株価チャート
2007/07/30～2007/12/27
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 | 7/1, 株式併合 10→1 |
| 2007 |
| 12/27 | 4,750 | 4,750 | 4,740 | 4,740 | +0.85% | 300 | - | +0.19% | - | - |
| 12/26 | 4,850 | 4,850 | 4,700 | 4,700 | -4.08% | 1,000 | - | -0.7% | - | - |
| 12/25 | 4,870 | 4,900 | 4,870 | 4,900 | 0% | 500 | - | +3.38% | - | - |
| 12/21 | 4,700 | 4,950 | 4,600 | 4,900 | +5.38% | 4,600 | - | +3.66% | - | - |
| 12/20 | 4,600 | 4,650 | 4,530 | 4,650 | -0.85% | 900 | - | -1.46% | - | - |
| 12/19 | 4,550 | 4,690 | 4,510 | 4,690 | +1.96% | 1,000 | - | -0.72% | - | - |
| 12/18 | 4,600 | 4,600 | 4,500 | 4,600 | 0% | 2,900 | - | -2.87% | - | - |
| 12/17 | 4,600 | 4,600 | 4,500 | 4,600 | 0% | 1,200 | - | -3.16% | - | - |
| 12/14 | 4,850 | 4,850 | 4,600 | 4,600 | -7.07% | 700 | - | -3.4% | - | - |
| 12/13 | 4,950 | 4,950 | 4,950 | 4,950 | -0.8% | 200 | - | +3.69% | - | - |
| 12/12 | 5,000 | 5,000 | 4,990 | 4,990 | +8.48% | 1,200 | - | +4.55% | - | - |
| 12/11 | 4,590 | 4,710 | 4,500 | 4,600 | 0% | 2,500 | - | -3.62% | - | - |
| 12/10 | 4,600 | 4,610 | 4,600 | 4,600 | +0.88% | 600 | - | -3.91% | - | - |
| 12/07 | 4,570 | 4,570 | 4,560 | 4,560 | -1.3% | 300 | - | -4.98% | - | - |
| 12/06 | 4,670 | 4,670 | 4,570 | 4,620 | +1.54% | 600 | - | -3.99% | - | - |
| 12/05 | 4,550 | 4,600 | 4,500 | 4,550 | -1.09% | 600 | - | -5.72% | - | - |
| 12/04 | 4,700 | 4,700 | 4,600 | 4,600 | -4.76% | 700 | - | -5.04% | - | - |
| 12/03 | 4,830 | 4,830 | 4,830 | 4,830 | -2.42% | 400 | - | -0.76% | - | - |
| 11/30 | 4,950 | 4,950 | 4,950 | 4,950 | +3.56% | 500 | - | +1.68% | - | - |
| 11/28 | 4,780 | 4,780 | 4,780 | 4,780 | +0.84% | 100 | - | -1.77% | - | - |
| 11/27 | 4,540 | 4,740 | 4,500 | 4,740 | +1.5% | 700 | - | -2.77% | - | - |
| 11/20 | 4,700 | 4,700 | 4,520 | 4,670 | -1.06% | 600 | - | -4.28% | - | - |
| 11/19 | 4,890 | 4,890 | 4,720 | 4,720 | -5.6% | 700 | - | -3.48% | - | - |
| 11/16 | 4,850 | 5,000 | 4,850 | 5,000 | +5.71% | 1,200 | - | +2% | - | - |
| 11/15 | 4,730 | 4,730 | 4,730 | 4,730 | -1.46% | 100 | - | -3.59% | - | - |
| 11/14 | 4,780 | 4,880 | 4,780 | 4,800 | -1.64% | 700 | - | -2.44% | - | - |
| 11/13 | 4,520 | 4,880 | 4,500 | 4,880 | +6.78% | 800 | - | -0.97% | - | - |
| 11/12 | 4,650 | 4,720 | 4,370 | 4,570 | -2.77% | 1,500 | - | -7.43% | - | - |
| 11/09 | 4,950 | 4,950 | 4,700 | 4,700 | -1.26% | 800 | - | -5.05% | - | - |
| 11/08 | 4,850 | 4,850 | 4,760 | 4,760 | -4.61% | 400 | - | -3.95% | - | - |
| 11/07 | 4,990 | 4,990 | 4,990 | 4,990 | +0.81% | 100 | - | +0.6% | - | - |
| 11/06 | 4,950 | 4,950 | 4,950 | 4,950 | +1.02% | 200 | - | -0.1% | - | - |
| 11/05 | 4,900 | 4,900 | 4,850 | 4,900 | 0% | 300 | - | -1.11% | - | - |
| 11/02 | 4,950 | 4,950 | 4,900 | 4,900 | -0.61% | 300 | - | -1.07% | - | - |
| 11/01 | 5,000 | 5,000 | 4,910 | 4,930 | -1.2% | 700 | - | -0.56% | - | - |
| 10/31 | 4,900 | 4,990 | 4,900 | 4,990 | +0.81% | 500 | - | +0.32% | - | - |
| 10/30 | 4,910 | 4,950 | 4,910 | 4,950 | +0.81% | 600 | - | -0.46% | - | - |
| 10/29 | 5,000 | 5,000 | 4,900 | 4,910 | +0.41% | 900 | - | -1.27% | - | - |
| 10/26 | 4,900 | 5,000 | 4,890 | 4,890 | -1.21% | 1,400 | - | -1.75% | - | - |
| 10/25 | 5,000 | 5,000 | 4,950 | 4,950 | -1% | 700 | - | -0.62% | - | - |
| 10/24 | 4,980 | 5,250 | 4,980 | 5,000 | -3.47% | 1,400 | - | +0.34% | - | - |
| 10/23 | 5,000 | 5,300 | 5,000 | 5,180 | +6.8% | 1,900 | - | +3.95% | - | - |
| 10/22 | 4,900 | 4,900 | 4,850 | 4,850 | -1.22% | 400 | - | -2.34% | - | - |
| 10/19 | 5,010 | 5,010 | 4,910 | 4,910 | -1.8% | 1,200 | - | -1.25% | - | - |
| 10/18 | 4,950 | 5,000 | 4,950 | 5,000 | +3.09% | 1,600 | - | +0.48% | - | - |
| 10/17 | 4,870 | 4,960 | 4,850 | 4,850 | -2.02% | 1,300 | - | -2.65% | - | - |
| 10/16 | 4,900 | 4,950 | 4,900 | 4,950 | -1% | 200 | - | -0.8% | - | - |
| 10/15 | 5,020 | 5,100 | 5,000 | 5,000 | -1.96% | 600 | - | +0.16% | - | - |
| 10/12 | 5,200 | 5,200 | 4,950 | 5,100 | 0% | 2,700 | - | +2.16% | - | - |
| 10/11 | 5,000 | 5,100 | 5,000 | 5,100 | +2% | 500 | - | +2.25% | - | - |
| 10/10 | 5,100 | 5,100 | 4,900 | 5,000 | -1.96% | 1,100 | - | +0.32% | - | - |
| 10/09 | 5,000 | 5,200 | 5,000 | 5,100 | +4.51% | 2,400 | - | +2.25% | - | - |
| 10/05 | 4,810 | 4,880 | 4,810 | 4,880 | +0.62% | 900 | - | -2.17% | - | - |
| 10/04 | 4,850 | 4,880 | 4,820 | 4,850 | -0.41% | 4,500 | - | -2.86% | - | - |
| 10/03 | 4,960 | 4,960 | 4,870 | 4,870 | +0.21% | 400 | - | -2.66% | - | - |
| 10/02 | 4,980 | 5,000 | 4,860 | 4,860 | -2.02% | 1,600 | - | -3.25% | - | - |
| 10/01 | 4,900 | 5,000 | 4,800 | 4,960 | +2.27% | 2,100 | - | -1.33% | - | - |
| 09/28 | 5,110 | 5,150 | 4,850 | 4,850 | -3.19% | 1,900 | - | -3.46% | - | - |
| 09/27 | 5,100 | 5,100 | 5,000 | 5,010 | -6.36% | 1,500 | - | -0.32% | - | - |
| 09/26 | 4,990 | 5,350 | 4,980 | 5,350 | +8.08% | 2,800 | - | +6.62% | - | - |
| 09/25 | 4,880 | 5,000 | 4,850 | 4,950 | -0.2% | 1,100 | - | -0.76% | - | - |
| 09/21 | 4,900 | 4,960 | 4,800 | 4,960 | -0.8% | 2,100 | - | -0.28% | - | - |
| 09/20 | 4,990 | 5,000 | 4,800 | 5,000 | 0% | 3,000 | - | +0.91% | - | - |
| 09/19 | 5,000 | 5,000 | 4,960 | 5,000 | 0% | 1,200 | - | +1.34% | - | - |
| 09/18 | 5,000 | 5,100 | 5,000 | 5,000 | +0.2% | 1,300 | - | +1.79% | - | - |
| 09/14 | 4,770 | 5,000 | 4,600 | 4,990 | +4.61% | 4,200 | - | +2.09% | - | - |
| 09/13 | 4,800 | 4,980 | 4,760 | 4,770 | -4.6% | 1,500 | - | -1.97% | - | - |
| 09/12 | 5,090 | 5,090 | 4,850 | 5,000 | 0% | 1,300 | - | +2.99% | - | - |
| 09/11 | 5,200 | 5,200 | 5,000 | 5,000 | -3.1% | 900 | - | +3.2% | - | - |
| 09/10 | 5,100 | 5,250 | 5,100 | 5,160 | +2.18% | 1,600 | - | +6.83% | - | - |
| 09/07 | 5,000 | 5,090 | 4,980 | 5,050 | +1% | 2,800 | - | +5.16% | - | - |
| 09/06 | 5,000 | 5,020 | 4,960 | 5,000 | 0% | 700 | - | +4.69% | - | - |
| 09/05 | 5,100 | 5,120 | 5,000 | 5,000 | 0% | 2,200 | - | +5.24% | - | - |
| 09/04 | 4,950 | 5,270 | 4,950 | 5,000 | 0% | 2,100 | - | +5.78% | - | - |
| 09/03 | 5,040 | 5,050 | 4,980 | 5,000 | -1.77% | 2,100 | - | +6.27% | - | - |
| 08/31 | 5,000 | 5,100 | 4,970 | 5,090 | -0.2% | 1,200 | - | +8.9% | - | - |
| 08/30 | 5,110 | 5,290 | 5,100 | 5,100 | +1.8% | 1,100 | - | +10.06% | - | - |
| 08/29 | 5,060 | 5,100 | 4,750 | 5,010 | -1.76% | 2,600 | - | +9.22% | - | - |
| 08/28 | 5,210 | 5,210 | 5,100 | 5,100 | -5.03% | 500 | - | +12.09% | - | - |
| 08/27 | 4,980 | 5,370 | 4,980 | 5,370 | +8.48% | 2,600 | - | +19.17% | - | - |
| 08/24 | 4,900 | 4,950 | 4,900 | 4,950 | +1.02% | 2,200 | - | +11.46% | - | - |
| 08/23 | 4,850 | 4,900 | 4,850 | 4,900 | 0% | 400 | - | +11.57% | - | - |
| 08/22 | 4,900 | 5,010 | 4,900 | 4,900 | +1.87% | 2,800 | - | +12.75% | - | - |
| 08/21 | 4,600 | 4,810 | 4,550 | 4,810 | +4.57% | 2,600 | - | +11.86% | - | - |
| 08/20 | 4,600 | 4,650 | 4,600 | 4,600 | 0% | 5,500 | - | +8.03% | - | - |
| 08/17 | 4,470 | 4,690 | 4,470 | 4,600 | +2.91% | 2,900 | - | +8.85% | - | - |
| 08/16 | 4,450 | 4,500 | 4,450 | 4,470 | -0.45% | 1,300 | - | +6.63% | - | - |
| 08/15 | 4,450 | 4,690 | 4,410 | 4,490 | +1.35% | 500 | - | +7.85% | - | - |
| 08/14 | 4,420 | 4,430 | 4,420 | 4,430 | +0.68% | 400 | - | +7.13% | - | - |
| 08/13 | 4,420 | 4,420 | 4,340 | 4,400 | -1.12% | 800 | - | +7.11% | - | - |
| 08/10 | 4,390 | 4,450 | 4,300 | 4,450 | -1.11% | 1,300 | - | +8.99% | - | - |
| 08/09 | 4,750 | 4,750 | 4,500 | 4,500 | -5.26% | 600 | - | +10.95% | - | - |
| 08/08 | 4,660 | 4,750 | 4,650 | 4,750 | +2.59% | 1,800 | - | +17.84% | - | - |
| 08/07 | 4,450 | 4,650 | 4,450 | 4,630 | +4.04% | 2,200 | - | +16.04% | - | - |
| 08/06 | 4,420 | 4,500 | 4,350 | 4,450 | +1.14% | 2,400 | - | +12.6% | - | - |
| 08/03 | 4,350 | 4,440 | 4,350 | 4,400 | +0.46% | 1,800 | - | +12.19% | - | - |
| 08/02 | 4,440 | 4,440 | 4,280 | 4,380 | -0.45% | 1,800 | - | +12.48% | - | - |
| 08/01 | 4,430 | 4,440 | 4,380 | 4,400 | -0.9% | 1,700 | - | +13.75% | - | - |
| 07/31 | 4,250 | 4,500 | 4,250 | 4,440 | +5.21% | 3,300 | - | +15.63% | - | - |
| 07/30 | 4,060 | 4,220 | 4,010 | 4,220 | +3.18% | 1,300 | - | +10.64% | - | - |
