | 1,895 | 1,899 | 1,870 | 1,872 | -0.9% | 184,800 | - | -2.25% | - | - |
10/10 | 1,925 | 1,926 | 1,889 | 1,889 | -1.15% | 117,800 | - | -1.46% | - | - |
10/09 | 1,908 | 1,927 | 1,906 | 1,911 | +0.21% | 106,200 | - | -0.36% | - | - |
10/05 | 1,918 | 1,918 | 1,905 | 1,907 | -0.47% | 71,800 | - | -0.57% | - | - |
10/04 | 1,911 | 1,920 | 1,905 | 1,916 | 0% | 73,600 | - | -0.05% | - | - |
10/03 | 1,919 | 1,923 | 1,902 | 1,916 | -0.05% | 76,300 | - | +0.05% | - | - |
10/02 | 1,919 | 1,924 | 1,904 | 1,917 | +0.31% | 77,900 | - | +0.16% | - | - |
10/01 | 1,894 | 1,916 | 1,894 | 1,911 | +1% | 68,900 | - | -0.16% | - | - |
09/28 | 1,905 | 1,910 | 1,881 | 1,892 | +0.37% | 72,800 | - | -1.15% | - | - |
09/27 | 1,863 | 1,894 | 1,862 | 1,885 | +1.13% | 111,700 | - | -1.57% | - | - |
09/26 | 1,866 | 1,871 | 1,830 | 1,864 | -0.32% | 125,300 | - | -2.76% | - | - |
09/25 | 1,872 | 1,875 | 1,856 | 1,870 | -1.22% | 95,200 | - | -2.55% | - | - |
09/21 | 1,886 | 1,899 | 1,873 | 1,893 | +0.53% | 98,500 | - | -1.41% | - | - |
09/20 | 1,931 | 1,931 | 1,881 | 1,883 | -2.44% | 212,800 | - | -1.93% | - | - |
09/19 | 1,916 | 1,938 | 1,916 | 1,930 | +1.15% | 53,700 | - | +0.36% | - | - |
09/18 | 1,939 | 1,939 | 1,904 | 1,908 | -1.04% | 51,600 | - | -0.88% | - | - |
09/14 | 1,933 | 1,937 | 1,922 | 1,928 | -0.26% | 83,600 | - | +0.16% | - | - |
09/13 | 1,947 | 1,947 | 1,923 | 1,933 | -0.67% | 44,900 | - | +0.36% | - | - |
09/12 | 1,963 | 1,964 | 1,932 | 1,946 | -0.61% | 52,400 | - | +0.99% | - | - |
09/11 | 1,949 | 1,965 | 1,906 | 1,958 | +0.26% | 135,900 | - | +1.56% | - | - |
09/10 | 1,943 | 1,968 | 1,916 | 1,953 | -0.05% | 113,700 | - | +1.3% | - | - |
09/07 | 1,948 | 1,976 | 1,927 | 1,954 | +0.77% | 141,700 | - | +1.14% | - | - |
09/06 | 1,945 | 1,945 | 1,913 | 1,939 | -0.41% | 120,000 | - | +0.36% | - | - |
09/05 | 1,961 | 1,962 | 1,940 | 1,947 | -0.31% | 131,100 | - | +0.72% | - | - |
09/04 | 1,930 | 1,954 | 1,928 | 1,953 | +1.4% | 169,000 | - | +1.03% | - | - |
09/03 | 1,928 | 1,928 | 1,917 | 1,926 | +0.57% | 45,400 | - | -0.41% | - | - |
08/31 | 1,899 | 1,917 | 1,897 | 1,915 | +1.06% | 104,800 | - | -1.08% | - | - |
08/30 | 1,899 | 1,901 | 1,875 | 1,895 | +0.69% | 108,800 | - | -2.27% | - | - |
08/29 | 1,875 | 1,885 | 1,871 | 1,882 | -0.26% | 90,700 | - | -3.29% | - | - |
08/28 | 1,890 | 1,892 | 1,873 | 1,887 | -0.11% | 126,900 | - | -3.48% | - | - |
08/27 | 1,917 | 1,917 | 1,879 | 1,889 | -0.74% | 263,300 | - | -3.77% | - | - |
08/24 | 1,914 | 1,923 | 1,894 | 1,903 | -0.37% | 165,900 | - | -3.4% | - | - |
08/23 | 1,932 | 1,939 | 1,908 | 1,910 | -0.88% | 104,400 | - | -3.44% | - | - |
08/22 | 1,942 | 1,944 | 1,925 | 1,927 | -0.67% | 76,600 | - | -2.92% | - | - |
08/21 | 1,955 | 1,955 | 1,922 | 1,940 | +1.84% | 114,900 | - | -2.46% | - | - |
08/20 | 1,892 | 1,935 | 1,892 | 1,905 | +1.06% | 73,300 | - | -4.42% | - | - |
08/17 | 1,915 | 1,928 | 1,885 | 1,885 | -1.26% | 195,500 | - | -5.8% | - | - |
08/16 | 1,940 | 1,949 | 1,882 | 1,909 | -1.9% | 225,500 | - | -5.02% | - | - |
08/15 | 1,980 | 1,980 | 1,919 | 1,946 | -2.26% | 222,200 | - | -3.62% | - | - |
08/14 | 1,923 | 1,998 | 1,915 | 1,991 | +4.19% | 154,400 | - | -1.87% | - | - |
08/13 | 1,930 | 1,970 | 1,911 | 1,911 | -1.75% | 182,200 | - | -6.19% | - | - |
08/10 | 1,940 | 1,956 | 1,910 | 1,945 | -0.1% | 192,500 | - | -4.98% | - | - |
08/09 | 2,010 | 2,015 | 1,886 | 1,947 | -1.91% | 479,600 | - | -5.35% | - | - |
08/08 | 1,966 | 1,987 | 1,964 | 1,985 | +1.07% | 101,000 | - | -3.97% | - | - |
08/07 | 2,045 | 2,045 | 1,956 | 1,964 | -3.73% | 171,800 | - | -5.35% | - | - |
08/06 | 1,954 | 2,055 | 1,951 | 2,040 | +4.29% | 135,100 | - | -2.16% | - | - |
08/03 | 1,961 | 1,973 | 1,950 | 1,956 | -0.2% | 105,000 | - | -6.55% | - | - |
08/02 | 1,971 | 1,975 | 1,960 | 1,960 | -0.05% | 69,500 | - | -6.93% | - | - |
08/01 | 1,969 | 1,980 | 1,960 | 1,961 | -0.46% | 75,300 | - | -7.33% | - | - |
07/31 | 1,977 | 2,000 | 1,965 | 1,970 | +0.2% | 130,200 | - | -7.42% | - | - |
07/30 | 1,993 | 2,010 | 1,952 | 1,966 | -1.95% | 159,400 | - | -8% | - | - |
07/27 | 2,035 | 2,045 | 1,998 | 2,005 | -2.67% | 120,400 | - | -6.61% | - | - |
07/26 | 2,095 | 2,105 | 2,055 | 2,060 | -2.37% | 88,700 | - | -4.41% | - | - |
07/25 | 2,120 | 2,135 | 2,075 | 2,110 | +1.44% | 148,500 | - | -2.22% | - | - |
07/24 | 2,100 | 2,105 | 2,070 | 2,080 | +0.48% | 37,600 | - | -3.66% | - | - |
07/23 | 2,100 | 2,120 | 2,065 | 2,070 | -1.19% | 37,600 | - | -4.26% | - | - |
07/20 | 2,090 | 2,125 | 2,090 | 2,095 | +0.48% | 85,400 | - | -3.23% | - | - |
07/19 | 2,065 | 2,085 | 2,060 | 2,085 | +1.96% | 35,200 | - | -3.65% | - | - |
07/18 | 2,035 | 2,045 | 2,005 | 2,045 | 0% | 127,400 | - | -5.46% | - | - |
07/17 | 2,100 | 2,105 | 2,040 | 2,045 | -2.62% | 125,300 | - | -5.54% | - | - |
07/13 | 2,120 | 2,135 | 2,090 | 2,100 | 0% | 74,600 | - | -3.05% | - | - |
07/12 | 2,135 | 2,145 | 2,090 | 2,100 | -1.41% | 76,000 | - | -3.05% | - | - |
07/11 | 2,155 | 2,165 | 2,130 | 2,130 | -3.4% | 172,800 | - | -1.66% | - | - |
07/10 | 2,175 | 2,215 | 2,175 | 2,205 | +1.15% | 88,400 | - | +1.8% | - | - |
07/09 | 2,185 | 2,190 | 2,175 | 2,180 | 0% | 63,400 | - | +0.83% | - | - |
07/06 | 2,190 | 2,190 | 2,175 | 2,180 | -0.46% | 88,100 | - | +0.93% | - | - |
07/05 | 2,185 | 2,200 | 2,185 | 2,190 | 0% | 45,000 | - | +1.39% | - | - |
07/04 | 2,220 | 2,220 | 2,180 | 2,190 | -0.23% | 58,600 | - | +1.39% | - | - |