株価チャート
2007/06/26～2007/11/16
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 |
| 11/16 | 990 | 990 | 974 | 986 | -1.89% | 1,822,000 | - | +5.57% | - | - |
| 11/15 | 967 | 1,033 | 966 | 1,005 | +4.04% | 3,839,000 | - | +7.6% | - | - |
| 11/14 | 966 | 966 | 966 | 966 | +11.55% | 255,000 | - | +3.54% | - | - |
| 11/13 | 871 | 882 | 861 | 866 | -0.69% | 1,015,000 | - | -7.08% | - | - |
| 11/12 | 862 | 879 | 852 | 872 | -2.24% | 1,067,000 | - | -6.94% | - | - |
| 11/09 | 897 | 920 | 887 | 892 | -2.73% | 1,038,000 | - | -5.21% | - | - |
| 11/08 | 913 | 923 | 904 | 917 | -2.76% | 775,000 | - | -2.76% | - | - |
| 11/07 | 959 | 967 | 941 | 943 | -1.98% | 843,000 | - | -0.11% | - | - |
| 11/06 | 951 | 987 | 946 | 962 | +1.26% | 899,000 | - | +2.01% | - | - |
| 11/05 | 968 | 988 | 950 | 950 | -2.86% | 794,000 | - | +1.17% | - | - |
| 11/02 | 972 | 985 | 951 | 978 | -1.41% | 1,306,000 | - | +4.49% | - | - |
| 11/01 | 973 | 998 | 970 | 992 | +0.92% | 1,205,000 | - | +6.44% | - | - |
| 10/31 | 952 | 983 | 950 | 983 | +3.47% | 1,174,000 | - | +6.16% | - | - |
| 10/30 | 949 | 957 | 942 | 950 | +0.32% | 990,000 | - | +3.15% | - | - |
| 10/29 | 917 | 951 | 913 | 947 | +5.57% | 1,543,000 | - | +3.16% | - | - |
| 10/26 | 891 | 905 | 876 | 897 | +1.82% | 926,000 | - | -1.97% | - | - |
| 10/25 | 883 | 892 | 868 | 881 | -0.34% | 795,000 | - | -3.82% | - | - |
| 10/24 | 903 | 906 | 883 | 884 | -0.67% | 866,000 | - | -3.39% | - | - |
| 10/23 | 893 | 905 | 879 | 890 | -0.34% | 833,000 | - | -2.84% | - | - |
| 10/22 | 867 | 894 | 865 | 893 | -1.98% | 1,216,000 | - | -2.51% | - | - |
| 10/19 | 922 | 923 | 911 | 911 | -1.94% | 997,000 | - | -0.44% | - | - |
| 10/18 | 937 | 938 | 922 | 929 | -0.96% | 1,280,000 | - | +1.75% | - | - |
| 10/17 | 946 | 947 | 924 | 938 | -1.16% | 1,091,000 | - | +2.85% | - | - |
| 10/16 | 975 | 975 | 942 | 949 | -3.16% | 1,813,000 | - | +4.17% | - | - |
| 10/15 | 982 | 997 | 976 | 980 | +0.72% | 1,650,000 | - | +7.69% | - | - |
| 10/12 | 975 | 981 | 957 | 973 | -0.21% | 1,308,000 | - | +7.04% | - | - |
| 10/11 | 956 | 976 | 951 | 975 | +2.09% | 1,106,000 | - | +7.26% | - | - |
| 10/10 | 979 | 981 | 950 | 955 | -2.35% | 1,877,000 | - | +4.95% | - | - |
| 10/09 | 981 | 987 | 971 | 978 | -0.31% | 1,809,000 | - | +7.12% | - | - |
| 10/05 | 943 | 985 | 942 | 981 | +4.47% | 2,950,000 | - | +7.21% | - | - |
| 10/04 | 943 | 955 | 937 | 939 | -0.11% | 1,244,000 | - | +2.51% | - | - |
| 10/03 | 929 | 941 | 924 | 940 | +2.84% | 1,953,000 | - | +2.17% | - | - |
| 10/02 | 874 | 927 | 874 | 914 | +5.79% | 3,236,000 | - | -1.08% | - | - |
| 10/01 | 878 | 881 | 862 | 864 | -1.37% | 1,974,000 | - | -7% | - | - |
| 09/28 | 879 | 883 | 864 | 876 | +0.81% | 2,074,000 | - | -6.31% | - | - |
| 09/27 | 873 | 875 | 863 | 869 | +0.46% | 1,896,000 | - | -7.55% | - | - |
| 09/26 | 860 | 872 | 858 | 865 | +0.93% | 957,000 | - | -8.47% | - | - |
| 09/25 | 854 | 864 | 851 | 857 | -0.12% | 1,169,000 | - | -9.69% | - | - |
| 09/21 | 870 | 871 | 851 | 858 | -3.6% | 1,359,000 | - | -9.87% | - | - |
| 09/20 | 895 | 901 | 884 | 890 | -1.11% | 1,473,000 | - | -7.1% | - | - |
| 09/19 | 908 | 909 | 893 | 900 | +2.51% | 1,401,000 | - | -6.54% | - | - |
| 09/18 | 890 | 891 | 873 | 878 | -2.44% | 1,341,000 | - | -9.3% | - | - |
| 09/14 | 888 | 911 | 888 | 900 | +2.51% | 2,151,000 | - | -7.41% | - | - |
| 09/13 | 903 | 914 | 876 | 878 | +0.57% | 1,914,000 | - | -9.86% | - | - |
| 09/12 | 884 | 900 | 868 | 873 | -0.11% | 1,193,000 | - | -10.92% | - | - |
| 09/11 | 881 | 886 | 856 | 874 | -2.02% | 1,699,000 | - | -11.27% | - | - |
| 09/10 | 900 | 903 | 881 | 892 | -3.04% | 1,465,000 | - | -10.08% | - | - |
| 09/07 | 934 | 938 | 907 | 920 | -1.39% | 1,255,000 | - | -7.82% | - | - |
| 09/06 | 938 | 938 | 913 | 933 | -1.06% | 1,978,000 | - | -7.07% | - | - |
| 09/05 | 976 | 979 | 940 | 943 | -2.88% | 1,740,000 | - | -6.45% | - | - |
| 09/04 | 987 | 988 | 961 | 971 | -3.19% | 2,198,000 | - | -4.05% | - | - |
| 09/03 | 998 | 1,025 | 998 | 1,003 | -3.37% | 3,653,000 | - | -1.38% | - | - |
| 08/31 | 1,020 | 1,038 | 1,016 | 1,038 | +1.67% | 2,457,000 | - | +1.76% | - | - |
| 08/30 | 975 | 1,044 | 970 | 1,021 | +1.59% | 4,879,000 | - | 0% | - | - |
| 08/29 | 1,014 | 1,014 | 992 | 1,005 | -2.8% | 1,834,000 | - | -1.76% | - | - |
| 08/28 | 1,029 | 1,036 | 1,018 | 1,034 | -0.48% | 1,394,000 | - | +0.58% | - | - |
| 08/27 | 1,051 | 1,061 | 1,033 | 1,039 | -0.29% | 1,007,000 | - | +0.68% | - | - |
| 08/24 | 1,048 | 1,055 | 1,028 | 1,042 | +1.36% | 1,489,000 | - | +0.58% | - | - |
| 08/23 | 1,019 | 1,030 | 1,007 | 1,028 | +4.37% | 1,150,000 | - | -1.15% | - | - |
| 08/22 | 977 | 995 | 971 | 985 | -0.71% | 673,000 | - | -5.65% | - | - |
| 08/21 | 976 | 999 | 968 | 992 | +1.64% | 1,143,000 | - | -5.52% | - | - |
| 08/20 | 952 | 987 | 952 | 976 | +4.5% | 1,518,000 | - | -7.58% | - | - |
| 08/17 | 985 | 990 | 910 | 934 | -6.97% | 2,144,000 | - | -12.22% | - | - |
| 08/16 | 983 | 1,008 | 965 | 1,004 | -1.57% | 2,143,000 | - | -6.52% | - | - |
| 08/15 | 1,019 | 1,033 | 1,000 | 1,020 | +0.59% | 2,578,000 | - | -5.64% | - | - |
| 08/14 | 975 | 1,015 | 975 | 1,014 | +3.15% | 1,814,000 | - | -6.8% | - | - |
| 08/13 | 971 | 1,028 | 959 | 983 | +4.46% | 2,676,000 | - | -10.31% | - | - |
| 08/10 | 945 | 958 | 888 | 941 | -8.2% | 4,609,000 | - | -14.84% | - | - |
| 08/09 | 1,012 | 1,029 | 965 | 1,025 | +1.18% | 2,953,000 | - | -8.07% | - | - |
| 08/08 | 1,026 | 1,044 | 1,006 | 1,013 | -2.6% | 1,844,000 | - | -9.71% | - | - |
| 08/07 | 1,059 | 1,061 | 1,037 | 1,040 | -0.95% | 840,000 | - | -7.96% | - | - |
| 08/06 | 1,044 | 1,063 | 1,041 | 1,050 | -0.47% | 817,000 | - | -7.65% | - | - |
| 08/03 | 1,065 | 1,074 | 1,046 | 1,055 | +0.57% | 1,184,000 | - | -7.62% | - | - |
| 08/02 | 1,050 | 1,085 | 1,036 | 1,049 | +0.1% | 1,139,000 | - | -8.54% | - | - |
| 08/01 | 1,066 | 1,066 | 1,046 | 1,048 | -2.69% | 1,219,000 | - | -9.11% | - | - |
| 07/31 | 1,089 | 1,097 | 1,076 | 1,077 | -0.74% | 1,150,000 | - | -7.08% | - | - |
| 07/30 | 1,059 | 1,087 | 1,052 | 1,085 | +1.69% | 1,734,000 | - | -6.79% | - | - |
| 07/27 | 1,060 | 1,087 | 1,047 | 1,067 | +0.38% | 1,922,000 | - | -8.8% | - | - |
| 07/26 | 1,110 | 1,116 | 1,057 | 1,063 | -5.68% | 3,320,000 | - | -9.61% | - | - |
| 07/25 | 1,116 | 1,140 | 1,116 | 1,127 | -0.79% | 1,732,000 | - | -4.57% | - | - |
| 07/24 | 1,145 | 1,150 | 1,131 | 1,136 | -0.79% | 1,112,000 | - | -3.89% | - | - |
| 07/23 | 1,123 | 1,147 | 1,121 | 1,145 | +0.62% | 1,305,000 | - | -3.05% | - | - |
| 07/20 | 1,160 | 1,162 | 1,136 | 1,138 | -0.26% | 1,494,000 | - | -3.56% | - | - |
| 07/19 | 1,141 | 1,152 | 1,131 | 1,141 | +1.33% | 1,438,000 | - | -3.14% | - | - |
| 07/18 | 1,146 | 1,146 | 1,126 | 1,126 | -2.51% | 1,751,000 | - | -4.17% | - | - |
| 07/17 | 1,170 | 1,173 | 1,152 | 1,155 | -1.11% | 1,184,000 | - | -1.53% | - | - |
| 07/13 | 1,190 | 1,191 | 1,162 | 1,168 | -0.17% | 1,234,000 | - | -0.26% | - | - |
| 07/12 | 1,190 | 1,191 | 1,163 | 1,170 | -1.6% | 886,000 | - | +0.17% | - | - |
| 07/11 | 1,188 | 1,205 | 1,183 | 1,189 | -0.67% | 773,000 | - | +2.06% | - | - |
| 07/10 | 1,207 | 1,207 | 1,184 | 1,197 | -0.75% | 948,000 | - | +3.01% | - | - |
| 07/09 | 1,207 | 1,212 | 1,197 | 1,206 | +0.17% | 818,000 | - | +4.06% | - | - |
| 07/06 | 1,207 | 1,209 | 1,190 | 1,204 | +0.42% | 1,402,000 | - | +4.15% | - | - |
| 07/05 | 1,207 | 1,217 | 1,195 | 1,199 | -1.15% | 713,000 | - | +3.9% | - | - |
| 07/04 | 1,210 | 1,217 | 1,200 | 1,213 | +1.25% | 1,173,000 | - | +5.39% | - | - |
| 07/03 | 1,209 | 1,209 | 1,193 | 1,198 | -0.83% | 900,000 | - | +4.45% | - | - |
| 07/02 | 1,191 | 1,214 | 1,187 | 1,208 | +1.77% | 1,415,000 | - | +5.59% | - | - |
| 06/29 | 1,201 | 1,202 | 1,180 | 1,187 | +0.17% | 2,094,000 | - | +4.12% | - | - |
| 06/28 | 1,190 | 1,197 | 1,181 | 1,185 | -0.67% | 1,426,000 | - | +4.31% | - | - |
| 06/27 | 1,205 | 1,207 | 1,188 | 1,193 | +0.34% | 1,289,000 | - | +5.3% | - | - |
| 06/26 | 1,198 | 1,202 | 1,172 | 1,189 | -1.98% | 1,473,000 | - | +5.22% | - | - |
