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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2007 |
| 12/28 | 533 | 533 | 527 | 533 | -1.17% | 5,076,000 | - | -11.85% | - | - |
| 12/27 | 554 | 554 | 532 | 540 | -3% | 16,304,100 | - | -11.09% | - | - |
| 12/26 | 558 | 563 | 551 | 556 | -1.18% | 6,708,300 | - | -8.65% | - | - |
| 12/25 | 559 | 568 | 556 | 563 | +1.14% | 6,822,900 | - | -7.7% | - | - |
| 12/21 | 571 | 572 | 554 | 557 | -1.94% | 12,518,100 | - | -8.74% | - | - |
| 12/20 | 576 | 576 | 567 | 568 | -0.35% | 9,061,500 | - | -7.09% | - | - |
| 12/19 | 585 | 585 | 569 | 570 | -2.57% | 15,474,000 | - | -6.92% | - | - |
| 12/18 | 598 | 599 | 583 | 585 | -2.83% | 12,723,300 | - | -4.47% | - | - |
| 12/17 | 609 | 610 | 600 | 602 | -1.74% | 5,031,600 | - | -1.69% | - | - |
| 12/14 | 610 | 616 | 603 | 612 | +0.38% | 16,317,000 | - | +0.05% | - | - |
| 12/13 | 620 | 624 | 608 | 610 | -1.08% | 11,650,200 | - | -0.33% | - | - |
| 12/12 | 627 | 631 | 605 | 617 | -1.54% | 13,269,900 | - | +0.6% | - | - |
| 12/11 | 620 | 629 | 620 | 626 | -0.27% | 6,523,800 | - | +2.18% | - | - |
| 12/10 | 630 | 630 | 622 | 628 | +1.02% | 5,966,400 | - | +2.28% | - | - |
| 12/07 | 637 | 639 | 621 | 622 | -2.92% | 11,610,900 | - | +1.08% | - | - |
| 12/06 | 650 | 652 | 634 | 640 | -1.49% | 11,809,200 | - | +3.78% | - | - |
| 12/05 | 639 | 650 | 637 | 650 | +0.15% | 7,273,500 | - | +5.18% | - | - |
| 12/04 | 654 | 663 | 648 | 649 | -0.31% | 7,936,500 | - | +5.02% | - | - |
| 12/03 | 660 | 662 | 650 | 651 | +0.88% | 6,281,100 | - | +5.34% | - | - |
| 11/30 | 641 | 650 | 635 | 645 | +0.68% | 10,094,400 | - | +4.42% | - | - |
| 11/29 | 636 | 643 | 632 | 641 | +1% | 5,887,500 | - | +3.72% | - | - |
| 11/28 | 623 | 640 | 620 | 635 | +1.87% | 9,519,600 | - | +2.7% | - | - |
| 11/27 | 605 | 631 | 600 | 623 | +2.52% | 9,902,400 | - | +1.14% | - | - |
| 11/26 | 613 | 618 | 606 | 608 | +0.22% | 8,494,200 | - | -1.19% | - | - |
| 11/22 | 586 | 618 | 583 | 606 | +5.21% | 16,968,300 | - | -1.41% | - | - |
| 11/21 | 579 | 581 | 573 | 576 | -0.63% | 7,335,600 | - | -6.13% | - | - |
| 11/20 | 570 | 580 | 567 | 580 | +0.75% | 7,059,900 | - | -5.54% | - | - |
| 11/19 | 572 | 582 | 571 | 576 | +0.06% | 4,195,500 | - | -6.4% | - | - |
| 11/16 | 572 | 578 | 569 | 575 | -0.98% | 7,162,500 | - | -6.6% | - | - |
| 11/15 | 597 | 598 | 580 | 581 | -1.13% | 7,746,600 | - | -5.83% | - | - |
| 11/14 | 593 | 594 | 581 | 588 | +0.8% | 5,890,500 | - | -5.06% | - | - |
| 11/13 | 577 | 588 | 573 | 583 | +0.06% | 6,331,500 | - | -6.12% | - | - |
| 11/12 | 578 | 588 | 575 | 583 | -2.18% | 6,848,100 | - | -6.32% | - | - |
| 11/09 | 605 | 609 | 593 | 596 | -3.09% | 12,751,500 | - | -4.23% | - | - |
| 11/08 | 620 | 626 | 613 | 615 | -1.86% | 9,276,900 | - | -1.34% | - | - |
| 11/07 | 619 | 636 | 619 | 626 | -0.48% | 9,242,700 | - | +0.54% | - | - |
| 11/06 | 646 | 646 | 614 | 629 | -3.18% | 11,991,600 | - | +1.02% | - | - |
| 11/05 | 649 | 652 | 636 | 650 | -1.12% | 6,399,000 | - | +4.33% | - | - |
| 11/02 | 657 | 661 | 648 | 657 | -0.75% | 6,465,600 | - | +5.68% | - | - |
| 11/01 | 666 | 667 | 657 | 662 | -0.15% | 4,685,100 | - | +6.48% | - | - |
| 10/31 | 660 | 668 | 657 | 663 | +1.22% | 7,898,100 | - | +6.82% | - | - |
| 10/30 | 656 | 665 | 651 | 655 | -0.15% | 9,057,600 | - | +5.7% | - | - |
| 10/29 | 657 | 663 | 652 | 656 | +2.23% | 8,988,600 | - | +6.2% | - | - |
| 10/26 | 645 | 651 | 641 | 642 | +0.31% | 8,451,000 | - | +4.22% | - | - |
| 10/25 | 637 | 643 | 629 | 640 | +1.21% | 14,764,800 | - | +4.07% | - | - |
| 10/24 | 650 | 652 | 632 | 632 | +5.27% | 30,478,500 | - | +3.32% | - | - |
| 10/23 | 590 | 603 | 580 | 601 | +1.81% | 7,355,400 | - | -1.53% | - | - |
| 10/22 | 579 | 590 | 578 | 590 | -1.56% | 8,515,800 | - | -3.12% | - | - |
| 10/19 | 600 | 600 | 592 | 599 | +0.62% | 7,817,700 | - | -1.75% | - | - |
| 10/18 | 594 | 598 | 590 | 596 | +2.64% | 10,679,700 | - | -2.51% | - | - |
| 10/17 | 596 | 599 | 578 | 580 | -1.64% | 12,616,800 | - | -5.33% | - | - |
| 10/16 | 607 | 610 | 586 | 590 | -2.91% | 11,563,200 | - | -4.38% | - | - |
| 10/15 | 600 | 612 | 600 | 608 | +0.5% | 7,320,300 | - | -1.99% | - | - |
| 10/12 | 607 | 610 | 600 | 605 | -2.05% | 16,154,100 | - | -2.94% | - | - |
| 10/11 | 626 | 631 | 606 | 617 | -2.99% | 16,692,900 | - | -1.38% | - | - |
| 10/10 | 627 | 641 | 619 | 636 | +3.41% | 17,258,700 | - | +1.17% | - | - |
| 10/09 | 610 | 620 | 608 | 615 | +2.56% | 10,206,600 | - | -2.48% | - | - |
| 10/05 | 606 | 606 | 598 | 600 | -0.94% | 10,680,600 | - | -5.51% | - | - |
| 10/04 | 612 | 612 | 601 | 606 | -2.31% | 10,034,700 | - | -5.36% | - | - |
| 10/03 | 623 | 626 | 615 | 620 | -1.06% | 10,017,600 | - | -3.73% | - | - |
| 10/02 | 627 | 631 | 621 | 627 | +0.27% | 7,864,800 | - | -3.44% | - | - |
| 10/01 | 633 | 635 | 611 | 625 | -1.16% | 9,203,400 | - | -4.14% | - | - |
| 09/28 | 648 | 649 | 627 | 632 | -2.62% | 9,782,100 | - | -3.75% | - | - |
| 09/27 | 635 | 655 | 635 | 649 | +2.26% | 9,007,800 | - | -1.62% | - | - |
| 09/26 | 642 | 648 | 628 | 635 | -0.99% | 7,693,200 | - | -4.37% | - | - |
| 09/25 | 633 | 661 | 632 | 641 | +4.23% | 16,501,200 | - | -3.99% | - | - |
| 09/21 | 607 | 618 | 603 | 615 | +1.54% | 11,042,700 | - | -8.3% | - | - |
| 09/20 | 608 | 611 | 604 | 606 | +1.22% | 12,224,100 | - | -10.36% | - | - |
| 09/19 | 590 | 605 | 585 | 599 | +4.66% | 13,643,100 | - | -12.09% | - | - |
| 09/18 | 594 | 602 | 569 | 572 | -2.28% | 13,084,500 | - | -16.74% | - | - |
| 09/14 | 589 | 589 | 582 | 585 | +0.34% | 22,166,100 | - | -15.66% | - | - |
| 09/13 | 614 | 617 | 576 | 583 | -3.74% | 25,678,200 | - | -17.02% | - | - |
| 09/12 | 629 | 630 | 601 | 606 | -3.91% | 20,749,800 | - | -14.77% | - | - |
| 09/11 | 647 | 648 | 624 | 631 | -1.87% | 13,422,600 | - | -11.92% | - | - |
| 09/10 | 653 | 655 | 635 | 643 | -4.08% | 10,896,900 | - | -10.49% | - | - |
| 09/07 | 668 | 675 | 661 | 670 | -0.99% | 8,118,600 | - | -6.94% | - | - |
| 09/06 | 670 | 683 | 667 | 677 | +1% | 5,248,800 | - | -6.15% | - | - |
| 09/05 | 677 | 678 | 667 | 670 | -2.66% | 7,551,300 | - | -7.2% | - | - |
| 09/04 | 687 | 693 | 683 | 688 | -0.72% | 3,411,900 | - | -4.66% | - | - |
| 09/03 | 695 | 698 | 688 | 693 | 0% | 4,735,800 | - | -3.97% | - | - |
| 08/31 | 708 | 710 | 683 | 693 | -2.12% | 11,166,600 | - | -3.97% | - | - |
| 08/30 | 715 | 720 | 705 | 708 | -1.16% | 5,886,000 | - | -1.89% | - | - |
| 08/29 | 720 | 722 | 707 | 717 | -1.15% | 2,841,900 | - | -0.74% | - | - |
| 08/28 | 725 | 728 | 722 | 725 | +0.23% | 2,657,100 | - | +0.42% | - | - |
| 08/27 | 732 | 732 | 722 | 723 | +0.46% | 2,903,100 | - | +0.18% | - | - |
| 08/24 | 733 | 733 | 715 | 720 | -1.82% | 8,556,900 | - | -0.14% | - | - |
| 08/23 | 733 | 745 | 728 | 733 | +0.69% | 4,308,000 | - | +1.71% | - | - |
| 08/22 | 742 | 745 | 720 | 728 | -1.58% | 5,736,900 | - | +1.16% | - | - |
| 08/21 | 742 | 750 | 733 | 740 | +1.6% | 6,638,100 | - | +3.06% | - | - |
| 08/20 | 727 | 750 | 713 | 728 | -0.46% | 8,113,500 | - | +1.86% | - | - |
| 08/17 | 728 | 753 | 710 | 732 | -0.23% | 15,546,300 | - | +2.47% | - | - |
| 08/16 | 728 | 743 | 712 | 733 | +0.46% | 9,579,000 | - | +3% | - | - |
| 08/15 | 740 | 740 | 723 | 730 | -1.35% | 10,433,700 | - | +2.67% | - | - |
| 08/14 | 750 | 753 | 737 | 740 | -3.06% | 8,520,600 | - | +4.08% | - | - |
| 08/13 | 765 | 778 | 732 | 763 | -3.58% | 18,916,200 | - | +7.51% | - | - |
| 08/10 | 770 | 817 | 770 | 792 | +1.71% | 28,957,200 | - | +11.82% | - | - |
| 08/09 | 757 | 795 | 740 | 778 | +6.14% | 28,462,200 | - | +10.4% | - | - |
| 08/08 | 710 | 737 | 707 | 733 | +4.51% | 13,562,100 | - | +4.46% | - | - |
| 08/07 | 693 | 708 | 692 | 702 | +1.45% | 6,401,100 | - | +0.24% | - | - |
| 08/06 | 680 | 702 | 677 | 692 | -0.24% | 7,274,700 | - | -1.33% | - | - |
