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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2007 |
| 12/28 | 1,715 | 1,740 | 1,670 | 1,740 | +1.46% | 9,400 | - | -1.86% | - | - |
| 12/27 | 1,710 | 1,720 | 1,710 | 1,715 | -1.15% | 6,400 | - | -2.89% | - | - |
| 12/26 | 1,690 | 1,745 | 1,655 | 1,735 | +3.27% | 25,600 | - | -1.36% | - | - |
| 12/25 | 1,780 | 1,785 | 1,645 | 1,680 | -4.55% | 43,800 | - | -4.16% | - | - |
| 12/21 | 1,775 | 1,775 | 1,750 | 1,760 | -0.56% | 24,600 | - | +0.57% | - | - |
| 12/20 | 1,810 | 1,810 | 1,765 | 1,770 | +0.57% | 18,000 | - | +1.32% | - | - |
| 12/19 | 1,770 | 1,790 | 1,760 | 1,760 | -0.56% | 16,600 | - | +0.86% | - | - |
| 12/18 | 1,785 | 1,790 | 1,760 | 1,770 | -0.84% | 22,400 | - | +1.26% | - | - |
| 12/17 | 1,890 | 1,890 | 1,785 | 1,785 | -2.99% | 34,000 | - | +1.88% | - | - |
| 12/14 | 1,840 | 1,860 | 1,835 | 1,840 | -0.27% | 34,800 | - | +4.66% | - | - |
| 12/13 | 1,890 | 1,890 | 1,845 | 1,845 | -2.38% | 20,800 | - | +4.71% | - | - |
| 12/12 | 1,905 | 1,905 | 1,885 | 1,890 | -1.31% | 25,800 | - | +6.9% | - | - |
| 12/11 | 1,930 | 1,955 | 1,910 | 1,915 | -0.78% | 22,400 | - | +8.01% | - | - |
| 12/10 | 1,910 | 1,945 | 1,900 | 1,930 | +1.58% | 17,400 | - | +8.61% | - | - |
| 12/07 | 1,885 | 1,940 | 1,885 | 1,900 | +1.06% | 28,600 | - | +6.74% | - | - |
| 12/06 | 1,870 | 1,895 | 1,865 | 1,880 | +1.35% | 19,800 | - | +5.32% | - | - |
| 12/05 | 1,845 | 1,855 | 1,840 | 1,855 | +0.54% | 18,600 | - | +3.63% | - | - |
| 12/04 | 1,840 | 1,860 | 1,840 | 1,845 | +1.37% | 18,000 | - | +2.84% | - | - |
| 12/03 | 1,840 | 1,845 | 1,820 | 1,820 | +1.68% | 25,800 | - | +1.17% | - | - |
| 11/30 | 1,680 | 1,790 | 1,680 | 1,790 | +6.55% | 43,800 | - | -0.83% | - | - |
| 11/29 | 1,680 | 1,715 | 1,665 | 1,680 | +2.75% | 27,800 | - | -7.28% | - | - |
| 11/28 | 1,670 | 1,700 | 1,620 | 1,635 | +0.62% | 32,600 | - | -10.31% | - | - |
| 11/27 | 1,605 | 1,645 | 1,590 | 1,625 | +1.88% | 27,600 | - | -11.54% | - | - |
| 11/26 | 1,560 | 1,610 | 1,560 | 1,595 | +2.24% | 19,400 | - | -13.83% | - | - |
| 11/22 | 1,560 | 1,590 | 1,555 | 1,560 | -0.64% | 22,200 | - | -16.44% | - | - |
| 11/21 | 1,580 | 1,605 | 1,570 | 1,570 | +1.29% | 22,800 | - | -16.71% | - | - |
| 11/20 | 1,580 | 1,580 | 1,540 | 1,550 | -1.27% | 32,000 | - | -18.51% | - | - |
| 11/19 | 1,625 | 1,635 | 1,565 | 1,570 | -2.79% | 19,600 | - | -18.23% | - | - |
| 11/16 | 1,680 | 1,680 | 1,605 | 1,615 | -3.87% | 33,000 | - | -16.75% | - | - |
| 11/15 | 1,630 | 1,700 | 1,630 | 1,680 | -2.89% | 41,400 | - | -14.15% | - | - |
| 11/14 | 1,755 | 1,760 | 1,720 | 1,730 | -5.46% | 42,000 | - | -12.27% | - | - |
| 11/13 | 1,850 | 1,860 | 1,825 | 1,830 | -1.88% | 15,000 | - | -7.72% | - | - |
| 11/12 | 1,930 | 1,930 | 1,850 | 1,865 | -3.37% | 20,000 | - | -6.28% | - | - |
| 11/09 | 1,975 | 1,975 | 1,930 | 1,930 | -1.03% | 14,600 | - | -3.26% | - | - |
| 11/08 | 1,965 | 1,975 | 1,950 | 1,950 | -2.01% | 13,400 | - | -2.4% | - | - |
| 11/07 | 1,995 | 2,005 | 1,980 | 1,990 | -0.75% | 8,000 | - | -0.5% | - | - |
| 11/06 | 1,965 | 2,015 | 1,960 | 2,005 | -0.5% | 18,800 | - | +0.2% | - | - |
| 11/05 | 2,015 | 2,025 | 2,015 | 2,015 | 0% | 7,800 | - | +0.7% | - | - |
| 11/02 | 2,025 | 2,025 | 2,005 | 2,015 | -0.98% | 9,400 | - | +0.7% | - | - |
| 11/01 | 2,000 | 2,040 | 1,995 | 2,035 | +2.26% | 16,200 | - | +1.7% | - | - |
| 10/31 | 1,955 | 1,990 | 1,955 | 1,990 | +1.79% | 10,600 | - | -0.45% | - | - |
| 10/30 | 1,970 | 1,970 | 1,950 | 1,955 | -0.76% | 17,600 | - | -2.15% | - | - |
| 10/29 | 1,970 | 1,985 | 1,960 | 1,970 | 0% | 17,000 | - | -1.45% | - | - |
| 10/26 | 1,960 | 1,975 | 1,960 | 1,970 | +0.51% | 6,600 | - | -1.4% | - | - |
| 10/25 | 1,970 | 1,990 | 1,955 | 1,960 | -0.76% | 8,600 | - | -1.9% | - | - |
| 10/24 | 1,985 | 1,985 | 1,975 | 1,975 | -0.5% | 10,000 | - | -1.1% | - | - |
| 10/23 | 1,955 | 1,985 | 1,955 | 1,985 | +1.53% | 4,200 | - | -0.6% | - | - |
| 10/22 | 1,950 | 1,965 | 1,945 | 1,955 | -2.01% | 11,000 | - | -2.01% | - | - |
| 10/19 | 2,025 | 2,030 | 1,995 | 1,995 | -1.48% | 10,000 | - | -0.1% | - | - |
| 10/18 | 2,005 | 2,030 | 2,005 | 2,025 | +1.5% | 11,200 | - | +1.35% | - | - |
| 10/17 | 2,000 | 2,015 | 1,985 | 1,995 | 0% | 12,800 | - | -0.15% | - | - |
| 10/16 | 2,040 | 2,045 | 1,995 | 1,995 | -3.39% | 16,200 | - | -0.3% | - | - |
| 10/15 | 2,055 | 2,075 | 2,055 | 2,065 | +0.98% | 12,400 | - | +3.1% | - | - |
| 10/12 | 2,050 | 2,055 | 2,045 | 2,045 | 0% | 10,800 | - | +2.15% | - | - |
| 10/11 | 2,025 | 2,045 | 2,025 | 2,045 | +1.24% | 17,200 | - | +2.05% | - | - |
| 10/10 | 2,020 | 2,025 | 2,005 | 2,020 | +0.75% | 8,000 | - | +0.65% | - | - |
| 10/09 | 2,000 | 2,030 | 2,000 | 2,005 | +0.75% | 19,600 | - | -0.2% | - | - |
| 10/05 | 2,000 | 2,010 | 1,990 | 1,990 | -0.25% | 15,000 | - | -1% | - | - |
| 10/04 | 2,020 | 2,020 | 1,995 | 1,995 | -0.99% | 14,400 | - | -0.75% | - | - |
| 10/03 | 2,015 | 2,035 | 2,010 | 2,015 | +0.25% | 14,800 | - | +0.15% | - | - |
| 10/02 | 2,005 | 2,025 | 1,995 | 2,010 | +1.01% | 16,600 | - | -0.1% | - | - |
| 10/01 | 2,020 | 2,025 | 1,990 | 1,990 | -1.24% | 13,200 | - | -1.09% | - | - |
| 09/28 | 2,025 | 2,025 | 2,005 | 2,015 | -0.25% | 8,800 | - | +0.15% | - | - |
| 09/27 | 1,995 | 2,020 | 1,995 | 2,020 | +1.51% | 14,000 | - | +0.5% | - | - |
| 09/26 | 1,965 | 1,990 | 1,955 | 1,990 | +1.27% | 10,800 | - | -0.9% | - | - |
| 09/25 | 1,965 | 1,970 | 1,950 | 1,965 | -0.25% | 7,800 | - | -2% | - | - |
| 09/21 | 1,935 | 1,970 | 1,930 | 1,970 | +0.25% | 10,400 | - | -1.75% | - | - |
| 09/20 | 2,015 | 2,015 | 1,950 | 1,965 | 0% | 15,400 | - | -2.04% | - | - |
| 09/19 | 1,960 | 2,010 | 1,945 | 1,965 | +1.29% | 22,800 | - | -2.14% | - | - |
| 09/18 | 1,980 | 1,980 | 1,940 | 1,940 | -1.02% | 7,400 | - | -3.48% | - | - |
| 09/14 | 1,940 | 1,965 | 1,935 | 1,960 | +0.77% | 28,400 | - | -2.68% | - | - |
| 09/13 | 2,015 | 2,015 | 1,940 | 1,945 | -2.99% | 20,600 | - | -3.57% | - | - |
| 09/12 | 2,020 | 2,025 | 2,005 | 2,005 | -0.74% | 7,200 | - | -0.84% | - | - |
| 09/11 | 2,025 | 2,030 | 1,980 | 2,020 | -0.49% | 13,200 | - | -0.15% | - | - |
| 09/10 | 2,035 | 2,075 | 2,025 | 2,030 | -0.98% | 11,800 | - | +0.35% | - | - |
| 09/07 | 2,050 | 2,055 | 2,040 | 2,050 | +0.24% | 14,800 | - | +1.28% | - | - |
| 09/06 | 2,050 | 2,055 | 1,995 | 2,045 | -0.49% | 14,600 | - | +1.09% | - | - |
| 09/05 | 2,100 | 2,100 | 2,050 | 2,055 | -2.14% | 8,800 | - | +1.53% | - | - |
| 09/04 | 2,100 | 2,100 | 2,095 | 2,100 | 0% | 11,800 | - | +3.75% | - | - |
| 09/03 | 2,085 | 2,115 | 2,085 | 2,100 | +0.96% | 14,600 | - | +3.81% | - | - |
| 08/31 | 2,020 | 2,080 | 2,020 | 2,080 | +2.97% | 18,200 | - | +2.92% | - | - |
| 08/30 | 2,000 | 2,025 | 2,000 | 2,020 | +1% | 11,000 | - | 0% | - | - |
| 08/29 | 2,030 | 2,030 | 1,995 | 2,000 | -1.96% | 12,800 | - | -1.14% | - | - |
| 08/28 | 2,010 | 2,040 | 2,005 | 2,040 | +1.49% | 13,400 | - | +0.64% | - | - |
| 08/27 | 2,010 | 2,025 | 2,005 | 2,010 | 0% | 10,600 | - | -1.03% | - | - |
| 08/24 | 2,010 | 2,010 | 2,000 | 2,010 | +0.75% | 7,800 | - | -1.23% | - | - |
| 08/23 | 1,975 | 1,995 | 1,975 | 1,995 | +1.27% | 12,200 | - | -2.21% | - | - |
| 08/22 | 1,965 | 1,990 | 1,955 | 1,970 | +0.25% | 10,600 | - | -3.67% | - | - |
| 08/21 | 1,950 | 1,980 | 1,940 | 1,965 | +2.08% | 12,600 | - | -4.15% | - | - |
| 08/20 | 1,975 | 1,985 | 1,925 | 1,925 | -1.28% | 25,600 | - | -6.33% | - | - |
| 08/17 | 2,000 | 2,010 | 1,950 | 1,950 | -2.5% | 29,200 | - | -5.48% | - | - |
| 08/16 | 2,010 | 2,010 | 1,990 | 2,000 | -0.5% | 29,000 | - | -3.33% | - | - |
| 08/15 | 2,025 | 2,025 | 2,005 | 2,010 | -0.99% | 15,200 | - | -3.09% | - | - |
| 08/14 | 2,030 | 2,030 | 2,010 | 2,030 | 0% | 23,600 | - | -2.26% | - | - |
| 08/13 | 2,050 | 2,050 | 2,025 | 2,030 | 0% | 15,800 | - | -2.5% | - | - |
| 08/10 | 2,050 | 2,070 | 2,025 | 2,030 | -1.93% | 12,200 | - | -2.68% | - | - |
| 08/09 | 2,040 | 2,075 | 2,035 | 2,070 | +1.72% | 24,200 | - | -1% | - | - |
| 08/08 | 2,035 | 2,045 | 2,035 | 2,035 | +0.25% | 9,400 | - | -2.86% | - | - |
| 08/07 | 2,040 | 2,045 | 2,030 | 2,030 | -0.49% | 18,200 | - | -3.33% | - | - |
| 08/06 | 2,030 | 2,050 | 2,030 | 2,040 | -0.24% | 9,400 | - | -3.09% | - | - |
