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 | 1,035 | 1,045 | 1,028 | 1,029 | -2.46% | 467,000 | - | -5.25% | - | - |
| 12/27 | 1,067 | 1,072 | 1,051 | 1,055 | -1.03% | 792,000 | - | -2.85% | - | - |
| 12/26 | 1,045 | 1,070 | 1,044 | 1,066 | +0.28% | 1,102,000 | - | -1.66% | - | - |
| 12/25 | 1,060 | 1,069 | 1,051 | 1,063 | +0.38% | 930,000 | - | -1.57% | - | - |
| 12/21 | 1,045 | 1,066 | 1,043 | 1,059 | +0.19% | 1,216,000 | - | -1.67% | - | - |
| 12/20 | 1,044 | 1,076 | 1,044 | 1,057 | +1.34% | 1,017,000 | - | -1.67% | - | - |
| 12/19 | 1,053 | 1,061 | 1,042 | 1,043 | -0.57% | 675,000 | - | -2.61% | - | - |
| 12/18 | 1,040 | 1,063 | 1,026 | 1,049 | +0.38% | 938,000 | - | -1.41% | - | - |
| 12/17 | 1,069 | 1,073 | 1,044 | 1,045 | -4.04% | 1,050,000 | - | -1.14% | - | - |
| 12/14 | 1,091 | 1,102 | 1,077 | 1,089 | -1.71% | 1,451,000 | - | +3.62% | - | - |
| 12/13 | 1,122 | 1,122 | 1,104 | 1,108 | -2.03% | 827,000 | - | +6.13% | - | - |
| 12/12 | 1,128 | 1,131 | 1,110 | 1,131 | -1.57% | 1,004,000 | - | +9.06% | - | - |
| 12/11 | 1,140 | 1,154 | 1,138 | 1,149 | +2.77% | 1,416,000 | - | +11.45% | - | - |
| 12/10 | 1,119 | 1,123 | 1,108 | 1,118 | -0.8% | 724,000 | - | +9.29% | - | - |
| 12/07 | 1,127 | 1,141 | 1,123 | 1,127 | +1.26% | 1,384,000 | - | +10.82% | - | - |
| 12/06 | 1,132 | 1,133 | 1,098 | 1,113 | -1.15% | 1,175,000 | - | +9.98% | - | - |
| 12/05 | 1,093 | 1,131 | 1,087 | 1,126 | +3.21% | 1,616,000 | - | +11.93% | - | - |
| 12/04 | 1,116 | 1,121 | 1,090 | 1,091 | -1.71% | 1,435,000 | - | +9.21% | - | - |
| 12/03 | 1,124 | 1,137 | 1,097 | 1,110 | -0.18% | 1,318,000 | - | +11.67% | - | - |
| 11/30 | 1,108 | 1,124 | 1,092 | 1,112 | -0.98% | 2,396,000 | - | +12.89% | - | - |
| 11/29 | 1,110 | 1,131 | 1,110 | 1,123 | +1.81% | 1,116,000 | - | +15.06% | - | - |
| 11/28 | 1,086 | 1,110 | 1,083 | 1,103 | +2.22% | 1,772,000 | - | +14.18% | - | - |
| 11/27 | 1,041 | 1,091 | 1,035 | 1,079 | -0.19% | 1,505,000 | - | +12.63% | - | - |
| 11/26 | 1,044 | 1,088 | 1,036 | 1,081 | +5.57% | 2,374,000 | - | +13.79% | - | - |
| 11/22 | 999 | 1,027 | 998 | 1,024 | -0.29% | 1,256,000 | - | +8.47% | - | - |
| 11/21 | 1,015 | 1,041 | 1,003 | 1,027 | +1.68% | 2,730,000 | - | +9.26% | - | - |
| 11/20 | 942 | 1,010 | 930 | 1,010 | +4.99% | 2,155,000 | - | +7.91% | - | - |
| 11/19 | 996 | 996 | 961 | 962 | -2.43% | 1,089,000 | - | +3% | - | - |
| 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% | - | - |
