株価チャート
2007/01/04～2007/05/31
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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2007 |
| 05/31 | 1,230 | 1,260 | 1,220 | 1,260 | +3.28% | 6,200 | - | +3.11% | - | - |
| 05/30 | 1,230 | 1,240 | 1,220 | 1,220 | -0.81% | 7,000 | - | +0.16% | - | - |
| 05/29 | 1,220 | 1,240 | 1,220 | 1,230 | +1.65% | 4,500 | - | +0.99% | - | - |
| 05/28 | 1,270 | 1,290 | 1,210 | 1,210 | -4.72% | 12,000 | - | -0.49% | - | - |
| 05/25 | 1,230 | 1,270 | 1,220 | 1,270 | +1.6% | 7,000 | - | +4.27% | - | - |
| 05/24 | 1,280 | 1,340 | 1,230 | 1,250 | -1.57% | 34,100 | - | +2.71% | - | - |
| 05/23 | 1,210 | 1,320 | 1,190 | 1,270 | +6.72% | 59,600 | - | +4.27% | - | - |
| 05/22 | 1,150 | 1,220 | 1,150 | 1,190 | +2.59% | 18,300 | - | -2.46% | - | - |
| 05/21 | 1,160 | 1,170 | 1,140 | 1,160 | 0% | 2,800 | - | -5.31% | - | - |
| 05/18 | 1,160 | 1,170 | 1,120 | 1,160 | -0.85% | 9,100 | - | -6% | - | - |
| 05/17 | 1,200 | 1,200 | 1,160 | 1,170 | -1.68% | 10,200 | - | -5.72% | - | - |
| 05/16 | 1,220 | 1,220 | 1,160 | 1,190 | -2.46% | 11,900 | - | -4.65% | - | - |
| 05/15 | 1,240 | 1,240 | 1,190 | 1,220 | -3.17% | 8,200 | - | -3.17% | - | - |
| 05/14 | 1,320 | 1,320 | 1,220 | 1,260 | -4.55% | 27,400 | - | -0.32% | - | - |
| 05/11 | 1,240 | 1,420 | 1,220 | 1,320 | +6.45% | 167,900 | - | +4.18% | - | - |
| 05/10 | 1,240 | 1,330 | 1,210 | 1,240 | 0% | 25,900 | - | -2.05% | - | - |
| 05/09 | 1,250 | 1,250 | 1,220 | 1,240 | 0% | 1,800 | - | -2.21% | - | - |
| 05/08 | 1,270 | 1,270 | 1,220 | 1,240 | -1.59% | 7,100 | - | -2.44% | - | - |
| 05/07 | 1,250 | 1,260 | 1,240 | 1,260 | +1.61% | 7,700 | - | -1.02% | - | - |
| 05/02 | 1,220 | 1,250 | 1,200 | 1,240 | +2.48% | 7,000 | - | -2.59% | - | - |
| 05/01 | 1,200 | 1,220 | 1,170 | 1,210 | +2.54% | 4,900 | - | -4.95% | - | - |
| 04/27 | 1,160 | 1,180 | 1,150 | 1,180 | 0% | 3,300 | - | -7.52% | - | - |
| 04/26 | 1,180 | 1,180 | 1,140 | 1,180 | 0% | 6,400 | - | -7.74% | - | - |
| 04/25 | 1,220 | 1,220 | 1,160 | 1,180 | -2.48% | 6,700 | - | -8.03% | - | - |
| 04/24 | 1,150 | 1,220 | 1,120 | 1,210 | +5.22% | 13,200 | - | -5.98% | - | - |
| 04/23 | 1,210 | 1,210 | 1,140 | 1,150 | -4.96% | 9,000 | - | -10.71% | - | - |
| 04/20 | 1,210 | 1,210 | 1,180 | 1,210 | +0.83% | 12,000 | - | -6.42% | - | - |
| 04/19 | 1,230 | 1,230 | 1,190 | 1,200 | -3.23% | 8,700 | - | -7.41% | - | - |
| 04/18 | 1,240 | 1,250 | 1,210 | 1,240 | -1.59% | 9,500 | - | -4.62% | - | - |
| 04/17 | 1,250 | 1,260 | 1,230 | 1,260 | -0.79% | 11,900 | - | -3.3% | - | - |
| 04/16 | 1,300 | 1,300 | 1,250 | 1,270 | -3.05% | 14,500 | - | -2.76% | - | - |
| 04/13 | 1,340 | 1,350 | 1,310 | 1,310 | -1.5% | 18,800 | - | +0.15% | - | - |
| 04/12 | 1,330 | 1,350 | 1,300 | 1,330 | -2.92% | 24,800 | - | +1.45% | - | - |
| 04/11 | 1,340 | 1,430 | 1,330 | 1,370 | +2.24% | 27,200 | - | +4.58% | - | - |
| 04/10 | 1,360 | 1,360 | 1,310 | 1,340 | -1.47% | 25,900 | - | +2.29% | - | - |
| 04/09 | 1,470 | 1,470 | 1,350 | 1,360 | -8.11% | 90,600 | - | +3.9% | - | - |
| 04/06 | 1,330 | 1,510 | 1,320 | 1,480 | +12.12% | 293,100 | - | +12.98% | - | - |
| 04/05 | 1,330 | 1,330 | 1,300 | 1,320 | -1.49% | 13,800 | - | +1.15% | - | - |
| 04/04 | 1,310 | 1,350 | 1,300 | 1,340 | +3.88% | 15,000 | - | +2.29% | - | - |
| 04/03 | 1,290 | 1,300 | 1,270 | 1,290 | -0.77% | 5,100 | - | -2.05% | - | - |
| 04/02 | 1,340 | 1,340 | 1,270 | 1,300 | -0.76% | 9,500 | - | -1.89% | - | - |
| 03/30 | 1,280 | 1,310 | 1,270 | 1,310 | +2.34% | 10,800 | - | -1.73% | - | - |
| 03/29 | 1,250 | 1,280 | 1,240 | 1,280 | +1.59% | 4,800 | - | -4.33% | - | - |
| 03/28 | 1,250 | 1,270 | 1,240 | 1,260 | +1.61% | 3,100 | - | -6.32% | - | - |
| 03/27 | 1,280 | 1,280 | 1,240 | 1,240 | -3.13% | 5,100 | - | -8.35% | - | - |
| 03/26 | 1,250 | 1,290 | 1,250 | 1,280 | +0.79% | 10,300 | - | -5.95% | - | - |
| 03/23 | 1,270 | 1,280 | 1,240 | 1,270 | -0.78% | 5,500 | - | -7.16% | - | - |
| 03/22 | 1,310 | 1,320 | 1,270 | 1,280 | 0% | 14,700 | - | -6.98% | - | - |
| 03/20 | 1,260 | 1,320 | 1,210 | 1,280 | +3.23% | 32,500 | - | -7.58% | - | - |
| 03/19 | 1,230 | 1,250 | 1,230 | 1,240 | -1.59% | 5,000 | - | -10.92% | - | - |
| 03/16 | 1,290 | 1,290 | 1,250 | 1,260 | -2.33% | 15,000 | - | -10.13% | - | - |
| 03/15 | 1,330 | 1,330 | 1,280 | 1,290 | 0% | 10,700 | - | -8.58% | - | - |
| 03/14 | 1,290 | 1,330 | 1,280 | 1,290 | -2.27% | 11,800 | - | -9.09% | - | - |
| 03/13 | 1,360 | 1,360 | 1,310 | 1,320 | -1.49% | 9,900 | - | -7.5% | - | - |
| 03/12 | 1,350 | 1,350 | 1,310 | 1,340 | +1.52% | 18,900 | - | -6.62% | - | - |
| 03/09 | 1,410 | 1,410 | 1,320 | 1,320 | -5.04% | 62,200 | - | -8.46% | - | - |
| 03/08 | 1,280 | 1,500 | 1,280 | 1,390 | +6.92% | 203,200 | - | -4.14% | - | - |
| 03/07 | 1,380 | 1,380 | 1,290 | 1,300 | -4.41% | 10,600 | - | -10.71% | - | - |
| 03/06 | 1,280 | 1,360 | 1,280 | 1,360 | +3.03% | 13,400 | - | -7.17% | - | - |
| 03/05 | 1,340 | 1,340 | 1,260 | 1,320 | -4.35% | 14,100 | - | -10.57% | - | - |
| 03/02 | 1,390 | 1,390 | 1,360 | 1,380 | +0.73% | 8,300 | - | -7.07% | - | - |
| 03/01 | 1,450 | 1,460 | 1,350 | 1,370 | -4.2% | 10,800 | - | -8.12% | - | - |
| 02/28 | 1,350 | 1,450 | 1,340 | 1,430 | -5.92% | 19,400 | - | -4.54% | - | - |
| 02/27 | 1,500 | 1,520 | 1,490 | 1,520 | +1.33% | 12,500 | - | +1% | - | - |
| 02/26 | 1,520 | 1,520 | 1,460 | 1,500 | +0.67% | 9,500 | - | -0.53% | - | - |
| 02/23 | 1,440 | 1,510 | 1,440 | 1,490 | +2.76% | 19,800 | - | -1.59% | - | - |
| 02/22 | 1,440 | 1,460 | 1,400 | 1,450 | +0.69% | 16,600 | - | -4.48% | - | - |
| 02/21 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 5,700 | - | -5.51% | - | - |
| 02/20 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 1,900 | - | -4.33% | - | - |
| 02/19 | 1,460 | 1,470 | 1,430 | 1,450 | -0.68% | 7,300 | - | -4.98% | - | - |
| 02/16 | 1,460 | 1,480 | 1,450 | 1,460 | 0% | 5,100 | - | -4.45% | - | - |
| 02/15 | 1,510 | 1,510 | 1,460 | 1,460 | -2.67% | 6,200 | - | -4.58% | - | - |
| 02/14 | 1,470 | 1,500 | 1,470 | 1,500 | +2.74% | 6,400 | - | -2.02% | - | - |
| 02/13 | 1,480 | 1,540 | 1,440 | 1,460 | -1.35% | 36,500 | - | -4.58% | - | - |
| 02/09 | 1,480 | 1,490 | 1,450 | 1,480 | -0.67% | 10,400 | - | -3.58% | - | - |
| 02/08 | 1,510 | 1,540 | 1,490 | 1,490 | 0% | 26,600 | - | -3.25% | - | - |
| 02/07 | 1,500 | 1,510 | 1,490 | 1,490 | -0.67% | 7,600 | - | -3.12% | - | - |
| 02/06 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 10,200 | - | -2.41% | - | - |
| 02/05 | 1,520 | 1,520 | 1,490 | 1,510 | -0.66% | 9,100 | - | -1.76% | - | - |
| 02/02 | 1,540 | 1,540 | 1,510 | 1,520 | +0.66% | 10,100 | - | -1.17% | - | - |
| 02/01 | 1,550 | 1,550 | 1,490 | 1,510 | -1.95% | 19,000 | - | -1.82% | - | - |
| 01/31 | 1,550 | 1,550 | 1,520 | 1,540 | 0% | 11,400 | - | +0.2% | - | - |
| 01/30 | 1,620 | 1,620 | 1,530 | 1,540 | -4.94% | 33,200 | - | +0.26% | - | - |
| 01/29 | 1,550 | 1,650 | 1,540 | 1,620 | +4.52% | 55,500 | - | +5.4% | - | - |
| 01/26 | 1,520 | 1,560 | 1,510 | 1,550 | +1.31% | 9,900 | - | +1.17% | - | - |
| 01/25 | 1,590 | 1,600 | 1,530 | 1,530 | -1.92% | 21,800 | - | -0.33% | - | - |
| 01/24 | 1,600 | 1,610 | 1,540 | 1,560 | -1.89% | 22,800 | - | +1.36% | - | - |
| 01/23 | 1,590 | 1,660 | 1,590 | 1,590 | -1.24% | 58,300 | - | +3.18% | - | - |
| 01/22 | 1,610 | 1,670 | 1,600 | 1,610 | -1.83% | 54,200 | - | +4.34% | - | - |
| 01/19 | 1,610 | 1,640 | 1,570 | 1,640 | +2.5% | 39,500 | - | +6.22% | - | - |
| 01/18 | 1,560 | 1,600 | 1,520 | 1,600 | 0% | 67,300 | - | +3.43% | - | - |
| 01/17 | 1,490 | 1,630 | 1,470 | 1,600 | +7.38% | 126,900 | - | +3.23% | - | - |
| 01/16 | 1,470 | 1,490 | 1,440 | 1,490 | +2.05% | 13,200 | - | -3.99% | - | - |
| 01/15 | 1,490 | 1,510 | 1,450 | 1,460 | -2.01% | 31,400 | - | -6.47% | - | - |
| 01/12 | 1,520 | 1,530 | 1,480 | 1,490 | -1.32% | 22,000 | - | -4.97% | - | - |
| 01/11 | 1,490 | 1,560 | 1,490 | 1,510 | +1.34% | 47,800 | - | -4.13% | - | - |
| 01/10 | 1,490 | 1,490 | 1,460 | 1,490 | +0.68% | 17,100 | - | -5.82% | - | - |
| 01/09 | 1,510 | 1,530 | 1,470 | 1,480 | -5.73% | 42,800 | - | -7.09% | - | - |
| 01/05 | 1,650 | 1,760 | 1,540 | 1,570 | -3.09% | 279,300 | - | -1.57% | - | - |
| 01/04 | 1,600 | 1,620 | 1,560 | 1,620 | +14.08% | 65,900 | - | +1.76% | - | - |
