株価チャート
2007/03/09~2007/07/19
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 |
---|
2017 | 4/1, 株式分割 1→2 |
2013 | 12/16, 株式分割 1→2 |
2007 |
07/19 | 342 | 348 | 341 | 348 | +2.21% | 94,000 | - | +1.02% | - | - |
07/18 | 340 | 340 | 340 | 340 | 0% | 12,400 | - | -1.16% | - | - |
07/17 | 341 | 341 | 340 | 340 | 0% | 56,800 | - | -0.87% | - | - |
07/13 | 338 | 340 | 338 | 340 | 0% | 66,400 | - | -0.87% | - | - |
07/12 | 340 | 341 | 340 | 340 | 0% | 57,200 | - | -0.58% | - | - |
07/11 | 345 | 345 | 340 | 340 | -1.45% | 60,400 | - | -0.58% | - | - |
07/10 | 347 | 348 | 341 | 345 | +1.32% | 38,000 | - | +1.17% | - | - |
07/09 | 341 | 343 | 340 | 341 | +0.07% | 8,400 | - | +0.15% | - | - |
07/06 | 340 | 343 | 340 | 340 | -0.29% | 85,600 | - | +0.07% | - | - |
07/05 | 340 | 343 | 340 | 341 | +0.37% | 13,200 | - | +0.66% | - | - |
07/04 | 341 | 341 | 340 | 340 | -0.22% | 38,800 | - | +0.59% | - | - |
07/03 | 345 | 345 | 340 | 341 | -0.51% | 19,600 | - | +1.11% | - | - |
07/02 | 343 | 346 | 341 | 343 | -1.79% | 25,200 | - | +1.93% | - | - |
06/29 | 344 | 349 | 343 | 349 | +1.82% | 48,000 | - | +4.1% | - | - |
06/28 | 343 | 350 | 343 | 343 | 0% | 8,800 | - | +2.85% | - | - |
06/27 | 340 | 347 | 340 | 343 | +0.74% | 47,600 | - | +3.16% | - | - |
06/26 | 348 | 348 | 340 | 340 | -2.3% | 32,800 | - | +3.03% | - | - |
06/25 | 360 | 360 | 348 | 348 | -3.33% | 41,200 | - | +5.78% | - | - |
06/22 | 360 | 361 | 353 | 360 | -0.07% | 16,800 | - | +10.09% | - | - |
06/21 | 343 | 363 | 343 | 360 | +5.88% | 109,600 | - | +10.85% | - | - |
06/20 | 348 | 351 | 340 | 340 | -2.09% | 28,400 | - | +5.34% | - | - |
06/19 | 357 | 358 | 346 | 348 | -2.8% | 30,800 | - | +8.26% | - | - |
06/18 | 342 | 359 | 341 | 358 | +5.15% | 139,200 | - | +11.72% | - | - |
06/15 | 339 | 343 | 338 | 340 | +0.59% | 42,800 | - | +6.92% | - | - |
06/14 | 340 | 340 | 335 | 338 | -0.88% | 87,200 | - | +6.62% | - | - |
06/13 | 328 | 341 | 328 | 341 | +4.12% | 94,800 | - | +7.57% | - | - |
06/12 | 330 | 330 | 327 | 328 | -0.68% | 56,400 | - | +3.64% | - | - |
06/11 | 327 | 331 | 327 | 330 | +1.38% | 11,600 | - | +4.68% | - | - |
06/08 | 325 | 330 | 325 | 325 | +0.08% | 71,200 | - | +3.25% | - | - |
06/07 | 325 | 326 | 325 | 325 | -0.08% | 84,800 | - | +3.5% | - | - |
06/06 | 326 | 328 | 325 | 325 | -0.38% | 86,400 | - | +3.91% | - | - |
06/05 | 325 | 327 | 325 | 327 | +0.46% | 84,800 | - | +4.31% | - | - |
06/04 | 324 | 331 | 324 | 325 | +1.17% | 110,000 | - | +4.17% | - | - |
06/01 | 318 | 321 | 318 | 321 | +1.18% | 63,200 | - | +3.3% | - | - |
05/31 | 318 | 318 | 318 | 318 | 0% | 90,000 | - | +2.09% | - | - |
05/30 | 315 | 320 | 315 | 318 | +0.79% | 65,600 | - | +2.42% | - | - |
05/29 | 310 | 315 | 310 | 315 | +1.61% | 45,200 | - | +1.61% | - | - |
05/28 | 310 | 313 | 310 | 310 | 0% | 46,000 | - | 0% | - | - |
05/25 | 308 | 312 | 308 | 310 | +2.48% | 108,800 | - | 0% | - | - |
05/24 | 310 | 310 | 303 | 303 | -0.82% | 56,000 | - | -2.42% | - | - |
05/23 | 316 | 316 | 303 | 305 | -3.56% | 17,200 | - | -1.93% | - | - |
05/22 | 303 | 322 | 303 | 316 | +4.55% | 44,800 | - | +1.69% | - | - |
05/21 | 302 | 303 | 295 | 303 | -0.25% | 67,200 | - | -3.04% | - | - |
05/18 | 303 | 305 | 300 | 303 | +1.08% | 106,400 | - | -3.12% | - | - |
05/17 | 302 | 303 | 298 | 300 | +0.33% | 98,800 | - | -4.46% | - | - |
05/16 | 317 | 318 | 282 | 299 | -5.83% | 172,800 | - | -5.08% | - | - |
05/15 | 318 | 318 | 317 | 318 | 0% | 51,600 | - | +0.47% | - | - |
05/14 | 318 | 319 | 317 | 318 | 0% | 65,200 | - | +0.47% | - | - |
05/11 | 319 | 319 | 317 | 318 | 0% | 64,000 | - | +0.47% | - | - |
05/10 | 315 | 319 | 315 | 318 | -1.47% | 23,200 | - | +0.47% | - | - |
05/09 | 313 | 323 | 310 | 322 | +3.04% | 214,000 | - | +1.66% | - | - |
05/08 | 320 | 328 | 313 | 313 | -0.87% | 47,200 | - | -1.34% | - | - |
05/07 | 311 | 316 | 311 | 316 | +1.77% | 69,200 | - | -0.79% | - | - |
05/02 | 306 | 310 | 306 | 310 | +1.31% | 28,400 | - | -2.82% | - | - |
05/01 | 306 | 306 | 305 | 306 | +0.33% | 17,200 | - | -4.38% | - | - |
04/27 | 308 | 313 | 305 | 305 | -0.81% | 26,400 | - | -5.28% | - | - |
04/26 | 318 | 318 | 308 | 308 | -1.99% | 33,200 | - | -4.8% | - | - |
04/25 | 322 | 323 | 310 | 314 | +2.12% | 51,600 | - | -3.16% | - | - |
04/24 | 305 | 307 | 298 | 307 | +0.74% | 133,200 | - | -4.88% | - | - |
04/23 | 307 | 308 | 300 | 305 | -0.81% | 70,800 | - | -5.57% | - | - |
04/20 | 313 | 313 | 288 | 308 | -1.6% | 250,800 | - | -4.8% | - | - |
04/19 | 318 | 318 | 307 | 313 | -1.57% | 88,800 | - | -3.25% | - | - |
04/18 | 319 | 319 | 315 | 318 | +0.4% | 54,400 | - | -1.7% | - | - |
04/17 | 321 | 330 | 312 | 316 | 0% | 162,000 | - | -2.39% | - | - |
04/16 | 318 | 319 | 311 | 316 | -0.24% | 60,000 | - | -2.99% | - | - |
04/13 | 324 | 325 | 316 | 317 | -2.46% | 74,800 | - | -3.65% | - | - |
04/12 | 335 | 335 | 321 | 325 | -1.74% | 134,000 | - | - | - | - |
04/11 | 350 | 362 | 331 | 331 | -3.78% | 316,400 | - | - | - | - |
04/10 | 324 | 347 | 324 | 344 | +6.34% | 224,400 | - | - | - | - |
04/09 | 325 | 328 | 323 | 323 | +0.23% | 49,200 | - | - | - | - |
04/06 | 317 | 324 | 317 | 323 | +2.79% | 239,200 | - | - | - | - |
04/05 | 310 | 318 | 306 | 314 | +1.21% | 72,400 | - | - | - | - |
04/04 | 318 | 320 | 310 | 310 | -3.13% | 151,200 | - | - | - | - |
04/03 | 334 | 338 | 316 | 320 | -4.62% | 142,400 | - | - | - | - |
04/02 | 338 | 339 | 334 | 336 | -0.59% | 216,800 | - | - | - | - |
03/30 | 331 | 341 | 331 | 338 | +3.05% | 252,000 | - | - | - | - |
03/29 | 343 | 344 | 323 | 328 | -4.38% | 172,800 | - | - | - | - |
03/28 | 342 | 345 | 341 | 343 | +0.22% | 212,400 | - | - | - | - |
03/27 | 345 | 349 | 340 | 342 | -0.94% | 283,200 | - | - | - | - |
03/26 | 345 | 351 | 344 | 345 | +0.07% | 658,000 | - | - | - | - |
03/23 | 332 | 345 | 332 | 345 | +9.01% | 831,200 | - | - | - | - |
03/22 | 313 | 331 | 312 | 316 | +4.55% | 724,000 | - | - | - | - |
03/20 | 300 | 308 | 300 | 303 | 0% | 318,400 | - | - | - | - |
03/19 | 312 | 313 | 287 | 303 | -1.63% | 386,400 | - | - | - | - |
03/16 | 313 | 315 | 294 | 308 | +0.82% | 832,400 | - | - | - | - |
03/15 | 314 | 329 | 304 | 305 | -2.79% | 1,011,200 | - | - | - | - |
03/14 | 324 | 345 | 312 | 314 | -6.48% | 1,679,600 | - | - | - | - |
03/13 | 362 | 372 | 334 | 336 | -7.45% | 1,204,800 | - | - | - | - |
03/12 | 391 | 396 | 353 | 363 | -8.52% | 2,537,200 | - | - | - | - |
03/09 | 493 | 499 | 393 | 396 | 0% | 9,197,600 | - | - | - | - |