株価チャート
2007/08/06～2007/12/28
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→100 |
| 2007 |
| 12/28 | 815 | 825 | 785 | 800 | -3.03% | 18,200 | - | -5.21% | - | - |
| 12/27 | 825 | 830 | 820 | 825 | +0.61% | 17,600 | - | -2.37% | - | - |
| 12/26 | 810 | 835 | 805 | 820 | +2.5% | 27,400 | - | -3.19% | - | - |
| 12/25 | 805 | 820 | 795 | 800 | 0% | 20,200 | - | -5.66% | - | - |
| 12/21 | 805 | 820 | 795 | 800 | 0% | 23,800 | - | -6.1% | - | - |
| 12/20 | 825 | 830 | 800 | 800 | -3.03% | 28,800 | - | -6.32% | - | - |
| 12/19 | 850 | 855 | 825 | 825 | -3.51% | 27,400 | - | -3.96% | - | - |
| 12/18 | 855 | 910 | 820 | 855 | -2.29% | 82,000 | - | -0.7% | - | - |
| 12/17 | 810 | 965 | 790 | 875 | +7.36% | 187,800 | - | +1.74% | - | - |
| 12/14 | 850 | 850 | 810 | 815 | -1.81% | 17,600 | - | -5.34% | - | - |
| 12/13 | 865 | 865 | 830 | 830 | -4.05% | 23,400 | - | -4.05% | - | - |
| 12/12 | 845 | 865 | 830 | 865 | +0.58% | 24,400 | - | -0.12% | - | - |
| 12/11 | 845 | 860 | 830 | 860 | +1.78% | 12,000 | - | -0.81% | - | - |
| 12/10 | 860 | 865 | 845 | 845 | -1.74% | 7,000 | - | -2.99% | - | - |
| 12/07 | 865 | 870 | 860 | 860 | 0% | 9,400 | - | -2.05% | - | - |
| 12/06 | 880 | 890 | 855 | 860 | -1.71% | 23,400 | - | -2.82% | - | - |
| 12/05 | 860 | 875 | 845 | 875 | +1.74% | 18,400 | - | -2.02% | - | - |
| 12/04 | 905 | 915 | 850 | 860 | -4.97% | 32,400 | - | -4.55% | - | - |
| 12/03 | 875 | 905 | 875 | 905 | +2.26% | 27,200 | - | -0.55% | - | - |
| 11/30 | 890 | 895 | 870 | 885 | 0% | 14,200 | - | -3.38% | - | - |
| 11/29 | 890 | 915 | 870 | 885 | +2.31% | 49,800 | - | -3.91% | - | - |
| 11/28 | 855 | 885 | 850 | 865 | +2.37% | 27,400 | - | -6.99% | - | - |
| 11/27 | 805 | 860 | 795 | 845 | +2.42% | 29,400 | - | -10.11% | - | - |
| 11/26 | 830 | 840 | 805 | 825 | 0% | 15,800 | - | -13.07% | - | - |
| 11/22 | 815 | 840 | 805 | 825 | -0.6% | 23,600 | - | -14.06% | - | - |
| 11/21 | 850 | 860 | 830 | 830 | -3.49% | 11,400 | - | -14.52% | - | - |
| 11/20 | 835 | 875 | 820 | 860 | 0% | 31,000 | - | -11.98% | - | - |
| 11/19 | 880 | 895 | 855 | 860 | -2.27% | 25,400 | - | -12.42% | - | - |
| 11/16 | 850 | 885 | 850 | 880 | +1.15% | 27,400 | - | -11.11% | - | - |
| 11/15 | 895 | 905 | 870 | 870 | -4.92% | 55,400 | - | -13% | - | - |
| 11/14 | 910 | 925 | 900 | 915 | +3.39% | 47,400 | - | -9.32% | - | - |
| 11/13 | 850 | 895 | 845 | 885 | +6.63% | 36,800 | - | -12.81% | - | - |
| 11/12 | 835 | 850 | 815 | 830 | -5.68% | 67,600 | - | -18.87% | - | - |
| 11/09 | 900 | 905 | 875 | 880 | -3.83% | 44,600 | - | -14.4% | - | - |
| 11/08 | 850 | 925 | 850 | 915 | +4.57% | 41,400 | - | -11.08% | - | - |
| 11/07 | 920 | 940 | 855 | 875 | -1.69% | 56,000 | - | -15.05% | - | - |
| 11/06 | 950 | 965 | 885 | 890 | -7.29% | 68,200 | - | -13.51% | - | - |
| 11/05 | 1,030 | 1,035 | 960 | 960 | -5.42% | 39,800 | - | -6.61% | - | - |
| 11/02 | 995 | 1,035 | 990 | 1,015 | -1.93% | 41,800 | - | -0.68% | - | - |
| 11/01 | 1,065 | 1,080 | 1,015 | 1,035 | -2.82% | 74,200 | - | +1.97% | - | - |
| 10/31 | 1,050 | 1,065 | 1,035 | 1,065 | -0.47% | 44,600 | - | +5.86% | - | - |
| 10/30 | 1,105 | 1,105 | 1,060 | 1,070 | -1.38% | 52,000 | - | +7.86% | - | - |
| 10/29 | 1,075 | 1,115 | 1,075 | 1,085 | +3.83% | 136,200 | - | +10.83% | - | - |
| 10/26 | 1,010 | 1,070 | 1,010 | 1,045 | +1.95% | 47,800 | - | +8.18% | - | - |
| 10/25 | 1,120 | 1,120 | 1,020 | 1,025 | -6.82% | 91,400 | - | +7.33% | - | - |
| 10/24 | 1,125 | 1,140 | 1,100 | 1,100 | -0.45% | 150,800 | - | +16.53% | - | - |
| 10/23 | 1,110 | 1,160 | 1,070 | 1,105 | +2.31% | 227,000 | - | +18.69% | - | - |
| 10/22 | 1,020 | 1,090 | 1,010 | 1,080 | -1.37% | 65,600 | - | +17.52% | - | - |
| 10/19 | 1,095 | 1,115 | 1,055 | 1,095 | 0% | 130,400 | - | +20.33% | - | - |
| 10/18 | 1,015 | 1,095 | 995 | 1,095 | +10.61% | 109,000 | - | +21.8% | - | - |
| 10/17 | 980 | 1,055 | 955 | 990 | -0.5% | 100,600 | - | +11.49% | - | - |
| 10/16 | 1,020 | 1,020 | 970 | 995 | -6.13% | 112,000 | - | +12.68% | - | - |
| 10/15 | 1,135 | 1,165 | 1,060 | 1,060 | -4.93% | 113,200 | - | +20.59% | - | - |
| 10/12 | 1,100 | 1,145 | 1,085 | 1,115 | +2.29% | 110,200 | - | +27.87% | - | - |
| 10/11 | 1,085 | 1,120 | 1,065 | 1,090 | +2.35% | 172,000 | - | +26.16% | - | - |
| 10/10 | 1,150 | 1,175 | 1,050 | 1,065 | -3.18% | 302,200 | - | +24.27% | - | - |
| 10/09 | 975 | 1,105 | 975 | 1,100 | +15.18% | 296,400 | - | +29.26% | - | - |
| 10/05 | 915 | 955 | 900 | 955 | +4.95% | 55,200 | - | +13.29% | - | - |
| 10/04 | 915 | 945 | 890 | 910 | -2.15% | 84,800 | - | +8.2% | - | - |
| 10/03 | 860 | 940 | 860 | 930 | +8.14% | 144,400 | - | +10.71% | - | - |
| 10/02 | 870 | 885 | 855 | 860 | +0.58% | 51,000 | - | +2.38% | - | - |
| 10/01 | 875 | 895 | 840 | 855 | +6.21% | 78,200 | - | +1.66% | - | - |
| 09/28 | 860 | 860 | 785 | 805 | -3.59% | 45,400 | - | -4.73% | - | - |
| 09/27 | 805 | 855 | 800 | 835 | +2.45% | 79,200 | - | -1.88% | - | - |
| 09/26 | 725 | 815 | 725 | 815 | +12.41% | 83,600 | - | -4.57% | - | - |
| 09/25 | 725 | 740 | 710 | 725 | -1.36% | 54,000 | - | -15.3% | - | - |
| 09/21 | 740 | 755 | 735 | 735 | -3.29% | 29,000 | - | -14.73% | - | - |
| 09/20 | 760 | 770 | 760 | 760 | -1.3% | 24,400 | - | -12.74% | - | - |
| 09/19 | 775 | 795 | 770 | 770 | +1.32% | 29,600 | - | -12.6% | - | - |
| 09/18 | 775 | 780 | 750 | 760 | -1.3% | 30,200 | - | -14.7% | - | - |
| 09/14 | 795 | 810 | 745 | 770 | -3.75% | 65,200 | - | -14.54% | - | - |
| 09/13 | 845 | 855 | 795 | 800 | -6.98% | 117,400 | - | -12.18% | - | - |
| 09/12 | 840 | 955 | 820 | 860 | +4.24% | 512,800 | - | -6.62% | - | - |
| 09/11 | 815 | 825 | 790 | 825 | +1.85% | 39,600 | - | -11.1% | - | - |
| 09/10 | 815 | 830 | 810 | 810 | -6.9% | 49,400 | - | -13.65% | - | - |
| 09/07 | 885 | 890 | 860 | 870 | -2.25% | 32,400 | - | -8.32% | - | - |
| 09/06 | 875 | 935 | 860 | 890 | 0% | 76,800 | - | -7.19% | - | - |
| 09/05 | 910 | 945 | 890 | 890 | -2.2% | 67,000 | - | -8.15% | - | - |
| 09/04 | 905 | 920 | 905 | 910 | 0% | 33,200 | - | -6.95% | - | - |
| 09/03 | 925 | 925 | 905 | 910 | -1.62% | 39,600 | - | -7.71% | - | - |
| 08/31 | 900 | 925 | 900 | 925 | +2.78% | 34,800 | - | -7.04% | - | - |
| 08/30 | 910 | 915 | 900 | 900 | 0% | 32,200 | - | -10.36% | - | - |
| 08/29 | 870 | 900 | 870 | 900 | 0% | 31,600 | - | -11.24% | - | - |
| 08/28 | 895 | 900 | 890 | 900 | -1.1% | 36,600 | - | -12.11% | - | - |
| 08/27 | 920 | 925 | 900 | 910 | +1.11% | 25,600 | - | -11.99% | - | - |
| 08/24 | 940 | 955 | 895 | 900 | -5.76% | 52,000 | - | -13.63% | - | - |
| 08/23 | 965 | 965 | 935 | 955 | +0.53% | 46,800 | - | -9.05% | - | - |
| 08/22 | 905 | 950 | 905 | 950 | +4.97% | 36,000 | - | -10.12% | - | - |
| 08/21 | 875 | 910 | 860 | 905 | +2.84% | 34,600 | - | -15.1% | - | - |
| 08/20 | 925 | 930 | 875 | 880 | +1.15% | 46,400 | - | -18.14% | - | - |
| 08/17 | 935 | 940 | 850 | 870 | -8.42% | 117,600 | - | -19.89% | - | - |
| 08/16 | 980 | 990 | 925 | 950 | -5.47% | 70,200 | - | -13.4% | - | - |
| 08/15 | 1,040 | 1,070 | 1,000 | 1,005 | -2.9% | 70,400 | - | -9.13% | - | - |
| 08/14 | 1,015 | 1,035 | 995 | 1,035 | +2.99% | 23,200 | - | -7.09% | - | - |
| 08/13 | 1,000 | 1,020 | 995 | 1,005 | -1.95% | 26,600 | - | -10.35% | - | - |
| 08/10 | 1,015 | 1,050 | 990 | 1,025 | -2.38% | 50,800 | - | -9.21% | - | - |
| 08/09 | 1,030 | 1,070 | 1,010 | 1,050 | +2.94% | 45,400 | - | -7.65% | - | - |
| 08/08 | 1,075 | 1,080 | 1,010 | 1,020 | -5.12% | 56,800 | - | -10.84% | - | - |
| 08/07 | 1,105 | 1,110 | 1,075 | 1,075 | -2.71% | 18,400 | - | -6.6% | - | - |
| 08/06 | 1,125 | 1,125 | 1,095 | 1,105 | -1.34% | 28,000 | - | -4.49% | - | - |
