株価チャート
2007/06/29～2007/11/21
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 11/21 | 4,550 | 4,610 | 4,400 | 4,460 | -4.09% | 187,000 | - | -13.72% | - | - |
| 11/20 | 4,410 | 4,700 | 4,370 | 4,650 | -0.21% | 217,100 | - | -10.51% | - | - |
| 11/19 | 4,900 | 4,920 | 4,580 | 4,660 | -5.48% | 176,300 | - | -10.81% | - | - |
| 11/16 | 4,990 | 5,040 | 4,880 | 4,930 | -3.52% | 137,600 | - | -6.31% | - | - |
| 11/15 | 5,050 | 5,170 | 4,980 | 5,110 | +0.99% | 110,300 | - | -3.31% | - | - |
| 11/14 | 5,100 | 5,100 | 5,000 | 5,060 | +2.22% | 98,400 | - | -4.56% | - | - |
| 11/13 | 4,890 | 5,030 | 4,840 | 4,950 | -0.8% | 143,100 | - | -6.95% | - | - |
| 11/12 | 5,110 | 5,120 | 4,920 | 4,990 | -4.22% | 153,600 | - | -6.66% | - | - |
| 11/09 | 5,230 | 5,370 | 5,160 | 5,210 | 0% | 153,900 | - | -2.93% | - | - |
| 11/08 | 5,240 | 5,300 | 5,140 | 5,210 | -3.87% | 215,000 | - | -3.23% | - | - |
| 11/07 | 5,300 | 5,520 | 5,240 | 5,420 | +6.69% | 460,600 | - | +0.33% | - | - |
| 11/06 | 5,040 | 5,190 | 5,030 | 5,080 | -0.2% | 126,100 | - | -6.15% | - | - |
| 11/05 | 5,210 | 5,230 | 5,030 | 5,090 | -1.74% | 138,000 | - | -6.33% | - | - |
| 11/02 | 5,240 | 5,290 | 5,150 | 5,180 | -3% | 258,900 | - | -5.02% | - | - |
| 11/01 | 5,500 | 5,550 | 5,310 | 5,340 | -3.78% | 234,500 | - | -2.47% | - | - |
| 10/31 | 5,600 | 5,600 | 5,400 | 5,550 | -1.07% | 146,600 | - | +1.13% | - | - |
| 10/30 | 5,680 | 5,700 | 5,540 | 5,610 | -1.75% | 164,800 | - | +2.19% | - | - |
| 10/29 | 5,810 | 5,860 | 5,710 | 5,710 | -0.17% | 193,100 | - | +4.01% | - | - |
| 10/26 | 5,580 | 5,740 | 5,560 | 5,720 | +2.51% | 216,000 | - | +4.27% | - | - |
| 10/25 | 5,600 | 5,660 | 5,530 | 5,580 | -1.06% | 245,200 | - | +1.92% | - | - |
| 10/24 | 5,540 | 5,700 | 5,490 | 5,640 | +13.25% | 790,700 | - | +3.24% | - | - |
| 10/23 | 4,950 | 5,060 | 4,900 | 4,980 | +1.01% | 94,300 | - | -8.66% | - | - |
| 10/22 | 4,900 | 4,960 | 4,860 | 4,930 | -2.38% | 92,100 | - | -9.82% | - | - |
| 10/19 | 5,120 | 5,120 | 4,970 | 5,050 | -1.37% | 85,200 | - | -7.98% | - | - |
| 10/18 | 5,090 | 5,170 | 5,020 | 5,120 | 0% | 146,800 | - | -7.06% | - | - |
| 10/17 | 5,340 | 5,380 | 5,020 | 5,120 | -5.01% | 278,700 | - | -7.31% | - | - |
| 10/16 | 5,540 | 5,570 | 5,380 | 5,390 | -3.58% | 124,000 | - | -2.81% | - | - |
| 10/15 | 5,600 | 5,710 | 5,510 | 5,590 | +1.64% | 161,600 | - | +0.65% | - | - |
| 10/12 | 5,520 | 5,640 | 5,470 | 5,500 | -0.36% | 158,900 | - | -0.78% | - | - |
| 10/11 | 5,550 | 5,560 | 5,450 | 5,520 | -0.18% | 121,200 | - | -0.4% | - | - |
| 10/10 | 5,610 | 5,640 | 5,490 | 5,530 | -0.9% | 85,900 | - | -0.25% | - | - |
| 10/09 | 5,550 | 5,620 | 5,550 | 5,580 | +0.9% | 54,300 | - | +0.63% | - | - |
| 10/05 | 5,600 | 5,620 | 5,510 | 5,530 | -1.6% | 108,800 | - | -0.05% | - | - |
| 10/04 | 5,660 | 5,700 | 5,600 | 5,620 | -1.06% | 112,000 | - | +2.03% | - | - |
| 10/03 | 5,660 | 5,800 | 5,640 | 5,680 | 0% | 96,000 | - | +3.54% | - | - |
| 10/02 | 5,670 | 5,720 | 5,650 | 5,680 | +1.43% | 68,000 | - | +3.92% | - | - |
| 10/01 | 5,690 | 5,750 | 5,570 | 5,600 | -0.18% | 93,500 | - | +2.9% | - | - |
| 09/28 | 5,740 | 5,770 | 5,600 | 5,610 | -1.41% | 92,300 | - | +3.43% | - | - |
| 09/27 | 5,750 | 5,840 | 5,670 | 5,690 | +0.35% | 147,100 | - | +5.47% | - | - |
| 09/26 | 5,570 | 5,680 | 5,530 | 5,670 | +1.07% | 98,300 | - | +5.67% | - | - |
| 09/25 | 5,640 | 5,680 | 5,530 | 5,610 | +0.18% | 55,800 | - | +5.15% | - | - |
| 09/21 | 5,500 | 5,650 | 5,500 | 5,600 | 0% | 114,300 | - | +5.66% | - | - |
| 09/20 | 5,470 | 5,610 | 5,440 | 5,600 | +2.75% | 94,300 | - | +5.84% | - | - |
| 09/19 | 5,430 | 5,510 | 5,400 | 5,450 | +3.22% | 102,000 | - | +3.12% | - | - |
| 09/18 | 5,350 | 5,380 | 5,280 | 5,280 | -1.68% | 78,800 | - | -0.21% | - | - |
| 09/14 | 5,370 | 5,440 | 5,310 | 5,370 | +0.19% | 140,200 | - | +1.32% | - | - |
| 09/13 | 5,450 | 5,480 | 5,360 | 5,360 | -1.65% | 76,200 | - | +1.19% | - | - |
| 09/12 | 5,580 | 5,670 | 5,380 | 5,450 | -2.15% | 109,500 | - | +2.71% | - | - |
| 09/11 | 5,500 | 5,660 | 5,400 | 5,570 | +1.27% | 134,000 | - | +4.82% | - | - |
| 09/10 | 5,530 | 5,560 | 5,480 | 5,500 | -3.17% | 178,200 | - | +3.25% | - | - |
| 09/07 | 5,540 | 5,720 | 5,490 | 5,680 | +1.79% | 317,700 | - | +6.23% | - | - |
| 09/06 | 5,420 | 5,580 | 5,330 | 5,580 | +4.89% | 208,700 | - | +4.18% | - | - |
| 09/05 | 5,500 | 5,530 | 5,300 | 5,320 | -2.92% | 111,400 | - | -0.89% | - | - |
| 09/04 | 5,570 | 5,580 | 5,450 | 5,480 | -1.26% | 49,800 | - | +1.67% | - | - |
| 09/03 | 5,550 | 5,660 | 5,460 | 5,550 | -0.18% | 104,300 | - | +2.55% | - | - |
| 08/31 | 5,340 | 5,580 | 5,280 | 5,560 | +5.3% | 246,600 | - | +2.24% | - | - |
| 08/30 | 5,090 | 5,280 | 5,020 | 5,280 | +7.54% | 236,400 | - | -3.15% | - | - |
| 08/29 | 4,900 | 5,020 | 4,850 | 4,910 | -3.35% | 119,100 | - | -10.55% | - | - |
| 08/28 | 5,150 | 5,150 | 5,020 | 5,080 | -1.55% | 105,800 | - | -8.47% | - | - |
| 08/27 | 5,190 | 5,260 | 5,120 | 5,160 | +1.18% | 106,200 | - | -7.96% | - | - |
| 08/24 | 5,130 | 5,160 | 5,070 | 5,100 | -0.58% | 69,300 | - | -9.93% | - | - |
| 08/23 | 5,030 | 5,130 | 5,010 | 5,130 | +4.69% | 114,800 | - | -10.28% | - | - |
| 08/22 | 4,930 | 5,020 | 4,860 | 4,900 | -1.01% | 81,000 | - | -15.17% | - | - |
| 08/21 | 4,850 | 5,100 | 4,840 | 4,950 | +1.02% | 187,500 | - | -15.11% | - | - |
| 08/20 | 4,980 | 4,980 | 4,870 | 4,900 | +3.59% | 129,300 | - | -16.71% | - | - |
| 08/17 | 5,310 | 5,310 | 4,700 | 4,730 | -12.08% | 124,900 | - | -20.25% | - | - |
| 08/16 | 5,400 | 5,430 | 5,080 | 5,380 | -1.47% | 125,800 | - | -10.09% | - | - |
| 08/15 | 5,560 | 5,630 | 5,460 | 5,460 | -2.5% | 102,900 | - | -9.17% | - | - |
| 08/14 | 5,580 | 5,640 | 5,490 | 5,600 | +1.63% | 77,100 | - | -7.16% | - | - |
| 08/13 | 5,300 | 5,610 | 5,300 | 5,510 | +4.36% | 176,200 | - | -8.9% | - | - |
| 08/10 | 5,500 | 5,550 | 5,210 | 5,280 | -5.71% | 185,900 | - | -12.8% | - | - |
| 08/09 | 5,620 | 5,690 | 5,400 | 5,600 | -0.53% | 239,000 | - | -7.79% | - | - |
| 08/08 | 5,810 | 5,910 | 5,590 | 5,630 | -4.74% | 202,100 | - | -7.36% | - | - |
| 08/07 | 6,010 | 6,050 | 5,850 | 5,910 | -1.34% | 103,400 | - | -2.8% | - | - |
| 08/06 | 5,870 | 6,030 | 5,750 | 5,990 | +1.18% | 131,000 | - | -1.38% | - | - |
| 08/03 | 5,910 | 5,980 | 5,840 | 5,920 | +0.68% | 88,300 | - | -2.36% | - | - |
| 08/02 | 5,910 | 6,020 | 5,750 | 5,880 | +0.17% | 177,900 | - | -2.83% | - | - |
| 08/01 | 5,930 | 6,090 | 5,870 | 5,870 | -2.33% | 140,000 | - | -2.83% | - | - |
| 07/31 | 6,160 | 6,200 | 5,900 | 6,010 | -3.06% | 226,200 | - | -0.45% | - | - |
| 07/30 | 5,980 | 6,210 | 5,910 | 6,200 | +4.91% | 254,300 | - | +2.87% | - | - |
| 07/27 | 5,810 | 6,060 | 5,810 | 5,910 | -4.83% | 202,600 | - | -1.73% | - | - |
| 07/26 | 6,380 | 6,410 | 6,190 | 6,210 | -3.57% | 205,000 | - | +3.28% | - | - |
| 07/25 | 6,370 | 6,460 | 6,340 | 6,440 | -0.77% | 150,300 | - | +7.35% | - | - |
| 07/24 | 6,510 | 6,530 | 6,400 | 6,490 | -0.92% | 199,300 | - | +8.53% | - | - |
| 07/23 | 6,440 | 6,580 | 6,420 | 6,550 | +0.77% | 285,100 | - | +9.92% | - | - |
| 07/20 | 6,610 | 6,620 | 6,450 | 6,500 | -1.07% | 471,300 | - | +9.46% | - | - |
| 07/19 | 6,500 | 6,590 | 6,430 | 6,570 | +4.45% | 1,152,300 | - | +11% | - | - |
| 07/18 | 6,210 | 6,330 | 6,190 | 6,290 | +0.64% | 314,600 | - | +6.75% | - | - |
| 07/17 | 6,180 | 6,330 | 6,160 | 6,250 | +2.63% | 544,400 | - | +6.71% | - | - |
| 07/13 | 6,180 | 6,210 | 6,050 | 6,090 | +0.33% | 336,100 | - | +4.53% | - | - |
| 07/12 | 6,050 | 6,090 | 5,950 | 6,070 | +0.5% | 293,500 | - | +4.55% | - | - |
| 07/11 | 5,950 | 6,060 | 5,900 | 6,040 | +1% | 223,900 | - | +4.3% | - | - |
| 07/10 | 6,070 | 6,120 | 5,940 | 5,980 | -0.66% | 304,200 | - | +3.5% | - | - |
| 07/09 | 5,750 | 6,020 | 5,730 | 6,020 | +5.99% | 484,600 | - | +4.35% | - | - |
| 07/06 | 5,740 | 5,740 | 5,650 | 5,680 | -0.7% | 52,600 | - | -1.3% | - | - |
| 07/05 | 5,710 | 5,770 | 5,670 | 5,720 | +0.35% | 80,500 | - | -0.49% | - | - |
| 07/04 | 5,660 | 5,700 | 5,660 | 5,700 | 0% | 42,700 | - | -0.68% | - | - |
| 07/03 | 5,780 | 5,850 | 5,650 | 5,700 | -1.21% | 88,300 | - | -0.52% | - | - |
| 07/02 | 5,760 | 5,830 | 5,710 | 5,770 | +1.05% | 85,500 | - | +0.87% | - | - |
| 06/29 | 5,640 | 5,790 | 5,640 | 5,710 | +1.6% | 72,400 | - | +0.07% | - | - |
