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 |
---|
2007 |
12/28 | 206 | 212 | 206 | 207 | -4.61% | 39,000 | - | -15.85% | - | - |
12/27 | 220 | 220 | 215 | 217 | -1.81% | 21,000 | - | -12.15% | - | - |
12/26 | 225 | 228 | 215 | 221 | -2.21% | 38,000 | - | -10.89% | - | - |
12/25 | 235 | 235 | 224 | 226 | -3.83% | 30,000 | - | -9.24% | - | - |
12/21 | 240 | 240 | 230 | 235 | -2.49% | 37,000 | - | -6% | - | - |
12/20 | 245 | 245 | 240 | 241 | 0% | 54,000 | - | -3.98% | - | - |
12/19 | 240 | 245 | 240 | 241 | -1.63% | 32,000 | - | -4.37% | - | - |
12/18 | 243 | 245 | 241 | 245 | +0.41% | 17,000 | - | -3.16% | - | - |
12/17 | 251 | 253 | 244 | 244 | -2.79% | 36,000 | - | -3.56% | - | - |
12/14 | 251 | 252 | 250 | 251 | -0.4% | 47,000 | - | -1.57% | - | - |
12/13 | 257 | 257 | 251 | 252 | 0% | 14,000 | - | -1.56% | - | - |
12/12 | 253 | 255 | 252 | 252 | -1.95% | 23,000 | - | -1.95% | - | - |
12/11 | 251 | 257 | 251 | 257 | +1.18% | 38,000 | - | -0.77% | - | - |
12/10 | 258 | 258 | 254 | 254 | -1.55% | 18,000 | - | -2.68% | - | - |
12/07 | 254 | 259 | 254 | 258 | +1.57% | 38,000 | - | -1.53% | - | - |
12/06 | 258 | 258 | 252 | 254 | -1.55% | 45,000 | - | -3.42% | - | - |
12/05 | 261 | 261 | 256 | 258 | -1.15% | 31,000 | - | -2.64% | - | - |
12/04 | 270 | 270 | 261 | 261 | +0.38% | 34,000 | - | -2.25% | - | - |
12/03 | 256 | 260 | 255 | 260 | +1.96% | 13,000 | - | -2.99% | - | - |
11/30 | 255 | 256 | 254 | 255 | +1.59% | 54,000 | - | -5.2% | - | - |
11/29 | 255 | 255 | 241 | 251 | -1.18% | 43,000 | - | -7.38% | - | - |
11/28 | 254 | 255 | 253 | 254 | +1.6% | 18,000 | - | -6.96% | - | - |
11/27 | 255 | 255 | 243 | 250 | 0% | 23,000 | - | -9.09% | - | - |
11/26 | 241 | 250 | 240 | 250 | +2.04% | 23,000 | - | -9.75% | - | - |
11/22 | 241 | 248 | 241 | 245 | +1.66% | 27,000 | - | -12.19% | - | - |
11/21 | 246 | 247 | 241 | 241 | -0.82% | 18,000 | - | -14.23% | - | - |
11/20 | 249 | 249 | 241 | 243 | -2.41% | 35,000 | - | -14.13% | - | - |
11/19 | 255 | 255 | 244 | 249 | -1.97% | 40,000 | - | -12.94% | - | - |
11/16 | 258 | 261 | 253 | 254 | -1.17% | 49,000 | - | -11.81% | - | - |
11/15 | 261 | 262 | 257 | 257 | -1.53% | 29,000 | - | -11.38% | - | - |
11/14 | 262 | 265 | 261 | 261 | +1.16% | 37,000 | - | -10.62% | - | - |
11/13 | 260 | 260 | 253 | 258 | -1.53% | 50,000 | - | -12.24% | - | - |
11/12 | 280 | 280 | 260 | 262 | -7.09% | 44,000 | - | -11.49% | - | - |
11/09 | 282 | 288 | 281 | 282 | 0% | 34,000 | - | -5.37% | - | - |
11/08 | 289 | 289 | 281 | 282 | -2.42% | 37,000 | - | -5.69% | - | - |
11/07 | 294 | 294 | 289 | 289 | -1.7% | 11,000 | - | -3.67% | - | - |
11/06 | 292 | 294 | 290 | 294 | +0.68% | 25,000 | - | -2.33% | - | - |
11/05 | 291 | 292 | 291 | 292 | 0% | 9,000 | - | -3.31% | - | - |
11/02 | 290 | 294 | 290 | 292 | 0% | 14,000 | - | -3.63% | - | - |
11/01 | 297 | 297 | 292 | 292 | -1.35% | 33,000 | - | -3.63% | - | - |
10/31 | 297 | 298 | 295 | 296 | +0.34% | 15,000 | - | -2.31% | - | - |
10/30 | 293 | 298 | 291 | 295 | +0.34% | 23,000 | - | -2.64% | - | - |
10/29 | 294 | 294 | 294 | 294 | +0.34% | 16,000 | - | -2.97% | - | - |
10/26 | 297 | 297 | 293 | 293 | -2.98% | 13,000 | - | -3.3% | - | - |
10/25 | 293 | 302 | 293 | 302 | +1.34% | 5,000 | - | -0.66% | - | - |
10/24 | 295 | 299 | 293 | 298 | +0.34% | 10,000 | - | -1.97% | - | - |
10/23 | 295 | 301 | 295 | 297 | 0% | 12,000 | - | -2.3% | - | - |
10/22 | 295 | 299 | 295 | 297 | -0.67% | 15,000 | - | -2.62% | - | - |
10/19 | 298 | 301 | 298 | 299 | -0.99% | 24,000 | - | -2.29% | - | - |
10/18 | 310 | 310 | 301 | 302 | +0.67% | 10,000 | - | -1.63% | - | - |
10/17 | 301 | 302 | 300 | 300 | -0.99% | 15,000 | - | -2.6% | - | - |
10/16 | 310 | 311 | 303 | 303 | -2.57% | 8,000 | - | -1.94% | - | - |
10/15 | 311 | 311 | 311 | 311 | 0% | 1,000 | - | +0.32% | - | - |
10/12 | 303 | 313 | 303 | 311 | +2.64% | 11,000 | - | 0% | - | - |
10/11 | 301 | 309 | 301 | 303 | +0.33% | 22,000 | - | -2.88% | - | - |
10/10 | 318 | 318 | 302 | 302 | -3.51% | 9,000 | - | -3.51% | - | - |
10/09 | 313 | 318 | 308 | 313 | 0% | 11,000 | - | -0.32% | - | - |
10/05 | 314 | 314 | 302 | 313 | +1.29% | 18,000 | - | -0.63% | - | - |
10/04 | 312 | 313 | 308 | 309 | -1.28% | 13,000 | - | -2.22% | - | - |
10/03 | 317 | 317 | 310 | 313 | +0.32% | 16,000 | - | -1.26% | - | - |
10/02 | 329 | 338 | 305 | 312 | -0.32% | 17,000 | - | -1.58% | - | - |
10/01 | 317 | 317 | 313 | 313 | -0.32% | 18,000 | - | -1.57% | - | - |
09/28 | 314 | 314 | 314 | 314 | +4.67% | 2,000 | - | -1.26% | - | - |
09/27 | 295 | 314 | 295 | 300 | +3.45% | 15,000 | - | -5.66% | - | - |
09/26 | 283 | 290 | 283 | 290 | -0.68% | 12,000 | - | -8.81% | - | - |
09/25 | 299 | 299 | 280 | 292 | -2.34% | 30,000 | - | -8.75% | - | - |
09/21 | 296 | 299 | 294 | 299 | -0.33% | 11,000 | - | -6.56% | - | - |
09/20 | 310 | 310 | 300 | 300 | -1.64% | 18,000 | - | -6.54% | - | - |
09/19 | 301 | 307 | 300 | 305 | +1.67% | 16,000 | - | -4.98% | - | - |
09/18 | 301 | 302 | 300 | 300 | -0.33% | 26,000 | - | -6.83% | - | - |
09/14 | 301 | 307 | 301 | 301 | -5.94% | 99,000 | - | -6.81% | - | - |
09/13 | 322 | 322 | 317 | 320 | -0.93% | 18,000 | - | -1.23% | - | - |
09/12 | 317 | 323 | 317 | 323 | +0.94% | 11,000 | - | -0.62% | - | - |
09/11 | 320 | 320 | 318 | 320 | -0.93% | 6,000 | - | -2.14% | - | - |
09/10 | 325 | 330 | 320 | 323 | -2.12% | 19,000 | - | -1.52% | - | - |
09/07 | 331 | 333 | 330 | 330 | -0.3% | 18,000 | - | +0.3% | - | - |
09/06 | 333 | 333 | 331 | 331 | -0.6% | 10,000 | - | 0% | - | - |
09/05 | 335 | 337 | 332 | 333 | -1.19% | 32,000 | - | +0.3% | - | - |
09/04 | 339 | 339 | 337 | 337 | 0% | 3,000 | - | +1.2% | - | - |
09/03 | 333 | 337 | 333 | 337 | +0.9% | 21,000 | - | +0.9% | - | - |
08/31 | 332 | 334 | 328 | 334 | +0.3% | 26,000 | - | -0.6% | - | - |
08/30 | 330 | 333 | 325 | 333 | +0.91% | 23,000 | - | -1.19% | - | - |
08/29 | 329 | 330 | 325 | 330 | +1.23% | 12,000 | - | -2.37% | - | - |
08/28 | 333 | 333 | 325 | 326 | +0.31% | 10,000 | - | -4.12% | - | - |
08/27 | 328 | 328 | 322 | 325 | +0.93% | 10,000 | - | -4.69% | - | - |
08/24 | 311 | 322 | 311 | 322 | +2.55% | 16,000 | - | -6.12% | - | - |
08/23 | 329 | 329 | 312 | 314 | -0.63% | 21,000 | - | -8.99% | - | - |
08/22 | 322 | 324 | 315 | 316 | -1.56% | 24,000 | - | -9.2% | - | - |
08/21 | 321 | 321 | 318 | 321 | +1.58% | 20,000 | - | -8.29% | - | - |
08/20 | 308 | 318 | 308 | 316 | +3.27% | 34,000 | - | -10.23% | - | - |
08/17 | 312 | 314 | 306 | 306 | -1.61% | 45,000 | - | -13.56% | - | - |
08/16 | 322 | 322 | 311 | 311 | -3.42% | 42,000 | - | -12.89% | - | - |
08/15 | 322 | 326 | 322 | 322 | -0.62% | 33,000 | - | -10.56% | - | - |
08/14 | 323 | 324 | 322 | 324 | -2.41% | 28,000 | - | -10.5% | - | - |
08/13 | 320 | 332 | 319 | 332 | +2.47% | 22,000 | - | -8.79% | - | - |
08/10 | 343 | 343 | 320 | 324 | -5.54% | 71,000 | - | -11.48% | - | - |
08/09 | 356 | 356 | 341 | 343 | -3.65% | 55,000 | - | -6.79% | - | - |
08/08 | 356 | 358 | 353 | 356 | 0% | 48,000 | - | -3.78% | - | - |
08/07 | 356 | 357 | 356 | 356 | 0% | 17,000 | - | -4.04% | - | - |
08/06 | 360 | 360 | 355 | 356 | -1.11% | 29,000 | - | -4.3% | - | - |