株価チャート
2007/02/02~2007/06/29
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2019 | 4/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→100 |
2007 |
06/29 | 485 | 485 | 475 | 480 | -3.52% | 2,400 | - | -3.61% | - | - |
06/28 | 498 | 498 | 488 | 498 | +3.11% | 2,000 | - | +0.3% | - | - |
06/27 | 498 | 498 | 483 | 483 | -4.46% | 3,600 | - | -2.13% | - | - |
06/26 | 515 | 515 | 503 | 505 | -3.81% | 3,600 | - | +2.85% | - | - |
06/25 | 518 | 525 | 515 | 525 | +1.45% | 4,800 | - | +7.58% | - | - |
06/22 | 535 | 535 | 508 | 518 | -1.43% | 3,600 | - | +7.14% | - | - |
06/21 | 553 | 553 | 515 | 525 | +4.48% | 13,600 | - | +9.6% | - | - |
06/20 | 500 | 503 | 500 | 503 | +0.5% | 1,200 | - | +6.01% | - | - |
06/19 | 505 | 505 | 498 | 500 | -2.44% | 6,000 | - | +6.16% | - | - |
06/18 | 530 | 530 | 513 | 513 | -4.65% | 4,800 | - | +9.04% | - | - |
06/15 | 525 | 538 | 503 | 538 | +2.38% | 11,200 | - | +13.88% | - | - |
06/14 | 480 | 525 | 473 | 525 | +9.95% | 10,400 | - | +11.23% | - | - |
06/13 | 468 | 478 | 468 | 478 | -4.5% | 5,600 | - | +0.95% | - | - |
06/12 | 500 | 500 | 495 | 500 | -1.96% | 4,000 | - | +5.04% | - | - |
06/11 | 513 | 518 | 490 | 510 | -2.86% | 10,000 | - | +6.47% | - | - |
06/08 | 533 | 533 | 523 | 525 | -1.41% | 2,400 | - | +9.15% | - | - |
06/07 | 535 | 535 | 523 | 533 | -0.47% | 3,200 | - | +10.48% | - | - |
06/06 | 485 | 535 | 478 | 535 | +10.31% | 11,200 | - | +10.77% | - | - |
06/05 | 473 | 485 | 473 | 485 | +2.65% | 2,400 | - | +0.21% | - | - |
06/04 | 473 | 485 | 465 | 473 | -3.08% | 10,800 | - | -2.98% | - | - |
06/01 | 468 | 488 | 468 | 488 | +4.28% | 6,000 | - | -0.51% | - | - |
05/31 | 473 | 475 | 468 | 468 | +0.54% | 3,600 | - | -5.17% | - | - |
05/30 | 448 | 480 | 448 | 465 | +3.91% | 11,200 | - | -6.44% | - | - |
05/29 | 430 | 448 | 430 | 448 | +2.29% | 2,800 | - | -10.86% | - | - |
05/28 | 425 | 438 | 425 | 438 | +2.94% | 4,400 | - | -14.22% | - | - |
05/25 | 425 | 430 | 425 | 425 | -0.58% | 4,800 | - | -17.95% | - | - |
05/24 | 433 | 440 | 428 | 428 | -1.16% | 3,200 | - | -18.88% | - | - |
05/23 | 433 | 433 | 430 | 433 | +1.17% | 6,800 | - | -19.31% | - | - |
05/22 | 388 | 428 | 388 | 428 | +10.32% | 2,400 | - | -21.56% | - | - |
05/21 | 418 | 420 | 388 | 388 | -7.74% | 8,800 | - | -30.05% | - | - |
05/18 | 410 | 420 | 388 | 420 | +1.2% | 10,800 | - | -25.53% | - | - |
05/17 | 428 | 443 | 410 | 415 | -0.6% | 16,000 | - | -27.57% | - | - |
05/16 | 453 | 453 | 405 | 418 | -13.02% | 40,000 | - | -28.39% | - | - |
05/15 | 510 | 523 | 460 | 480 | -14.29% | 33,600 | - | -19.06% | - | - |
05/14 | 560 | 560 | 560 | 560 | +2.75% | 1,200 | - | -6.35% | - | - |
05/11 | 545 | 545 | 543 | 545 | -0.46% | 3,200 | - | -9.02% | - | - |
05/10 | 550 | 553 | 543 | 548 | -0.9% | 6,800 | - | -8.9% | - | - |
05/09 | 563 | 563 | 543 | 553 | -3.07% | 8,000 | - | -8.37% | - | - |
05/07 | 570 | 573 | 565 | 570 | +1.33% | 4,400 | - | -5.63% | - | - |
05/02 | 555 | 563 | 555 | 563 | +1.81% | 6,000 | - | -6.87% | - | - |
05/01 | 555 | 555 | 548 | 553 | 0% | 6,000 | - | -8.68% | - | - |
04/27 | 558 | 560 | 553 | 553 | 0% | 4,000 | - | -8.68% | - | - |
04/26 | 553 | 555 | 553 | 553 | -1.34% | 2,000 | - | -8.98% | - | - |
04/25 | 583 | 583 | 550 | 560 | -0.44% | 6,800 | - | -8.05% | - | - |
04/24 | 553 | 573 | 550 | 563 | +1.81% | 4,800 | - | -7.94% | - | - |
04/23 | 578 | 578 | 550 | 553 | -4.33% | 7,200 | - | -10.16% | - | - |
04/20 | 590 | 600 | 578 | 578 | -1.7% | 4,000 | - | -6.4% | - | - |
04/19 | 615 | 623 | 583 | 588 | -7.48% | 13,600 | - | -5.24% | - | - |
04/18 | 620 | 635 | 618 | 635 | -0.39% | 6,400 | - | +2.09% | - | - |
04/17 | 658 | 658 | 638 | 638 | -1.54% | 1,600 | - | +2.16% | - | - |
04/16 | 648 | 648 | 633 | 648 | -1.89% | 4,400 | - | +3.6% | - | - |
04/13 | 663 | 663 | 633 | 660 | -0.38% | 6,400 | - | +5.26% | - | - |
04/12 | 660 | 663 | 660 | 663 | +2.32% | 2,400 | - | +5.49% | - | - |
04/11 | 650 | 650 | 648 | 648 | 0% | 3,600 | - | +3.11% | - | - |
04/10 | 655 | 655 | 648 | 648 | -0.38% | 3,200 | - | +2.61% | - | - |
04/09 | 663 | 663 | 650 | 650 | -0.38% | 3,600 | - | +2.69% | - | - |
04/06 | 648 | 660 | 648 | 653 | -1.14% | 13,200 | - | +2.76% | - | - |
04/05 | 625 | 660 | 625 | 660 | +6.45% | 5,600 | - | +3.61% | - | - |
04/04 | 603 | 620 | 600 | 620 | +5.53% | 2,400 | - | -3.13% | - | - |
04/03 | 578 | 588 | 578 | 588 | -1.67% | 1,600 | - | -8.91% | - | - |
04/02 | 598 | 600 | 598 | 598 | +3.91% | 1,600 | - | -8.36% | - | - |
03/30 | 583 | 593 | 575 | 575 | -0.43% | 3,200 | - | -12.75% | - | - |
03/29 | 588 | 588 | 553 | 578 | -2.53% | 7,600 | - | -13.16% | - | - |
03/28 | 573 | 600 | 573 | 593 | +3.95% | 4,800 | - | -11.83% | - | - |
03/27 | 563 | 575 | 560 | 570 | +0.44% | 6,800 | - | -15.81% | - | - |
03/26 | 593 | 593 | 560 | 568 | -2.99% | 9,600 | - | -17.03% | - | - |
03/23 | 613 | 613 | 583 | 585 | -3.31% | 6,400 | - | -15.34% | - | - |
03/22 | 633 | 633 | 603 | 605 | -3.2% | 13,200 | - | -13.32% | - | - |
03/20 | 635 | 643 | 625 | 625 | -3.1% | 4,400 | - | -11.35% | - | - |
03/19 | 650 | 663 | 633 | 645 | +5.31% | 9,200 | - | -9.15% | - | - |
03/16 | 645 | 650 | 613 | 613 | -5.04% | 6,000 | - | -14.22% | - | - |
03/15 | 638 | 648 | 638 | 645 | -0.39% | 4,400 | - | -10.42% | - | - |
03/14 | 663 | 663 | 638 | 648 | -3.72% | 6,400 | - | -10.57% | - | - |
03/13 | 668 | 673 | 663 | 673 | -0.74% | 3,600 | - | -7.75% | - | - |
03/12 | 698 | 698 | 670 | 678 | -1.45% | 2,400 | - | -7.45% | - | - |
03/09 | 688 | 698 | 688 | 688 | 0% | 2,400 | - | -6.46% | - | - |
03/08 | 675 | 690 | 673 | 688 | +1.85% | 3,200 | - | -6.84% | - | - |
03/07 | 708 | 708 | 675 | 675 | -4.26% | 2,800 | - | -9.03% | - | - |
03/06 | 675 | 708 | 665 | 705 | +1.08% | 6,400 | - | -5.37% | - | - |
03/05 | 703 | 720 | 668 | 698 | -0.36% | 10,400 | - | -6.75% | - | - |
03/02 | 700 | 705 | 690 | 700 | -2.1% | 4,400 | - | -6.91% | - | - |
03/01 | 725 | 725 | 705 | 715 | -2.39% | 6,400 | - | -5.42% | - | - |
02/28 | 658 | 733 | 658 | 733 | -2.01% | 21,600 | - | -3.49% | - | - |
02/27 | 745 | 748 | 743 | 748 | -0.33% | 2,000 | - | -1.77% | - | - |
02/26 | 780 | 780 | 750 | 750 | -2.28% | 10,400 | - | -1.83% | - | - |
02/23 | 735 | 770 | 735 | 768 | +4.42% | 13,600 | - | +0.07% | - | - |
02/22 | 728 | 745 | 728 | 735 | -1.01% | 5,600 | - | -4.3% | - | - |
02/21 | 738 | 743 | 733 | 743 | +0.68% | 2,800 | - | -3.32% | - | - |
02/20 | 725 | 738 | 725 | 738 | +1.72% | 2,400 | - | -4.1% | - | - |
02/19 | 750 | 750 | 725 | 725 | -3.65% | 13,200 | - | -5.72% | - | - |
02/16 | 783 | 783 | 750 | 753 | -2.59% | 4,800 | - | -2.27% | - | - |
02/15 | 788 | 788 | 753 | 773 | +1.31% | 6,800 | - | +0.32% | - | - |
02/14 | 775 | 775 | 763 | 763 | +1.67% | 5,600 | - | -0.72% | - | - |
02/13 | 775 | 775 | 745 | 750 | -0.99% | 8,400 | - | -2.09% | - | - |
02/09 | 750 | 758 | 745 | 758 | +0.66% | 5,200 | - | -1.11% | - | - |
02/08 | 753 | 753 | 753 | 753 | -0.33% | 400 | - | -1.63% | - | - |
02/07 | 775 | 775 | 755 | 755 | -1.63% | 2,400 | - | -1.31% | - | - |
02/06 | 758 | 768 | 753 | 768 | +1.32% | 3,600 | - | +0.33% | - | - |
02/05 | 748 | 763 | 748 | 758 | +0.66% | 4,000 | - | -0.85% | - | - |
02/02 | 755 | 763 | 750 | 753 | -0.33% | 4,800 | - | -1.51% | - | - |