株価チャート
2007/02/05～2007/06/29
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 |
|---|
| 2012 | 7/1, 株式分割 1→100 |
| 2007 |
| 06/29 | 731 | 735 | 730 | 731 | 0% | 2,300 | - | +4.73% | - | - |
| 06/28 | 749 | 749 | 730 | 731 | +0.14% | 4,000 | - | +5.18% | - | - |
| 06/27 | 735 | 750 | 730 | 730 | -1.88% | 12,900 | - | +5.64% | - | - |
| 06/26 | 751 | 758 | 743 | 744 | +0.54% | 3,600 | - | +7.98% | - | - |
| 06/25 | 750 | 760 | 738 | 740 | -1.33% | 5,000 | - | +8.03% | - | - |
| 06/22 | 735 | 750 | 730 | 750 | 0% | 8,300 | - | +9.97% | - | - |
| 06/21 | 769 | 769 | 745 | 750 | -2.22% | 4,600 | - | +10.46% | - | - |
| 06/20 | 735 | 767 | 735 | 767 | +6.23% | 5,100 | - | +13.29% | - | - |
| 06/19 | 725 | 729 | 712 | 722 | -1.1% | 3,400 | - | +6.96% | - | - |
| 06/18 | 707 | 730 | 706 | 730 | +2.82% | 3,500 | - | +8.31% | - | - |
| 06/15 | 721 | 725 | 701 | 710 | -0.14% | 9,300 | - | +5.19% | - | - |
| 06/14 | 710 | 730 | 710 | 711 | +2.6% | 1,500 | - | +5.02% | - | - |
| 06/13 | 710 | 725 | 693 | 693 | -1% | 4,200 | - | +1.46% | - | - |
| 06/12 | 681 | 700 | 681 | 700 | +2.79% | 4,500 | - | +2.04% | - | - |
| 06/11 | 666 | 690 | 666 | 681 | +3.81% | 3,700 | - | -1.16% | - | - |
| 06/08 | 655 | 670 | 655 | 656 | -2.81% | 2,200 | - | -5.48% | - | - |
| 06/07 | 659 | 675 | 652 | 675 | +2.43% | 5,000 | - | -3.43% | - | - |
| 06/06 | 645 | 660 | 645 | 659 | +2.17% | 3,100 | - | -6.13% | - | - |
| 06/05 | 646 | 648 | 645 | 645 | -0.77% | 3,900 | - | -8.64% | - | - |
| 06/04 | 645 | 653 | 645 | 650 | -0.46% | 3,800 | - | -8.45% | - | - |
| 06/01 | 650 | 655 | 640 | 653 | -1.06% | 11,500 | - | -8.67% | - | - |
| 05/31 | 660 | 660 | 650 | 660 | -0.75% | 2,300 | - | -8.21% | - | - |
| 05/30 | 685 | 685 | 660 | 665 | +1.53% | 3,700 | - | -8.15% | - | - |
| 05/29 | 643 | 655 | 640 | 655 | +0.77% | 5,700 | - | -10.03% | - | - |
| 05/28 | 649 | 650 | 638 | 650 | +0.62% | 1,400 | - | -11.32% | - | - |
| 05/25 | 640 | 646 | 635 | 646 | +0.31% | 5,300 | - | -12.35% | - | - |
| 05/24 | 645 | 649 | 640 | 644 | -2.28% | 4,500 | - | -13.32% | - | - |
| 05/23 | 660 | 675 | 650 | 659 | -0.15% | 4,500 | - | -12.13% | - | - |
| 05/22 | 655 | 660 | 640 | 660 | +1.54% | 14,000 | - | -12.7% | - | - |
| 05/21 | 660 | 669 | 640 | 650 | -4.41% | 35,500 | - | -14.7% | - | - |
| 05/18 | 710 | 710 | 680 | 680 | -4.23% | 3,300 | - | -11.57% | - | - |
| 05/17 | 710 | 720 | 700 | 710 | +1.14% | 2,300 | - | -8.39% | - | - |
| 05/16 | 715 | 735 | 700 | 702 | +0.43% | 7,900 | - | -9.77% | - | - |
| 05/15 | 740 | 740 | 695 | 699 | -6.8% | 13,700 | - | -10.61% | - | - |
| 05/14 | 800 | 800 | 750 | 750 | -3.72% | 6,700 | - | -4.58% | - | - |
| 05/11 | 780 | 797 | 770 | 779 | -8.03% | 6,600 | - | -1.27% | - | - |
| 05/10 | 790 | 847 | 781 | 847 | +7.9% | 3,100 | - | +7.08% | - | - |
| 05/09 | 790 | 798 | 780 | 785 | +1.55% | 1,000 | - | -0.76% | - | - |
| 05/08 | 780 | 793 | 773 | 773 | -1.65% | 2,200 | - | -2.4% | - | - |
| 05/07 | 791 | 798 | 781 | 786 | -0.38% | 3,400 | - | -0.88% | - | - |
| 05/02 | 760 | 790 | 760 | 789 | +4.92% | 2,700 | - | -0.5% | - | - |
| 05/01 | 765 | 780 | 752 | 752 | -1.05% | 5,200 | - | -5.05% | - | - |
| 04/27 | 759 | 763 | 753 | 760 | +0.66% | 4,200 | - | -4.16% | - | - |
| 04/26 | 760 | 760 | 752 | 755 | -1.69% | 3,700 | - | -5.03% | - | - |
| 04/25 | 759 | 768 | 759 | 768 | +1.19% | 1,000 | - | -3.76% | - | - |
| 04/24 | 765 | 767 | 758 | 759 | -1.17% | 4,400 | - | -5.13% | - | - |
| 04/23 | 780 | 780 | 760 | 768 | -1.54% | 3,800 | - | -4.36% | - | - |
| 04/20 | 799 | 799 | 766 | 780 | +1.3% | 2,000 | - | -3.47% | - | - |
| 04/19 | 780 | 800 | 766 | 770 | +0.52% | 8,900 | - | -5.29% | - | - |
| 04/18 | 786 | 790 | 766 | 766 | -3.77% | 6,500 | - | -6.47% | - | - |
| 04/17 | 801 | 801 | 790 | 796 | -0.75% | 9,800 | - | -3.63% | - | - |
| 04/16 | 815 | 817 | 801 | 802 | -1.6% | 4,300 | - | -3.49% | - | - |
| 04/13 | 810 | 815 | 808 | 815 | +0.74% | 2,400 | - | -2.51% | - | - |
| 04/12 | 823 | 823 | 808 | 809 | -0.74% | 1,700 | - | -3.92% | - | - |
| 04/11 | 829 | 829 | 812 | 815 | -1.57% | 4,200 | - | -3.78% | - | - |
| 04/10 | 795 | 828 | 789 | 828 | +4.68% | 5,900 | - | -2.7% | - | - |
| 04/09 | 810 | 810 | 790 | 791 | -2.35% | 4,900 | - | -7.27% | - | - |
| 04/06 | 810 | 810 | 800 | 810 | +0.12% | 7,700 | - | -5.81% | - | - |
| 04/05 | 812 | 812 | 805 | 809 | -0.86% | 2,700 | - | -6.69% | - | - |
| 04/04 | 820 | 828 | 800 | 816 | -0.49% | 11,700 | - | -6.74% | - | - |
| 04/03 | 831 | 831 | 808 | 820 | -3.42% | 8,000 | - | -7.13% | - | - |
| 04/02 | 865 | 879 | 820 | 849 | +5.47% | 4,300 | - | -4.71% | - | - |
| 03/30 | 799 | 815 | 799 | 805 | +1% | 8,300 | - | -10.46% | - | - |
| 03/29 | 789 | 798 | 773 | 797 | +1.4% | 5,000 | - | -12.32% | - | - |
| 03/28 | 776 | 786 | 770 | 786 | +0.77% | 13,200 | - | -14.38% | - | - |
| 03/27 | 775 | 785 | 775 | 780 | +0.52% | 10,000 | - | -15.95% | - | - |
| 03/26 | 770 | 796 | 769 | 776 | -3% | 14,200 | - | -17.45% | - | - |
| 03/23 | 810 | 811 | 789 | 800 | -3.15% | 7,800 | - | -15.88% | - | - |
| 03/22 | 820 | 835 | 791 | 826 | -1.55% | 8,800 | - | -13.96% | - | - |
| 03/20 | 800 | 840 | 790 | 839 | +1.08% | 13,300 | - | -13.42% | - | - |
| 03/19 | 881 | 881 | 830 | 830 | -6.74% | 6,000 | - | -15.22% | - | - |
| 03/16 | 900 | 903 | 890 | 890 | -1.44% | 6,500 | - | -9.92% | - | - |
| 03/15 | 920 | 944 | 903 | 903 | -2.69% | 4,200 | - | -9.25% | - | - |
| 03/14 | 934 | 934 | 910 | 928 | -1.28% | 2,600 | - | -7.39% | - | - |
| 03/13 | 910 | 950 | 910 | 940 | +3.3% | 3,500 | - | -6.84% | - | - |
| 03/12 | 935 | 935 | 900 | 910 | -2.67% | 6,500 | - | -10.43% | - | - |
| 03/09 | 985 | 990 | 920 | 935 | -2.6% | 3,700 | - | -8.78% | - | - |
| 03/08 | 942 | 974 | 935 | 960 | +3.23% | 6,100 | - | -6.98% | - | - |
| 03/07 | 970 | 970 | 914 | 930 | +2.2% | 4,600 | - | -10.49% | - | - |
| 03/06 | 860 | 940 | 850 | 910 | +4.12% | 18,700 | - | -13.17% | - | - |
| 03/05 | 950 | 950 | 873 | 874 | -10.17% | 10,600 | - | -17.47% | - | - |
| 03/02 | 981 | 981 | 971 | 973 | -2.31% | 2,400 | - | -9.07% | - | - |
| 03/01 | 989 | 1,000 | 980 | 996 | -0.3% | 3,200 | - | -7.69% | - | - |
| 02/28 | 980 | 1,000 | 890 | 999 | -2.06% | 12,000 | - | -8.18% | - | - |
| 02/27 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 1,900 | - | -7.02% | - | - |
| 02/26 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 3,700 | - | -6.87% | - | - |
| 02/23 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 1,600 | - | -5.75% | - | - |
| 02/22 | 1,020 | 1,060 | 1,020 | 1,040 | +1.96% | 6,800 | - | -7.23% | - | - |
| 02/21 | 1,040 | 1,050 | 1,010 | 1,020 | -2.86% | 8,300 | - | -9.65% | - | - |
| 02/20 | 1,050 | 1,050 | 1,040 | 1,050 | -1.87% | 3,500 | - | -7.65% | - | - |
| 02/19 | 1,050 | 1,070 | 1,040 | 1,070 | +2.88% | 4,400 | - | -6.47% | - | - |
| 02/16 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 5,800 | - | -9.57% | - | - |
| 02/15 | 1,040 | 1,050 | 1,030 | 1,040 | -1.89% | 5,600 | - | -10.11% | - | - |
| 02/14 | 1,080 | 1,090 | 1,040 | 1,060 | -1.85% | 8,800 | - | -8.93% | - | - |
| 02/13 | 1,060 | 1,080 | 1,060 | 1,080 | +2.86% | 4,100 | - | -7.69% | - | - |
| 02/09 | 1,050 | 1,070 | 1,050 | 1,050 | -1.87% | 8,300 | - | -10.71% | - | - |
| 02/08 | 1,080 | 1,080 | 1,060 | 1,070 | -0.93% | 5,900 | - | -9.55% | - | - |
| 02/07 | 1,090 | 1,090 | 1,080 | 1,080 | -1.82% | 4,000 | - | -9.24% | - | - |
| 02/06 | 1,110 | 1,110 | 1,090 | 1,100 | -1.79% | 5,400 | - | -8.1% | - | - |
| 02/05 | 1,140 | 1,140 | 1,070 | 1,120 | -0.88% | 5,400 | - | -6.9% | - | - |
