株価チャート
2007/07/27～2007/12/19
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 |
| 12/19 | 865 | 876 | 852 | 852 | -0.58% | 117,000 | - | -8.09% | - | - |
| 12/18 | 856 | 859 | 852 | 857 | -2.17% | 173,000 | - | -8.15% | - | - |
| 12/17 | 897 | 905 | 874 | 876 | -3.42% | 167,000 | - | -6.61% | - | - |
| 12/14 | 921 | 937 | 907 | 907 | -1.63% | 282,000 | - | -3.82% | - | - |
| 12/13 | 932 | 942 | 922 | 922 | -1.91% | 155,000 | - | -2.64% | - | - |
| 12/12 | 935 | 941 | 929 | 940 | +0.53% | 104,000 | - | -1.16% | - | - |
| 12/11 | 936 | 947 | 930 | 935 | +0.65% | 112,000 | - | -1.99% | - | - |
| 12/10 | 927 | 938 | 925 | 929 | -0.21% | 86,000 | - | -2.93% | - | - |
| 12/07 | 929 | 944 | 924 | 931 | +0.54% | 177,000 | - | -2.92% | - | - |
| 12/06 | 933 | 935 | 919 | 926 | +0.33% | 102,000 | - | -3.84% | - | - |
| 12/05 | 930 | 934 | 911 | 923 | +0.33% | 171,000 | - | -4.65% | - | - |
| 12/04 | 932 | 942 | 920 | 920 | -1.29% | 91,000 | - | -5.25% | - | - |
| 12/03 | 945 | 960 | 930 | 932 | -0.32% | 158,000 | - | -4.41% | - | - |
| 11/30 | 926 | 960 | 921 | 935 | -0.11% | 271,000 | - | -4.3% | - | - |
| 11/29 | 925 | 940 | 925 | 936 | +1.74% | 159,000 | - | -4.29% | - | - |
| 11/28 | 918 | 932 | 914 | 920 | +0.33% | 97,000 | - | -6.12% | - | - |
| 11/27 | 905 | 921 | 900 | 917 | +0.22% | 125,000 | - | -6.62% | - | - |
| 11/26 | 927 | 930 | 909 | 915 | +2.12% | 104,000 | - | -7.01% | - | - |
| 11/22 | 891 | 902 | 871 | 896 | -2.4% | 214,000 | - | -9.22% | - | - |
| 11/21 | 956 | 956 | 917 | 918 | -3.77% | 150,000 | - | -7.27% | - | - |
| 11/20 | 943 | 958 | 924 | 954 | -0.93% | 420,000 | - | -3.83% | - | - |
| 11/19 | 977 | 984 | 960 | 963 | -2.13% | 171,000 | - | -2.92% | - | - |
| 11/16 | 990 | 990 | 971 | 984 | -1.5% | 132,000 | - | -0.91% | - | - |
| 11/15 | 999 | 1,013 | 995 | 999 | -0.1% | 140,000 | - | +0.71% | - | - |
| 11/14 | 985 | 1,000 | 982 | 1,000 | +2.15% | 74,000 | - | +0.91% | - | - |
| 11/13 | 977 | 985 | 969 | 979 | -1.01% | 145,000 | - | -1.01% | - | - |
| 11/12 | 993 | 997 | 975 | 989 | -2.47% | 224,000 | - | +0.1% | - | - |
| 11/09 | 997 | 1,024 | 997 | 1,014 | +1.81% | 169,000 | - | +2.94% | - | - |
| 11/08 | 992 | 1,009 | 982 | 996 | -3.49% | 181,000 | - | +1.43% | - | - |
| 11/07 | 1,016 | 1,038 | 1,006 | 1,032 | +1.67% | 262,000 | - | +5.31% | - | - |
| 11/06 | 988 | 1,017 | 988 | 1,015 | +0.69% | 178,000 | - | +3.89% | - | - |
| 11/05 | 1,002 | 1,024 | 997 | 1,008 | +2.34% | 259,000 | - | +3.49% | - | - |
| 11/02 | 1,000 | 1,020 | 985 | 985 | -3.43% | 262,000 | - | +1.44% | - | - |
| 11/01 | 1,041 | 1,046 | 1,015 | 1,020 | -1.92% | 218,000 | - | +5.15% | - | - |
| 10/31 | 1,013 | 1,040 | 1,006 | 1,040 | +4% | 202,000 | - | +7.55% | - | - |
| 10/30 | 1,017 | 1,017 | 990 | 1,000 | -1.57% | 208,000 | - | +3.84% | - | - |
| 10/29 | 995 | 1,016 | 995 | 1,016 | +3.15% | 206,000 | - | +5.61% | - | - |
| 10/26 | 985 | 989 | 980 | 985 | +0.51% | 94,000 | - | +2.5% | - | - |
| 10/25 | 986 | 997 | 965 | 980 | -0.1% | 127,000 | - | +1.98% | - | - |
| 10/24 | 984 | 1,000 | 978 | 981 | +0.72% | 137,000 | - | +2.19% | - | - |
| 10/23 | 965 | 982 | 962 | 974 | +0.93% | 150,000 | - | +1.56% | - | - |
| 10/22 | 953 | 971 | 950 | 965 | -1.83% | 134,000 | - | +0.73% | - | - |
| 10/19 | 983 | 990 | 966 | 983 | +0.92% | 241,000 | - | +2.82% | - | - |
| 10/18 | 952 | 974 | 950 | 974 | +2.2% | 150,000 | - | +2.2% | - | - |
| 10/17 | 960 | 975 | 940 | 953 | -1.14% | 218,000 | - | +0.32% | - | - |
| 10/16 | 990 | 993 | 964 | 964 | -2.13% | 160,000 | - | +1.58% | - | - |
| 10/15 | 975 | 990 | 975 | 985 | +1.65% | 110,000 | - | +4.12% | - | - |
| 10/12 | 972 | 985 | 967 | 969 | -0.31% | 174,000 | - | +2.87% | - | - |
| 10/11 | 955 | 978 | 952 | 972 | +2.53% | 196,000 | - | +3.51% | - | - |
| 10/10 | 957 | 959 | 948 | 948 | +0.11% | 139,000 | - | +1.28% | - | - |
| 10/09 | 932 | 952 | 932 | 947 | +1.72% | 175,000 | - | +1.39% | - | - |
| 10/05 | 939 | 939 | 926 | 931 | +0.22% | 127,000 | - | +0.11% | - | - |
| 10/04 | 939 | 946 | 926 | 929 | -1.69% | 145,000 | - | +0.22% | - | - |
| 10/03 | 960 | 960 | 936 | 945 | -0.53% | 127,000 | - | +2.16% | - | - |
| 10/02 | 958 | 958 | 940 | 950 | +1.28% | 173,000 | - | +2.93% | - | - |
| 10/01 | 928 | 948 | 923 | 938 | -1.05% | 160,000 | - | +1.85% | - | - |
| 09/28 | 964 | 964 | 939 | 948 | -1.66% | 156,000 | - | +3.16% | - | - |
| 09/27 | 963 | 968 | 952 | 964 | +2.23% | 144,000 | - | +5.13% | - | - |
| 09/26 | 942 | 950 | 933 | 943 | 0% | 169,000 | - | +3.29% | - | - |
| 09/25 | 959 | 959 | 935 | 943 | -1.26% | 126,000 | - | +3.74% | - | - |
| 09/21 | 968 | 968 | 945 | 955 | -4.31% | 202,000 | - | +5.64% | - | - |
| 09/20 | 998 | 1,003 | 986 | 998 | +1.01% | 196,000 | - | +10.77% | - | - |
| 09/19 | 968 | 988 | 960 | 988 | +4.22% | 272,000 | - | +10.02% | - | - |
| 09/18 | 959 | 968 | 944 | 948 | -1.56% | 346,000 | - | +5.92% | - | - |
| 09/14 | 933 | 966 | 920 | 963 | +2.77% | 339,000 | - | +7.72% | - | - |
| 09/13 | 916 | 941 | 916 | 937 | +1.74% | 167,000 | - | +5.16% | - | - |
| 09/12 | 910 | 921 | 906 | 921 | +1.32% | 230,000 | - | +3.14% | - | - |
| 09/11 | 898 | 915 | 882 | 909 | +0.66% | 180,000 | - | +1.45% | - | - |
| 09/10 | 895 | 908 | 890 | 903 | -1.63% | 156,000 | - | +0.33% | - | - |
| 09/07 | 904 | 920 | 896 | 918 | +2.68% | 274,000 | - | +1.32% | - | - |
| 09/06 | 890 | 894 | 872 | 894 | +0.11% | 203,000 | - | -1.76% | - | - |
| 09/05 | 909 | 909 | 891 | 893 | -0.11% | 238,000 | - | -2.51% | - | - |
| 09/04 | 887 | 894 | 881 | 894 | +0.34% | 110,000 | - | -3.04% | - | - |
| 09/03 | 897 | 897 | 885 | 891 | +0.22% | 111,000 | - | -4.09% | - | - |
| 08/31 | 877 | 891 | 866 | 889 | +2.54% | 174,000 | - | -5.02% | - | - |
| 08/30 | 868 | 875 | 860 | 867 | +1.64% | 192,000 | - | -7.96% | - | - |
| 08/29 | 847 | 859 | 840 | 853 | -2.74% | 222,000 | - | -10.21% | - | - |
| 08/28 | 883 | 892 | 870 | 877 | -0.68% | 146,000 | - | -8.55% | - | - |
| 08/27 | 905 | 913 | 880 | 883 | -1.45% | 175,000 | - | -8.69% | - | - |
| 08/24 | 908 | 908 | 883 | 896 | -0.33% | 207,000 | - | -8.1% | - | - |
| 08/23 | 897 | 906 | 885 | 899 | +1.24% | 165,000 | - | -8.64% | - | - |
| 08/22 | 869 | 894 | 855 | 888 | +2.9% | 436,000 | - | -10.48% | - | - |
| 08/21 | 853 | 880 | 838 | 863 | +2.37% | 189,000 | - | -13.79% | - | - |
| 08/20 | 884 | 884 | 840 | 843 | +2.8% | 294,000 | - | -16.62% | - | - |
| 08/17 | 880 | 880 | 810 | 820 | -7.87% | 511,000 | - | -19.84% | - | - |
| 08/16 | 900 | 903 | 865 | 890 | -2.31% | 278,000 | - | -14.01% | - | - |
| 08/15 | 927 | 927 | 909 | 911 | -2.77% | 198,000 | - | -12.91% | - | - |
| 08/14 | 950 | 950 | 932 | 937 | +2.97% | 189,000 | - | -11.18% | - | - |
| 08/13 | 897 | 943 | 892 | 910 | +1.34% | 685,000 | - | -14.23% | - | - |
| 08/10 | 955 | 961 | 881 | 898 | -7.9% | 645,000 | - | -15.84% | - | - |
| 08/09 | 1,005 | 1,026 | 968 | 975 | -2.01% | 598,000 | - | -9.22% | - | - |
| 08/08 | 1,003 | 1,016 | 990 | 995 | -1.68% | 302,000 | - | -7.78% | - | - |
| 08/07 | 1,046 | 1,054 | 1,010 | 1,012 | -2.97% | 296,000 | - | -6.47% | - | - |
| 08/06 | 1,053 | 1,053 | 1,024 | 1,043 | +0.97% | 316,000 | - | -3.87% | - | - |
| 08/03 | 1,049 | 1,050 | 1,021 | 1,033 | -0.77% | 238,000 | - | -4.97% | - | - |
| 08/02 | 1,049 | 1,054 | 1,020 | 1,041 | -0.29% | 218,000 | - | -4.41% | - | - |
| 08/01 | 1,071 | 1,071 | 1,043 | 1,044 | -3.15% | 244,000 | - | -4.22% | - | - |
| 07/31 | 1,089 | 1,096 | 1,067 | 1,078 | +2.76% | 268,000 | - | -1.28% | - | - |
| 07/30 | 1,026 | 1,051 | 1,015 | 1,049 | +0.29% | 237,000 | - | -3.94% | - | - |
| 07/27 | 1,045 | 1,058 | 1,033 | 1,046 | -1.69% | 304,000 | - | -4.3% | - | - |
