株価チャート
2007/07/31~2007/12/21
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 |
---|
2007 |
12/21 | 1,630 | 1,686 | 1,614 | 1,653 | +1.16% | 226,300 | - | -6.77% | - | - |
12/20 | 1,676 | 1,683 | 1,627 | 1,634 | -2.91% | 199,400 | - | -8.72% | - | - |
12/19 | 1,731 | 1,738 | 1,676 | 1,683 | -3.55% | 198,100 | - | -6.91% | - | - |
12/18 | 1,750 | 1,770 | 1,726 | 1,745 | -0.63% | 100,100 | - | -4.12% | - | - |
12/17 | 1,805 | 1,810 | 1,755 | 1,756 | -2.39% | 104,800 | - | -4.04% | - | - |
12/14 | 1,796 | 1,826 | 1,792 | 1,799 | -1.15% | 139,500 | - | -2.23% | - | - |
12/13 | 1,875 | 1,875 | 1,819 | 1,820 | -2.99% | 103,800 | - | -1.57% | - | - |
12/12 | 1,845 | 1,879 | 1,840 | 1,876 | +1.63% | 142,800 | - | +0.86% | - | - |
12/11 | 1,860 | 1,872 | 1,832 | 1,846 | -0.16% | 147,700 | - | -1.28% | - | - |
12/10 | 1,826 | 1,849 | 1,826 | 1,849 | +1.43% | 188,000 | - | -1.65% | - | - |
12/07 | 1,800 | 1,843 | 1,793 | 1,823 | +2.47% | 161,000 | - | -3.7% | - | - |
12/06 | 1,779 | 1,784 | 1,769 | 1,779 | +1.54% | 142,900 | - | -6.81% | - | - |
12/05 | 1,738 | 1,777 | 1,711 | 1,752 | +1.51% | 220,800 | - | -9.03% | - | - |
12/04 | 1,783 | 1,795 | 1,724 | 1,726 | -3.25% | 222,400 | - | -11.21% | - | - |
12/03 | 1,785 | 1,818 | 1,771 | 1,784 | 0% | 151,600 | - | -8.98% | - | - |
11/30 | 1,743 | 1,806 | 1,732 | 1,784 | +2.35% | 234,600 | - | -9.67% | - | - |
11/29 | 1,738 | 1,749 | 1,732 | 1,743 | +2.05% | 140,900 | - | -12.37% | - | - |
11/28 | 1,721 | 1,728 | 1,683 | 1,708 | +0.12% | 244,200 | - | -14.81% | - | - |
11/27 | 1,717 | 1,721 | 1,671 | 1,706 | -0.64% | 180,900 | - | -15.67% | - | - |
11/26 | 1,687 | 1,727 | 1,679 | 1,717 | +3.62% | 141,000 | - | -15.71% | - | - |
11/22 | 1,738 | 1,750 | 1,648 | 1,657 | -2.99% | 308,700 | - | -19.29% | - | - |
11/21 | 1,834 | 1,835 | 1,690 | 1,708 | -8.07% | 355,200 | - | -17.53% | - | - |
11/20 | 1,857 | 1,873 | 1,773 | 1,858 | -2.98% | 260,600 | - | -10.84% | - | - |
11/19 | 1,997 | 1,997 | 1,866 | 1,915 | -4.73% | 238,600 | - | -8.42% | - | - |
11/16 | 2,040 | 2,045 | 1,952 | 2,010 | -3.37% | 87,200 | - | -4.15% | - | - |
11/15 | 2,090 | 2,115 | 2,070 | 2,080 | +0.48% | 72,900 | - | -0.86% | - | - |
11/14 | 2,010 | 2,100 | 2,005 | 2,070 | +3.55% | 62,600 | - | -1.29% | - | - |
11/13 | 2,000 | 2,020 | 1,985 | 1,999 | +1.32% | 62,700 | - | -4.58% | - | - |
11/12 | 1,985 | 2,005 | 1,955 | 1,973 | -2.57% | 75,000 | - | -5.91% | - | - |
11/09 | 2,005 | 2,065 | 2,005 | 2,025 | 0% | 55,500 | - | -3.62% | - | - |
11/08 | 2,070 | 2,070 | 1,996 | 2,025 | -3.34% | 119,700 | - | -3.75% | - | - |
11/07 | 2,115 | 2,130 | 2,095 | 2,095 | -0.95% | 41,400 | - | -0.57% | - | - |
11/06 | 2,100 | 2,145 | 2,085 | 2,115 | +0.24% | 65,500 | - | +0.38% | - | - |
11/05 | 2,170 | 2,170 | 2,090 | 2,110 | -2.76% | 66,300 | - | +0.14% | - | - |
11/02 | 2,125 | 2,190 | 2,125 | 2,170 | -1.59% | 42,500 | - | +2.94% | - | - |
11/01 | 2,215 | 2,225 | 2,190 | 2,205 | -0.68% | 25,500 | - | +4.75% | - | - |
10/31 | 2,125 | 2,225 | 2,115 | 2,220 | +1.37% | 94,500 | - | +5.87% | - | - |
10/30 | 2,105 | 2,195 | 2,100 | 2,190 | +2.1% | 87,700 | - | +4.89% | - | - |
10/29 | 2,135 | 2,150 | 2,125 | 2,145 | +0.47% | 30,100 | - | +3.08% | - | - |
10/26 | 2,145 | 2,145 | 2,120 | 2,135 | -0.93% | 48,700 | - | +2.79% | - | - |
10/25 | 2,180 | 2,190 | 2,150 | 2,155 | +0.47% | 134,300 | - | +3.86% | - | - |
10/24 | 2,135 | 2,145 | 2,115 | 2,145 | +0.47% | 84,400 | - | +3.57% | - | - |
10/23 | 2,100 | 2,150 | 2,080 | 2,135 | +3.14% | 102,500 | - | +3.24% | - | - |
10/22 | 2,055 | 2,080 | 2,055 | 2,070 | -1.66% | 52,800 | - | +0.15% | - | - |
10/19 | 2,120 | 2,120 | 2,085 | 2,105 | -0.71% | 73,800 | - | +1.74% | - | - |
10/18 | 2,035 | 2,120 | 2,035 | 2,120 | +4.43% | 96,200 | - | +2.46% | - | - |
10/17 | 2,010 | 2,040 | 2,010 | 2,030 | 0% | 101,200 | - | -1.88% | - | - |
10/16 | 2,060 | 2,060 | 2,015 | 2,030 | -1.46% | 38,700 | - | -2.07% | - | - |
10/15 | 2,090 | 2,090 | 2,025 | 2,060 | +0.24% | 95,000 | - | -0.82% | - | - |
10/12 | 2,050 | 2,070 | 2,025 | 2,055 | +0.24% | 106,400 | - | -1.3% | - | - |
10/11 | 2,030 | 2,055 | 2,025 | 2,050 | +1.23% | 81,700 | - | -1.82% | - | - |
10/10 | 2,060 | 2,060 | 2,020 | 2,025 | -0.74% | 89,500 | - | -3.34% | - | - |
10/09 | 2,075 | 2,095 | 2,030 | 2,040 | -1.45% | 101,700 | - | -3.04% | - | - |
10/05 | 2,105 | 2,105 | 2,060 | 2,070 | -0.96% | 60,400 | - | -1.9% | - | - |
10/04 | 2,115 | 2,115 | 2,085 | 2,090 | -0.95% | 43,900 | - | -1.04% | - | - |
10/03 | 2,110 | 2,115 | 2,085 | 2,110 | +0.24% | 105,300 | - | -0.14% | - | - |
10/02 | 2,110 | 2,130 | 2,080 | 2,105 | 0% | 71,500 | - | -0.43% | - | - |
10/01 | 2,090 | 2,120 | 2,080 | 2,105 | -1.86% | 98,000 | - | -0.38% | - | - |
09/28 | 2,100 | 2,145 | 2,085 | 2,145 | +2.63% | 99,100 | - | +1.47% | - | - |
09/27 | 2,030 | 2,100 | 2,030 | 2,090 | +3.98% | 98,500 | - | -1.09% | - | - |
09/26 | 1,988 | 2,015 | 1,988 | 2,010 | +1.11% | 25,600 | - | -4.96% | - | - |
09/25 | 1,989 | 1,997 | 1,951 | 1,988 | -1.34% | 65,100 | - | -6.14% | - | - |
09/21 | 2,070 | 2,070 | 1,992 | 2,015 | -0.74% | 137,700 | - | -5% | - | - |
09/20 | 2,105 | 2,110 | 2,005 | 2,030 | -3.1% | 188,600 | - | -4.34% | - | - |
09/19 | 2,085 | 2,120 | 2,070 | 2,095 | +2.44% | 97,000 | - | -1.37% | - | - |
09/18 | 2,070 | 2,075 | 2,040 | 2,045 | -1.45% | 84,100 | - | -3.76% | - | - |
09/14 | 2,095 | 2,100 | 2,060 | 2,075 | -1.89% | 153,600 | - | -2.49% | - | - |
09/13 | 2,135 | 2,140 | 2,115 | 2,115 | -0.24% | 82,700 | - | -0.98% | - | - |
09/12 | 2,135 | 2,155 | 2,115 | 2,120 | +0.47% | 70,200 | - | -1.07% | - | - |
09/11 | 2,100 | 2,120 | 2,085 | 2,110 | -0.24% | 90,900 | - | -1.45% | - | - |
09/10 | 2,120 | 2,165 | 2,070 | 2,115 | -0.7% | 100,500 | - | -1.21% | - | - |
09/07 | 2,090 | 2,170 | 2,090 | 2,130 | -0.47% | 167,000 | - | -0.51% | - | - |
09/06 | 2,140 | 2,165 | 2,095 | 2,140 | -1.38% | 79,800 | - | -0.09% | - | - |
09/05 | 2,180 | 2,205 | 2,155 | 2,170 | -2.25% | 67,900 | - | +1.26% | - | - |
09/04 | 2,200 | 2,225 | 2,190 | 2,220 | 0% | 32,300 | - | +3.64% | - | - |
09/03 | 2,240 | 2,240 | 2,210 | 2,220 | -0.89% | 34,100 | - | +3.79% | - | - |
08/31 | 2,190 | 2,240 | 2,165 | 2,240 | +2.52% | 66,800 | - | +4.87% | - | - |
08/30 | 2,165 | 2,200 | 2,160 | 2,185 | +2.58% | 69,500 | - | +2.44% | - | - |
08/29 | 2,080 | 2,140 | 2,080 | 2,130 | +0.47% | 109,600 | - | -0.14% | - | - |
08/28 | 2,120 | 2,130 | 2,110 | 2,120 | -0.24% | 35,600 | - | -0.84% | - | - |
08/27 | 2,105 | 2,170 | 2,080 | 2,125 | +1.92% | 106,800 | - | -0.84% | - | - |
08/24 | 2,150 | 2,150 | 2,065 | 2,085 | -1.65% | 110,300 | - | -2.89% | - | - |
08/23 | 2,125 | 2,130 | 2,090 | 2,120 | -0.47% | 103,300 | - | -1.62% | - | - |
08/22 | 2,100 | 2,145 | 2,100 | 2,130 | -0.93% | 51,400 | - | -1.39% | - | - |
08/21 | 2,125 | 2,180 | 2,120 | 2,150 | +3.12% | 131,000 | - | -0.6% | - | - |
08/20 | 2,070 | 2,095 | 2,055 | 2,085 | +1.71% | 111,300 | - | -3.74% | - | - |
08/17 | 2,035 | 2,090 | 1,990 | 2,050 | -0.24% | 159,000 | - | -5.62% | - | - |
08/16 | 2,060 | 2,075 | 2,040 | 2,055 | -0.24% | 130,500 | - | -5.65% | - | - |
08/15 | 2,130 | 2,130 | 2,060 | 2,060 | -2.83% | 117,500 | - | -5.76% | - | - |
08/14 | 2,150 | 2,155 | 2,110 | 2,120 | -0.24% | 72,000 | - | -3.46% | - | - |
08/13 | 2,255 | 2,265 | 2,125 | 2,125 | -6.39% | 211,200 | - | -3.5% | - | - |
08/10 | 2,260 | 2,375 | 2,255 | 2,270 | -1.09% | 292,600 | - | +2.9% | - | - |
08/09 | 2,145 | 2,375 | 2,140 | 2,295 | +10.6% | 321,600 | - | +4.03% | - | - |
08/08 | 2,100 | 2,105 | 2,055 | 2,075 | -1.66% | 106,700 | - | -5.94% | - | - |
08/07 | 2,125 | 2,145 | 2,100 | 2,110 | -0.71% | 75,100 | - | -4.74% | - | - |
08/06 | 2,140 | 2,150 | 2,110 | 2,125 | -0.47% | 102,100 | - | -4.37% | - | - |
08/03 | 2,170 | 2,180 | 2,130 | 2,135 | -1.61% | 97,700 | - | -4.22% | - | - |
08/02 | 2,150 | 2,175 | 2,150 | 2,170 | +1.4% | 67,500 | - | -2.95% | - | - |
08/01 | 2,160 | 2,165 | 2,140 | 2,140 | -1.15% | 50,400 | - | -4.46% | - | - |
07/31 | 2,175 | 2,175 | 2,140 | 2,165 | +1.17% | 59,700 | - | -3.65% | - | - |