株価チャート
2007/07/09～2007/11/30
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 |
| 11/30 | 1,093 | 1,100 | 1,070 | 1,070 | +1.61% | 6,100 | - | -11.2% | - | - |
| 11/29 | 1,055 | 1,066 | 1,050 | 1,053 | 0% | 40,200 | - | -13.19% | - | - |
| 11/28 | 1,051 | 1,080 | 1,050 | 1,053 | -3.39% | 15,400 | - | -13.76% | - | - |
| 11/27 | 1,090 | 1,090 | 1,070 | 1,090 | -0.91% | 600 | - | -11.45% | - | - |
| 11/26 | 1,055 | 1,100 | 1,050 | 1,100 | +3.77% | 7,700 | - | -11.36% | - | - |
| 11/22 | 1,036 | 1,070 | 1,036 | 1,060 | -4.59% | 21,400 | - | -15.27% | - | - |
| 11/21 | 1,080 | 1,120 | 1,080 | 1,111 | +2.87% | 3,100 | - | -12.03% | - | - |
| 11/20 | 1,070 | 1,080 | 1,050 | 1,080 | -6.09% | 9,600 | - | -15.16% | - | - |
| 11/19 | 1,131 | 1,150 | 1,130 | 1,150 | -0.52% | 19,500 | - | -10.44% | - | - |
| 11/16 | 1,176 | 1,176 | 1,154 | 1,156 | -2.03% | 4,500 | - | -10.6% | - | - |
| 11/15 | 1,178 | 1,207 | 1,178 | 1,180 | -0.34% | 25,800 | - | -9.44% | - | - |
| 11/14 | 1,190 | 1,225 | 1,184 | 1,184 | -0.5% | 6,400 | - | -9.76% | - | - |
| 11/13 | 1,200 | 1,200 | 1,190 | 1,190 | -3.17% | 3,200 | - | -9.98% | - | - |
| 11/12 | 1,250 | 1,250 | 1,229 | 1,229 | -3.15% | 1,400 | - | -7.73% | - | - |
| 11/09 | 1,253 | 1,269 | 1,253 | 1,269 | +1.28% | 1,000 | - | -5.23% | - | - |
| 11/08 | 1,303 | 1,303 | 1,253 | 1,253 | -5.43% | 2,900 | - | -6.84% | - | - |
| 11/07 | 1,325 | 1,325 | 1,325 | 1,325 | -1.49% | 400 | - | -1.92% | - | - |
| 11/06 | 1,338 | 1,345 | 1,303 | 1,345 | +0.45% | 5,800 | - | -0.74% | - | - |
| 11/05 | 1,329 | 1,340 | 1,301 | 1,339 | +0.75% | 900 | - | -1.47% | - | - |
| 11/02 | 1,340 | 1,358 | 1,311 | 1,329 | +0.08% | 9,900 | - | -2.57% | - | - |
| 11/01 | 1,357 | 1,359 | 1,318 | 1,328 | +0.84% | 7,000 | - | -2.99% | - | - |
| 10/31 | 1,281 | 1,327 | 1,281 | 1,317 | +1.39% | 9,400 | - | -4.01% | - | - |
| 10/30 | 1,265 | 1,300 | 1,265 | 1,299 | -1.96% | 7,200 | - | -5.73% | - | - |
| 10/29 | 1,300 | 1,325 | 1,220 | 1,325 | +1.92% | 6,100 | - | -4.12% | - | - |
| 10/26 | 1,255 | 1,313 | 1,255 | 1,300 | +4% | 1,900 | - | -6.2% | - | - |
| 10/25 | 1,271 | 1,271 | 1,250 | 1,250 | -1.73% | 5,400 | - | -10.33% | - | - |
| 10/24 | 1,310 | 1,310 | 1,272 | 1,272 | -1.47% | 3,200 | - | -9.4% | - | - |
| 10/23 | 1,345 | 1,345 | 1,272 | 1,291 | -4.01% | 7,000 | - | -8.7% | - | - |
| 10/22 | 1,346 | 1,346 | 1,345 | 1,345 | -0.3% | 400 | - | -5.48% | - | - |
| 10/19 | 1,350 | 1,350 | 1,348 | 1,349 | -1.53% | 16,400 | - | -5.66% | - | - |
| 10/18 | 1,367 | 1,370 | 1,350 | 1,370 | +1.71% | 7,100 | - | -4.73% | - | - |
| 10/17 | 1,350 | 1,350 | 1,347 | 1,347 | -0.22% | 11,200 | - | -6.59% | - | - |
| 10/16 | 1,370 | 1,370 | 1,350 | 1,350 | -1.89% | 1,400 | - | -6.9% | - | - |
| 10/15 | 1,381 | 1,383 | 1,375 | 1,376 | -2.41% | 6,000 | - | -5.43% | - | - |
| 10/12 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 200 | - | -3.42% | - | - |
| 10/11 | 1,429 | 1,429 | 1,410 | 1,410 | -1.4% | 1,800 | - | -3.75% | - | - |
| 10/10 | 1,425 | 1,430 | 1,420 | 1,430 | 0% | 4,600 | - | -2.85% | - | - |
| 10/09 | 1,436 | 1,450 | 1,430 | 1,430 | +0.35% | 2,200 | - | -3.31% | - | - |
| 10/05 | 1,418 | 1,450 | 1,418 | 1,425 | +0.99% | 16,800 | - | -4.04% | - | - |
| 10/04 | 1,420 | 1,430 | 1,411 | 1,411 | -0.21% | 9,500 | - | -5.17% | - | - |
| 10/03 | 1,417 | 1,417 | 1,405 | 1,414 | 0% | 7,100 | - | -5.04% | - | - |
| 10/02 | 1,490 | 1,490 | 1,412 | 1,414 | -2.48% | 11,700 | - | -5.04% | - | - |
| 10/01 | 1,450 | 1,460 | 1,390 | 1,450 | -1.36% | 5,500 | - | -2.55% | - | - |
| 09/28 | 1,405 | 1,470 | 1,405 | 1,470 | +2.01% | 6,800 | - | -1.14% | - | - |
| 09/27 | 1,460 | 1,460 | 1,421 | 1,441 | +2.42% | 1,800 | - | -2.77% | - | - |
| 09/26 | 1,403 | 1,463 | 1,389 | 1,407 | -3.17% | 3,300 | - | -4.87% | - | - |
| 09/25 | 1,473 | 1,473 | 1,453 | 1,453 | +2.32% | 200 | - | -1.49% | - | - |
| 09/21 | 1,360 | 1,420 | 1,360 | 1,420 | 0% | 4,600 | - | -3.07% | - | - |
| 09/20 | 1,410 | 1,430 | 1,395 | 1,420 | -5.33% | 1,600 | - | -2.74% | - | - |
| 09/19 | 1,500 | 1,500 | 1,420 | 1,500 | 0% | 4,600 | - | +2.88% | - | - |
| 09/18 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 100 | - | +3.09% | - | - |
| 09/14 | 1,535 | 1,537 | 1,471 | 1,520 | +0.33% | 3,000 | - | +4.76% | - | - |
| 09/13 | 1,538 | 1,538 | 1,510 | 1,515 | -0.92% | 800 | - | +4.7% | - | - |
| 09/12 | 1,560 | 1,560 | 1,529 | 1,529 | -0.07% | 5,400 | - | +5.74% | - | - |
| 09/11 | 1,539 | 1,539 | 1,515 | 1,530 | +3.73% | 2,400 | - | +5.81% | - | - |
| 09/10 | 1,500 | 1,520 | 1,460 | 1,475 | -4.22% | 2,100 | - | +2.08% | - | - |
| 09/07 | 1,540 | 1,550 | 1,540 | 1,540 | +3.36% | 1,300 | - | +6.43% | - | - |
| 09/06 | 1,516 | 1,516 | 1,490 | 1,490 | -0.67% | 2,500 | - | +2.76% | - | - |
| 09/05 | 1,514 | 1,539 | 1,420 | 1,500 | -1.51% | 5,300 | - | +3.23% | - | - |
| 09/04 | 1,605 | 1,605 | 1,520 | 1,523 | -4.75% | 4,900 | - | +4.6% | - | - |
| 09/03 | 1,625 | 1,625 | 1,557 | 1,599 | +0.44% | 4,900 | - | +9.75% | - | - |
| 08/31 | 1,600 | 1,600 | 1,555 | 1,592 | -0.38% | 3,700 | - | +9.27% | - | - |
| 08/30 | 1,500 | 1,598 | 1,500 | 1,598 | +6.68% | 5,500 | - | +9.38% | - | - |
| 08/29 | 1,405 | 1,500 | 1,405 | 1,498 | +5.12% | 24,900 | - | +2.39% | - | - |
| 08/28 | 1,445 | 1,460 | 1,406 | 1,425 | +1.42% | 4,300 | - | -3.13% | - | - |
| 08/27 | 1,430 | 1,480 | 1,405 | 1,405 | -0.35% | 6,700 | - | -5.13% | - | - |
| 08/24 | 1,430 | 1,430 | 1,405 | 1,410 | -0.49% | 4,000 | - | -5.5% | - | - |
| 08/23 | 1,370 | 1,450 | 1,369 | 1,417 | +4.96% | 4,800 | - | -5.66% | - | - |
| 08/22 | 1,351 | 1,368 | 1,321 | 1,350 | -0.07% | 6,300 | - | -10.71% | - | - |
| 08/21 | 1,340 | 1,366 | 1,340 | 1,351 | +3.52% | 4,700 | - | -11.41% | - | - |
| 08/20 | 1,241 | 1,336 | 1,235 | 1,305 | +8.66% | 28,200 | - | -15.2% | - | - |
| 08/17 | 1,340 | 1,340 | 1,200 | 1,201 | -7.69% | 7,800 | - | -22.72% | - | - |
| 08/16 | 1,305 | 1,350 | 1,300 | 1,301 | -6.06% | 10,500 | - | -17.19% | - | - |
| 08/15 | 1,448 | 1,448 | 1,385 | 1,385 | -1.7% | 9,900 | - | -12.56% | - | - |
| 08/14 | 1,430 | 1,430 | 1,407 | 1,409 | -0.07% | 1,400 | - | -11.61% | - | - |
| 08/13 | 1,410 | 1,450 | 1,410 | 1,410 | -0.77% | 4,600 | - | -12.04% | - | - |
| 08/10 | 1,440 | 1,440 | 1,405 | 1,421 | -3.99% | 8,700 | - | -11.85% | - | - |
| 08/09 | 1,504 | 1,520 | 1,450 | 1,480 | -3.08% | 16,500 | - | -8.7% | - | - |
| 08/08 | 1,528 | 1,528 | 1,500 | 1,527 | +0.46% | 9,100 | - | -6.15% | - | - |
| 08/07 | 1,553 | 1,553 | 1,520 | 1,520 | -0.2% | 4,100 | - | -6.75% | - | - |
| 08/06 | 1,540 | 1,569 | 1,522 | 1,523 | -4.81% | 2,400 | - | -6.74% | - | - |
| 08/03 | 1,595 | 1,600 | 1,570 | 1,600 | +0.95% | 2,100 | - | -2.14% | - | - |
| 08/02 | 1,619 | 1,619 | 1,585 | 1,585 | +1.41% | 8,400 | - | -3% | - | - |
| 08/01 | 1,502 | 1,570 | 1,502 | 1,563 | +0.58% | 19,500 | - | -4.29% | - | - |
| 07/31 | 1,549 | 1,569 | 1,511 | 1,554 | -2.88% | 24,500 | - | -4.72% | - | - |
| 07/30 | 1,668 | 1,820 | 1,600 | 1,600 | -5.16% | 61,400 | - | -2.02% | - | - |
| 07/27 | 1,625 | 1,693 | 1,625 | 1,687 | +1.93% | 19,300 | - | +3.24% | - | - |
| 07/26 | 1,665 | 1,675 | 1,655 | 1,655 | -1.49% | 5,400 | - | +1.47% | - | - |
| 07/25 | 1,648 | 1,680 | 1,600 | 1,680 | +0.3% | 16,500 | - | +3% | - | - |
| 07/24 | 1,675 | 1,675 | 1,649 | 1,675 | -0.36% | 3,600 | - | +2.89% | - | - |
| 07/23 | 1,661 | 1,683 | 1,658 | 1,681 | +1.14% | 3,000 | - | +3.32% | - | - |
| 07/20 | 1,685 | 1,698 | 1,662 | 1,662 | -1.07% | 3,600 | - | +2.28% | - | - |
| 07/19 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 3,400 | - | +3.51% | - | - |
| 07/18 | 1,675 | 1,700 | 1,675 | 1,680 | -0.41% | 9,000 | - | +3.64% | - | - |
| 07/17 | 1,699 | 1,699 | 1,678 | 1,687 | +0.36% | 14,800 | - | +4.14% | - | - |
| 07/13 | 1,638 | 1,695 | 1,630 | 1,681 | +2.81% | 29,200 | - | +3.96% | - | - |
| 07/12 | 1,637 | 1,643 | 1,622 | 1,635 | +0.62% | 12,000 | - | +1.24% | - | - |
| 07/11 | 1,620 | 1,625 | 1,610 | 1,625 | -0.06% | 9,000 | - | +0.62% | - | - |
| 07/10 | 1,645 | 1,648 | 1,626 | 1,626 | -1.16% | 13,600 | - | +0.62% | - | - |
| 07/09 | 1,642 | 1,647 | 1,635 | 1,645 | +0.49% | 9,300 | - | +1.73% | - | - |
