株価チャート
2007/06/13~2007/11/05
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 |
---|
2007 |
11/05 | 224 | 225 | 223 | 224 | -0.44% | 4,500 | - | -0.44% | - | - |
11/02 | 224 | 226 | 223 | 225 | -0.44% | 14,400 | - | 0% | - | - |
11/01 | 225 | 229 | 224 | 226 | +0.44% | 36,800 | - | +0.44% | - | - |
10/31 | 225 | 228 | 222 | 225 | -2.17% | 22,400 | - | 0% | - | - |
10/30 | 235 | 237 | 230 | 230 | -2.13% | 18,100 | - | +2.22% | - | - |
10/29 | 237 | 237 | 230 | 235 | -1.67% | 64,200 | - | +4.91% | - | - |
10/26 | 230 | 247 | 229 | 239 | +6.7% | 73,600 | - | +7.17% | - | - |
10/25 | 225 | 225 | 220 | 224 | +1.82% | 5,500 | - | +0.9% | - | - |
10/24 | 221 | 225 | 220 | 220 | +1.85% | 6,900 | - | -0.45% | - | - |
10/23 | 218 | 219 | 216 | 216 | -1.37% | 16,700 | - | -2.26% | - | - |
10/22 | 218 | 219 | 216 | 219 | -0.9% | 14,700 | - | -0.9% | - | - |
10/19 | 220 | 224 | 220 | 221 | +0.45% | 18,100 | - | 0% | - | - |
10/18 | 220 | 222 | 219 | 220 | -1.79% | 24,600 | - | -0.9% | - | - |
10/17 | 222 | 224 | 222 | 224 | +0.45% | 2,200 | - | +0.9% | - | - |
10/16 | 223 | 224 | 223 | 223 | -0.45% | 9,100 | - | +0.45% | - | - |
10/15 | 225 | 225 | 224 | 224 | -0.44% | 12,900 | - | +0.9% | - | - |
10/12 | 225 | 225 | 225 | 225 | 0% | 40,700 | - | +1.35% | - | - |
10/11 | 225 | 225 | 224 | 225 | 0% | 10,000 | - | +1.35% | - | - |
10/10 | 227 | 227 | 224 | 225 | 0% | 34,100 | - | +1.35% | - | - |
10/09 | 225 | 225 | 223 | 225 | +0.9% | 13,300 | - | +1.35% | - | - |
10/05 | 222 | 225 | 220 | 223 | -0.45% | 9,300 | - | +0.45% | - | - |
10/04 | 225 | 228 | 223 | 224 | -0.44% | 16,900 | - | +0.9% | - | - |
10/03 | 223 | 225 | 223 | 225 | 0% | 15,500 | - | +0.9% | - | - |
10/02 | 224 | 225 | 224 | 225 | 0% | 4,100 | - | +0.9% | - | - |
10/01 | 225 | 225 | 224 | 225 | 0% | 11,400 | - | +0.9% | - | - |
09/28 | 225 | 226 | 224 | 225 | 0% | 17,200 | - | +0.9% | - | - |
09/27 | 223 | 225 | 223 | 225 | +0.9% | 16,300 | - | +0.9% | - | - |
09/26 | 220 | 223 | 220 | 223 | -0.89% | 8,100 | - | -0.45% | - | - |
09/25 | 218 | 225 | 218 | 225 | +4.65% | 16,100 | - | +0.45% | - | - |
09/21 | 211 | 215 | 211 | 215 | +0.47% | 4,700 | - | -4.02% | - | - |
09/20 | 213 | 214 | 210 | 214 | +1.9% | 7,500 | - | -4.89% | - | - |
09/19 | 213 | 213 | 200 | 210 | +2.44% | 32,900 | - | -7.08% | - | - |
09/18 | 215 | 215 | 203 | 205 | -5.53% | 35,100 | - | -9.69% | - | - |
09/14 | 218 | 218 | 213 | 217 | -0.46% | 35,900 | - | -5.24% | - | - |
09/13 | 220 | 221 | 218 | 218 | -2.68% | 30,300 | - | -5.22% | - | - |
09/12 | 222 | 225 | 222 | 224 | 0% | 15,600 | - | -3.03% | - | - |
09/11 | 225 | 225 | 221 | 224 | 0% | 19,600 | - | -3.45% | - | - |
09/10 | 224 | 224 | 220 | 224 | 0% | 14,200 | - | -3.86% | - | - |
09/07 | 225 | 225 | 223 | 224 | -0.88% | 29,200 | - | -4.27% | - | - |
09/06 | 224 | 226 | 223 | 226 | 0% | 23,300 | - | -3.83% | - | - |
09/05 | 226 | 227 | 225 | 226 | -0.88% | 10,500 | - | -4.24% | - | - |
09/04 | 225 | 228 | 225 | 228 | +0.44% | 12,700 | - | -3.8% | - | - |
09/03 | 228 | 228 | 225 | 227 | -0.44% | 64,200 | - | -4.62% | - | - |
08/31 | 225 | 228 | 225 | 228 | +0.44% | 22,500 | - | -4.6% | - | - |
08/30 | 227 | 228 | 226 | 227 | 0% | 11,100 | - | -5.42% | - | - |
08/29 | 227 | 227 | 226 | 227 | -0.44% | 44,900 | - | -5.81% | - | - |
08/28 | 228 | 230 | 227 | 228 | -0.87% | 4,800 | - | -5.79% | - | - |
08/27 | 235 | 235 | 228 | 230 | -0.43% | 29,700 | - | -5.35% | - | - |
08/24 | 231 | 231 | 229 | 231 | +0.87% | 23,900 | - | -5.33% | - | - |
08/23 | 230 | 230 | 226 | 229 | -0.43% | 6,500 | - | -6.53% | - | - |
08/22 | 229 | 230 | 225 | 230 | +0.44% | 18,900 | - | -6.5% | - | - |
08/21 | 228 | 229 | 224 | 229 | -0.43% | 16,800 | - | -7.66% | - | - |
08/20 | 227 | 230 | 223 | 230 | 0% | 31,800 | - | -7.63% | - | - |
08/17 | 225 | 230 | 220 | 230 | -1.71% | 56,500 | - | -8.37% | - | - |
08/16 | 243 | 244 | 220 | 234 | -4.49% | 71,200 | - | -7.14% | - | - |
08/15 | 240 | 246 | 238 | 245 | 0% | 26,000 | - | -3.16% | - | - |
08/14 | 249 | 249 | 241 | 245 | -1.61% | 6,600 | - | -3.54% | - | - |
08/13 | 236 | 250 | 236 | 249 | +2.05% | 27,300 | - | -2.35% | - | - |
08/10 | 242 | 244 | 238 | 244 | +0.83% | 16,500 | - | -4.31% | - | - |
08/09 | 243 | 243 | 237 | 242 | -0.41% | 15,300 | - | -5.47% | - | - |
08/08 | 246 | 247 | 242 | 243 | -0.82% | 18,700 | - | -5.08% | - | - |
08/07 | 248 | 250 | 245 | 245 | -1.21% | 28,400 | - | -4.67% | - | - |
08/06 | 247 | 249 | 247 | 248 | 0% | 3,600 | - | -3.5% | - | - |
08/03 | 249 | 250 | 247 | 248 | -0.4% | 25,300 | - | -3.88% | - | - |
08/02 | 249 | 252 | 244 | 249 | -0.8% | 27,500 | - | -3.49% | - | - |
08/01 | 252 | 252 | 248 | 251 | -0.4% | 20,200 | - | -2.71% | - | - |
07/31 | 250 | 253 | 248 | 252 | +0.8% | 12,800 | - | -2.33% | - | - |
07/30 | 248 | 251 | 248 | 250 | -0.79% | 3,700 | - | -3.47% | - | - |
07/27 | 248 | 252 | 247 | 252 | -0.4% | 21,200 | - | -2.7% | - | - |
07/26 | 251 | 255 | 251 | 253 | -0.78% | 8,100 | - | -2.69% | - | - |
07/25 | 251 | 256 | 251 | 255 | -0.39% | 17,200 | - | -1.92% | - | - |
07/24 | 260 | 260 | 254 | 256 | -0.78% | 10,800 | - | -1.54% | - | - |
07/23 | 258 | 259 | 257 | 258 | -1.15% | 3,600 | - | -0.77% | - | - |
07/20 | 265 | 265 | 258 | 261 | -0.38% | 45,100 | - | +0.38% | - | - |
07/19 | 265 | 266 | 262 | 262 | -1.87% | 25,300 | - | +0.77% | - | - |
07/18 | 265 | 269 | 264 | 267 | +0.75% | 20,000 | - | +2.69% | - | - |
07/17 | 264 | 265 | 262 | 265 | +0.38% | 10,600 | - | +2.32% | - | - |
07/13 | 262 | 267 | 262 | 264 | 0% | 13,200 | - | +1.93% | - | - |
07/12 | 265 | 265 | 260 | 264 | -0.38% | 19,200 | - | +1.93% | - | - |
07/11 | 265 | 265 | 263 | 265 | 0% | 27,000 | - | +2.71% | - | - |
07/10 | 266 | 267 | 260 | 265 | +0.38% | 31,700 | - | +2.71% | - | - |
07/09 | 260 | 268 | 257 | 264 | +2.33% | 72,700 | - | +2.33% | - | - |
07/06 | 258 | 260 | 256 | 258 | +0.39% | 15,800 | - | 0% | - | - |
07/05 | 257 | 258 | 255 | 257 | -0.39% | 2,800 | - | 0% | - | - |
07/04 | 252 | 258 | 252 | 258 | +0.39% | 42,300 | - | +0.39% | - | - |
07/03 | 257 | 257 | 256 | 257 | +0.39% | 4,600 | - | 0% | - | - |
07/02 | 255 | 257 | 255 | 256 | +1.19% | 8,100 | - | -0.39% | - | - |
06/29 | 256 | 256 | 251 | 253 | -1.56% | 15,100 | - | -1.56% | - | - |
06/28 | 257 | 257 | 253 | 257 | +0.78% | 55,600 | - | 0% | - | - |
06/27 | 256 | 258 | 255 | 255 | -1.16% | 11,900 | - | -0.78% | - | - |
06/26 | 256 | 258 | 256 | 258 | -0.77% | 4,000 | - | 0% | - | - |
06/25 | 260 | 260 | 256 | 260 | -0.38% | 7,900 | - | +0.78% | - | - |
06/22 | 260 | 261 | 259 | 261 | 0% | 27,900 | - | +1.16% | - | - |
06/21 | 262 | 262 | 256 | 261 | -0.38% | 20,400 | - | +1.16% | - | - |
06/20 | 263 | 263 | 261 | 262 | 0% | 18,600 | - | +1.95% | - | - |
06/19 | 260 | 262 | 260 | 262 | +0.77% | 19,800 | - | +1.95% | - | - |
06/18 | 259 | 260 | 257 | 260 | +0.78% | 26,900 | - | +1.17% | - | - |
06/15 | 253 | 259 | 253 | 258 | +1.98% | 21,900 | - | +0.78% | - | - |
06/14 | 252 | 253 | 251 | 253 | 0% | 17,600 | - | -1.17% | - | - |
06/13 | 254 | 254 | 250 | 253 | -0.39% | 18,700 | - | -1.17% | - | - |