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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2007 |
| 06/29 | 790 | 810 | 780 | 780 | -1.89% | 46,800 | - | +4.7% | - | - |
| 06/28 | 775 | 805 | 775 | 795 | +1.92% | 68,800 | - | +7.29% | - | - |
| 06/27 | 765 | 810 | 760 | 780 | +0.65% | 127,400 | - | +5.98% | - | - |
| 06/26 | 835 | 835 | 750 | 775 | -6.63% | 145,200 | - | +5.87% | - | - |
| 06/25 | 860 | 880 | 830 | 830 | -4.6% | 69,200 | - | +14.33% | - | - |
| 06/22 | 860 | 890 | 850 | 870 | -1.14% | 335,400 | - | +21.51% | - | - |
| 06/21 | 815 | 880 | 810 | 880 | +4.14% | 307,200 | - | +24.82% | - | - |
| 06/20 | 750 | 845 | 750 | 845 | +11.18% | 210,000 | - | +21.93% | - | - |
| 06/19 | 755 | 765 | 750 | 760 | 0% | 23,200 | - | +11.6% | - | - |
| 06/18 | 770 | 775 | 755 | 760 | 0% | 70,000 | - | +12.76% | - | - |
| 06/15 | 780 | 780 | 755 | 760 | -0.65% | 100,600 | - | +13.94% | - | - |
| 06/14 | 740 | 770 | 735 | 765 | +4.08% | 82,600 | - | +15.38% | - | - |
| 06/13 | 735 | 745 | 730 | 735 | -1.34% | 45,400 | - | +11.2% | - | - |
| 06/12 | 740 | 755 | 715 | 745 | +0.68% | 109,200 | - | +12.71% | - | - |
| 06/11 | 770 | 775 | 730 | 740 | -0.67% | 123,400 | - | +11.45% | - | - |
| 06/08 | 740 | 825 | 740 | 745 | -0.67% | 555,800 | - | +11.53% | - | - |
| 06/07 | 700 | 765 | 700 | 750 | +11.94% | 554,200 | - | +11.61% | - | - |
| 06/06 | 655 | 680 | 655 | 670 | +3.88% | 92,800 | - | -0.89% | - | - |
| 06/05 | 640 | 655 | 640 | 645 | 0% | 48,600 | - | -5.43% | - | - |
| 06/04 | 655 | 665 | 640 | 645 | -1.53% | 92,200 | - | -6.25% | - | - |
| 06/01 | 660 | 675 | 645 | 655 | -0.76% | 86,600 | - | -5.62% | - | - |
| 05/31 | 670 | 680 | 660 | 660 | -1.49% | 69,800 | - | -6.12% | - | - |
| 05/30 | 685 | 690 | 655 | 670 | -3.6% | 109,400 | - | -5.37% | - | - |
| 05/29 | 690 | 705 | 685 | 695 | +2.21% | 97,800 | - | -2.66% | - | - |
| 05/28 | 695 | 720 | 665 | 680 | +0.74% | 174,400 | - | -5.69% | - | - |
| 05/25 | 640 | 675 | 635 | 675 | +0.75% | 135,200 | - | -7.53% | - | - |
| 05/24 | 655 | 680 | 640 | 670 | -1.47% | 254,200 | - | -9.09% | - | - |
| 05/23 | 655 | 725 | 655 | 680 | +8.8% | 982,800 | - | -8.72% | - | - |
| 05/22 | 560 | 630 | 535 | 625 | +7.76% | 365,400 | - | -17.22% | - | - |
| 05/21 | 605 | 625 | 565 | 580 | -2.52% | 277,800 | - | -24.58% | - | - |
| 05/18 | 570 | 605 | 565 | 595 | +4.39% | 384,400 | - | -24.3% | - | - |
| 05/17 | 550 | 590 | 545 | 570 | +4.59% | 402,400 | - | -29.02% | - | - |
| 05/16 | 585 | 590 | 530 | 545 | -6.84% | 446,200 | - | -33.54% | - | - |
| 05/15 | 620 | 625 | 575 | 585 | +0.86% | 542,000 | - | -30.27% | - | - |
| 05/14 | 675 | 685 | 565 | 580 | -12.78% | 899,200 | - | -32.32% | - | - |
| 05/11 | 695 | 700 | 650 | 665 | -6.34% | 362,200 | - | -23.91% | - | - |
| 05/10 | 740 | 750 | 700 | 710 | -5.96% | 240,400 | - | -19.95% | - | - |
| 05/09 | 795 | 800 | 745 | 755 | -5.63% | 133,600 | - | -16.2% | - | - |
| 05/08 | 845 | 845 | 790 | 800 | -4.76% | 78,600 | - | -12.38% | - | - |
| 05/07 | 855 | 865 | 825 | 840 | -1.75% | 42,000 | - | -8.89% | - | - |
| 05/02 | 845 | 860 | 840 | 855 | +1.18% | 28,600 | - | -7.97% | - | - |
| 05/01 | 820 | 855 | 820 | 845 | +3.05% | 28,000 | - | -9.72% | - | - |
| 04/27 | 800 | 830 | 800 | 820 | +3.14% | 43,200 | - | -13.04% | - | - |
| 04/26 | 810 | 835 | 760 | 795 | 0% | 65,400 | - | -16.4% | - | - |
| 04/25 | 860 | 865 | 795 | 795 | -9.14% | 127,400 | - | -17.1% | - | - |
| 04/24 | 775 | 880 | 690 | 875 | +10.06% | 375,800 | - | -9.61% | - | - |
| 04/23 | 825 | 835 | 795 | 795 | -3.05% | 37,200 | - | -18.13% | - | - |
| 04/20 | 890 | 895 | 810 | 820 | -6.82% | 49,800 | - | -16.16% | - | - |
| 04/19 | 875 | 895 | 835 | 880 | -1.12% | 61,200 | - | -10.66% | - | - |
| 04/18 | 835 | 895 | 780 | 890 | +5.33% | 243,000 | - | -10.1% | - | - |
| 04/17 | 875 | 875 | 825 | 845 | -3.98% | 190,400 | - | -15.25% | - | - |
| 04/16 | 915 | 920 | 870 | 880 | -5.38% | 105,800 | - | -12.35% | - | - |
| 04/13 | 965 | 970 | 920 | 930 | -4.12% | 91,200 | - | -7.83% | - | - |
| 04/12 | 985 | 985 | 965 | 970 | -3% | 58,600 | - | -4.24% | - | - |
| 04/11 | 1,020 | 1,020 | 980 | 1,000 | -2.44% | 38,400 | - | -1.48% | - | - |
| 04/10 | 1,005 | 1,030 | 995 | 1,025 | +1.49% | 19,000 | - | +0.89% | - | - |
| 04/09 | 1,015 | 1,015 | 1,005 | 1,010 | -0.49% | 26,600 | - | -0.49% | - | - |
| 04/06 | 1,050 | 1,050 | 1,010 | 1,015 | -1.46% | 25,000 | - | -0.1% | - | - |
| 04/05 | 1,005 | 1,030 | 1,005 | 1,030 | +3.52% | 23,400 | - | +1.18% | - | - |
| 04/04 | 1,000 | 1,005 | 990 | 995 | -1.49% | 53,800 | - | -2.45% | - | - |
| 04/03 | 1,040 | 1,050 | 995 | 1,010 | -3.81% | 47,800 | - | -1.37% | - | - |
| 04/02 | 1,055 | 1,085 | 1,050 | 1,050 | -0.47% | 36,000 | - | +1.94% | - | - |
| 03/30 | 1,025 | 1,065 | 1,025 | 1,055 | +2.93% | 57,200 | - | +2.03% | - | - |
| 03/29 | 1,015 | 1,030 | 1,010 | 1,025 | +0.99% | 25,800 | - | -1.06% | - | - |
| 03/28 | 1,015 | 1,020 | 1,010 | 1,015 | -1.46% | 42,400 | - | -2.12% | - | - |
| 03/27 | 1,010 | 1,030 | 1,000 | 1,030 | +1.48% | 28,400 | - | -0.96% | - | - |
| 03/26 | 1,000 | 1,020 | 990 | 1,015 | 0% | 40,800 | - | -2.68% | - | - |
| 03/23 | 1,015 | 1,020 | 1,005 | 1,015 | 0% | 15,400 | - | -3.06% | - | - |
| 03/22 | 1,020 | 1,040 | 1,015 | 1,015 | +1.5% | 44,800 | - | -3.43% | - | - |
| 03/20 | 955 | 1,000 | 950 | 1,000 | +5.26% | 40,800 | - | -5.3% | - | - |
| 03/19 | 980 | 980 | 905 | 950 | -3.55% | 38,400 | - | -10.63% | - | - |
| 03/16 | 1,000 | 1,000 | 970 | 985 | -1.5% | 62,800 | - | -8.03% | - | - |
| 03/15 | 1,025 | 1,035 | 995 | 1,000 | 0% | 34,200 | - | -7.06% | - | - |
| 03/14 | 1,020 | 1,020 | 995 | 1,000 | -4.76% | 30,000 | - | -7.58% | - | - |
| 03/13 | 1,060 | 1,080 | 1,030 | 1,050 | +2.94% | 100,600 | - | -3.58% | - | - |
| 03/12 | 1,020 | 1,030 | 1,010 | 1,020 | +0.49% | 24,000 | - | -6.85% | - | - |
| 03/09 | 1,040 | 1,040 | 1,015 | 1,015 | -2.4% | 42,200 | - | -7.89% | - | - |
| 03/08 | 1,005 | 1,040 | 1,005 | 1,040 | +3.48% | 21,000 | - | -6.31% | - | - |
| 03/07 | 1,065 | 1,065 | 1,000 | 1,005 | -1.47% | 49,000 | - | -9.95% | - | - |
| 03/06 | 980 | 1,025 | 980 | 1,020 | +2% | 32,000 | - | -9.33% | - | - |
| 03/05 | 1,030 | 1,070 | 980 | 1,000 | -4.76% | 52,400 | - | -11.82% | - | - |
| 03/02 | 1,050 | 1,055 | 1,030 | 1,050 | -0.94% | 15,600 | - | -8.22% | - | - |
| 03/01 | 1,075 | 1,095 | 1,030 | 1,060 | -0.93% | 41,800 | - | -7.99% | - | - |
| 02/28 | 1,015 | 1,090 | 1,000 | 1,070 | -4.04% | 61,600 | - | -7.92% | - | - |
| 02/27 | 1,165 | 1,165 | 1,105 | 1,115 | -3.88% | 28,200 | - | -4.94% | - | - |
| 02/26 | 1,155 | 1,175 | 1,135 | 1,160 | +1.31% | 43,000 | - | -1.78% | - | - |
| 02/23 | 1,120 | 1,145 | 1,105 | 1,145 | +4.09% | 38,800 | - | -3.05% | - | - |
| 02/22 | 1,075 | 1,110 | 1,075 | 1,100 | +4.27% | 34,000 | - | -6.86% | - | - |
| 02/21 | 1,130 | 1,130 | 1,055 | 1,055 | -3.21% | 77,000 | - | -10.59% | - | - |
| 02/20 | 1,085 | 1,110 | 1,080 | 1,090 | 0% | 41,800 | - | -7.71% | - | - |
| 02/19 | 1,120 | 1,120 | 1,090 | 1,090 | -2.24% | 25,400 | - | -7.63% | - | - |
| 02/16 | 1,130 | 1,130 | 1,100 | 1,115 | -1.33% | 89,200 | - | -5.51% | - | - |
| 02/15 | 1,160 | 1,170 | 1,130 | 1,130 | +0.44% | 45,600 | - | -3.99% | - | - |
| 02/14 | 1,185 | 1,185 | 1,115 | 1,125 | -5.06% | 45,600 | - | -4.17% | - | - |
| 02/13 | 1,170 | 1,200 | 1,170 | 1,185 | +3.04% | 21,600 | - | +1.11% | - | - |
| 02/09 | 1,125 | 1,160 | 1,115 | 1,150 | +2.68% | 46,600 | - | -1.63% | - | - |
| 02/08 | 1,140 | 1,150 | 1,105 | 1,120 | -1.75% | 26,800 | - | -4.11% | - | - |
| 02/07 | 1,160 | 1,175 | 1,110 | 1,140 | -2.98% | 35,800 | - | -2.31% | - | - |
| 02/06 | 1,195 | 1,195 | 1,165 | 1,175 | -1.67% | 18,400 | - | +0.69% | - | - |
| 02/05 | 1,185 | 1,195 | 1,175 | 1,195 | 0% | 10,800 | - | +2.49% | - | - |
