株価チャート
2007/04/10~2007/08/31
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2014 | 3/1, 株式分割 1→100 |
2010 | 9/1, 株式分割 1→2 |
2007 |
08/31 | 74 | 82 | 74 | 80 | +8.11% | 36,400 | - | -3.61% | - | - |
08/30 | 74 | 76 | 74 | 74 | -1.3% | 26,000 | - | -11.9% | - | - |
08/29 | 72 | 75 | 72 | 75 | -0.53% | 35,200 | - | -11.79% | - | - |
08/28 | 75 | 77 | 75 | 75 | -1.31% | 10,800 | - | -12.35% | - | - |
08/27 | 75 | 80 | 75 | 76 | +3.7% | 27,200 | - | -13.21% | - | - |
08/24 | 77 | 77 | 73 | 74 | -3.41% | 16,000 | - | -17.25% | - | - |
08/23 | 74 | 76 | 73 | 76 | +6.98% | 65,600 | - | -15.28% | - | - |
08/22 | 71 | 73 | 68 | 71 | -4.97% | 61,200 | - | -21.68% | - | - |
08/21 | 74 | 77 | 71 | 75 | +1.69% | 30,400 | - | -19.35% | - | - |
08/20 | 78 | 80 | 74 | 74 | -2.64% | 35,200 | - | -22.37% | - | - |
08/17 | 79 | 79 | 75 | 76 | -2.26% | 43,200 | - | -21.91% | - | - |
08/16 | 76 | 78 | 75 | 78 | -1.27% | 41,600 | - | -21.72% | - | - |
08/15 | 77 | 79 | 76 | 79 | -1.88% | 47,200 | - | -23.04% | - | - |
08/14 | 81 | 81 | 78 | 80 | -2.74% | 48,800 | - | -23.81% | - | - |
08/13 | 81 | 83 | 80 | 82 | +2.81% | 14,800 | - | -23.13% | - | - |
08/10 | 79 | 81 | 79 | 80 | -7.25% | 68,800 | - | -27.27% | - | - |
08/09 | 87 | 87 | 84 | 86 | +8.32% | 65,200 | - | -22.99% | - | - |
08/08 | 83 | 84 | 79 | 80 | -7.68% | 70,800 | - | -30.76% | - | - |
08/07 | 92 | 92 | 86 | 86 | -5.48% | 53,600 | - | -26.91% | - | - |
08/06 | 93 | 93 | 87 | 91 | -3.95% | 84,800 | - | -24.59% | - | - |
08/03 | 93 | 97 | 92 | 95 | +0.13% | 46,800 | - | -22.76% | - | - |
08/02 | 96 | 98 | 92 | 95 | -5.13% | 104,400 | - | -24.7% | - | - |
08/01 | 107 | 107 | 100 | 100 | -5.88% | 62,000 | - | -21.88% | - | - |
07/31 | 110 | 110 | 105 | 106 | +2.29% | 42,800 | - | -18.89% | - | - |
07/30 | 102 | 104 | 101 | 104 | +0.73% | 36,800 | - | -21.9% | - | - |
07/27 | 101 | 105 | 100 | 103 | -3.85% | 41,200 | - | -24.17% | - | - |
07/26 | 110 | 110 | 105 | 107 | +0.23% | 21,200 | - | -22.28% | - | - |
07/25 | 105 | 107 | 104 | 107 | -1.38% | 39,200 | - | -23.57% | - | - |
07/24 | 103 | 110 | 102 | 109 | +6.9% | 64,800 | - | -23.59% | - | - |
07/23 | 110 | 111 | 102 | 102 | -6.67% | 52,400 | - | -29.02% | - | - |
07/20 | 114 | 114 | 107 | 109 | -1.14% | 44,800 | - | -25% | - | - |
07/19 | 116 | 118 | 109 | 110 | -4.35% | 66,000 | - | -24.66% | - | - |
07/18 | 122 | 122 | 115 | 115 | -5.15% | 97,200 | - | -21.77% | - | - |
07/17 | 123 | 123 | 118 | 121 | -3% | 101,600 | - | -17.52% | - | - |
07/13 | 122 | 125 | 122 | 125 | -7.24% | 317,200 | - | -15.54% | - | - |
07/12 | 143 | 143 | 133 | 135 | -6.26% | 96,000 | - | -8.95% | - | - |
07/11 | 147 | 147 | 143 | 144 | -2.21% | 24,800 | - | -3.52% | - | - |
07/10 | 145 | 147 | 142 | 147 | +1.38% | 32,400 | - | -0.68% | - | - |
07/09 | 145 | 148 | 144 | 145 | +2.84% | 51,600 | - | -2.03% | - | - |
07/06 | 145 | 145 | 140 | 141 | +0.89% | 106,400 | - | -4.73% | - | - |
07/05 | 153 | 153 | 140 | 140 | -8.21% | 150,800 | - | -5.57% | - | - |
07/04 | 154 | 155 | 148 | 152 | -1.3% | 99,600 | - | +2.87% | - | - |
07/03 | 159 | 160 | 150 | 154 | -2.37% | 75,600 | - | +4.22% | - | - |
07/02 | 163 | 163 | 157 | 158 | -2.17% | 45,200 | - | +6.76% | - | - |
06/29 | 160 | 168 | 160 | 162 | +2.87% | 116,000 | - | +9.86% | - | - |
06/28 | 155 | 161 | 151 | 157 | +1.13% | 69,600 | - | +6.8% | - | - |
06/27 | 158 | 159 | 155 | 155 | -3.27% | 77,600 | - | +6.34% | - | - |
06/26 | 175 | 175 | 158 | 161 | -8.42% | 286,800 | - | +10.69% | - | - |
06/25 | 170 | 180 | 163 | 175 | +4.01% | 439,600 | - | +21.7% | - | - |
06/22 | 164 | 170 | 161 | 169 | +5.31% | 427,200 | - | +18.66% | - | - |
06/21 | 146 | 160 | 146 | 160 | +8.47% | 305,200 | - | +14.29% | - | - |
06/20 | 147 | 149 | 144 | 148 | +0.34% | 82,400 | - | +6.12% | - | - |
06/19 | 150 | 155 | 146 | 147 | -5.16% | 320,400 | - | +5.76% | - | - |
06/18 | 155 | 155 | 155 | 155 | +8.77% | 64,000 | - | +12.32% | - | - |
06/15 | 132 | 143 | 130 | 143 | +10.04% | 245,200 | - | +3.26% | - | - |
06/14 | 129 | 134 | 129 | 130 | +0.97% | 86,000 | - | -6.83% | - | - |
06/13 | 130 | 131 | 127 | 128 | -2.47% | 63,600 | - | -8.39% | - | - |
06/12 | 136 | 136 | 131 | 132 | -4.19% | 52,000 | - | -6.74% | - | - |
06/11 | 139 | 140 | 135 | 137 | +0.37% | 47,600 | - | -4.02% | - | - |
06/08 | 138 | 138 | 134 | 137 | -1.08% | 60,800 | - | -5.03% | - | - |
06/07 | 140 | 142 | 138 | 138 | -2.64% | 32,800 | - | -5.31% | - | - |
06/06 | 142 | 142 | 139 | 142 | +1.25% | 36,400 | - | -3.4% | - | - |
06/05 | 137 | 143 | 136 | 140 | +1.81% | 50,000 | - | -4.59% | - | - |
06/04 | 144 | 144 | 137 | 138 | -5% | 179,200 | - | -6.93% | - | - |
06/01 | 149 | 150 | 136 | 145 | -1.86% | 203,200 | - | -2.68% | - | - |
05/31 | 144 | 151 | 143 | 148 | +2.6% | 54,400 | - | -1.5% | - | - |
05/30 | 151 | 151 | 143 | 144 | -4% | 89,600 | - | -4% | - | - |
05/29 | 152 | 154 | 149 | 150 | +2.92% | 85,600 | - | -0.66% | - | - |
05/28 | 146 | 150 | 142 | 146 | +4.11% | 140,400 | - | -4.11% | - | - |
05/25 | 135 | 140 | 130 | 140 | +2.56% | 84,000 | - | -9.09% | - | - |
05/24 | 136 | 140 | 133 | 137 | -4.21% | 101,200 | - | -12.5% | - | - |
05/23 | 140 | 143 | 134 | 143 | +9.62% | 193,200 | - | -9.24% | - | - |
05/22 | 125 | 130 | 125 | 130 | +8.33% | 97,200 | - | -18.24% | - | - |
05/21 | 124 | 128 | 118 | 120 | -7.87% | 140,400 | - | -25.47% | - | - |
05/18 | 133 | 135 | 127 | 130 | -0.95% | 114,000 | - | -20.58% | - | - |
05/17 | 138 | 140 | 131 | 132 | -4.01% | 78,800 | - | -21.26% | - | - |
05/16 | 141 | 141 | 135 | 137 | -3.01% | 92,000 | - | -19.41% | - | - |
05/15 | 142 | 143 | 138 | 141 | -5.99% | 106,800 | - | -18.35% | - | - |
05/14 | 160 | 160 | 150 | 150 | -6.24% | 84,800 | - | -14.63% | - | - |
05/11 | 155 | 161 | 155 | 160 | +1.26% | 61,200 | - | -10.47% | - | - |
05/10 | 160 | 160 | 155 | 158 | -1.56% | 42,400 | - | -12.57% | - | - |
05/09 | 163 | 166 | 158 | 161 | -4.03% | 53,200 | - | -13.11% | - | - |
05/08 | 173 | 174 | 165 | 168 | -2.19% | 113,200 | - | -11.38% | - | - |
05/07 | 176 | 178 | 170 | 171 | -0.44% | 136,800 | - | -11.27% | - | - |
05/02 | 167 | 175 | 164 | 172 | +4.88% | 157,200 | - | -12.69% | - | - |
05/01 | 156 | 167 | 156 | 164 | +6.15% | 106,000 | - | -18% | - | - |
04/27 | 155 | 155 | 151 | 155 | -0.48% | 93,600 | - | -24.63% | - | - |
04/26 | 161 | 161 | 155 | 155 | -3.27% | 108,400 | - | -25.72% | - | - |
04/25 | 168 | 170 | 158 | 161 | -5.03% | 107,600 | - | -25% | - | - |
04/24 | 170 | 170 | 164 | 169 | +7.3% | 230,400 | - | -22.83% | - | - |
04/23 | 168 | 168 | 158 | 158 | -7.35% | 261,600 | - | -29.37% | - | - |
04/20 | 178 | 180 | 170 | 170 | -4.09% | 92,000 | - | -25.44% | - | - |
04/19 | 180 | 180 | 171 | 177 | -1.8% | 172,400 | - | -23.6% | - | - |
04/18 | 195 | 197 | 179 | 181 | -9.86% | 454,400 | - | -23.19% | - | - |
04/17 | 195 | 200 | 189 | 200 | +14.27% | 611,200 | - | -16.21% | - | - |
04/16 | 183 | 183 | 172 | 175 | -3.31% | 212,400 | - | -27.28% | - | - |
04/13 | 189 | 192 | 181 | 181 | -3.72% | 198,000 | - | -26.02% | - | - |
04/12 | 195 | 196 | 188 | 188 | -4.44% | 178,400 | - | -24.7% | - | - |
04/11 | 202 | 203 | 194 | 197 | -3.67% | 160,800 | - | -22.13% | - | - |
04/10 | 208 | 212 | 200 | 205 | -1.09% | 176,000 | - | -20.43% | - | - |