株価チャート
2007/06/08～2007/10/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 10/31 | 5,670 | 5,700 | 5,630 | 5,700 | +2.33% | 720,600 | - | +1.24% | - | - |
| 10/30 | 5,660 | 5,660 | 5,530 | 5,570 | +0.91% | 1,126,400 | - | -0.96% | - | - |
| 10/29 | 5,450 | 5,660 | 5,440 | 5,520 | 0% | 1,155,100 | - | -1.78% | - | - |
| 10/26 | 5,450 | 5,550 | 5,450 | 5,520 | +1.66% | 713,200 | - | -1.81% | - | - |
| 10/25 | 5,470 | 5,530 | 5,410 | 5,430 | -0.37% | 943,400 | - | -3.45% | - | - |
| 10/24 | 5,500 | 5,520 | 5,410 | 5,450 | -1.27% | 735,800 | - | -3.04% | - | - |
| 10/23 | 5,520 | 5,550 | 5,450 | 5,520 | +2.22% | 1,068,100 | - | -1.87% | - | - |
| 10/22 | 5,410 | 5,460 | 5,360 | 5,400 | -3.4% | 1,447,800 | - | -3.93% | - | - |
| 10/19 | 5,620 | 5,650 | 5,570 | 5,590 | -0.89% | 685,000 | - | -0.6% | - | - |
| 10/18 | 5,540 | 5,680 | 5,540 | 5,640 | 0% | 779,400 | - | +0.45% | - | - |
| 10/17 | 5,730 | 5,740 | 5,590 | 5,640 | -2.25% | 1,052,500 | - | +0.61% | - | - |
| 10/16 | 5,820 | 5,860 | 5,770 | 5,770 | -1.7% | 707,000 | - | +3.04% | - | - |
| 10/15 | 5,870 | 5,920 | 5,840 | 5,870 | +0.34% | 830,800 | - | +4.97% | - | - |
| 10/12 | 5,860 | 5,870 | 5,810 | 5,850 | 0% | 755,000 | - | +4.82% | - | - |
| 10/11 | 5,820 | 5,890 | 5,770 | 5,850 | +0.34% | 697,200 | - | +5.06% | - | - |
| 10/10 | 5,780 | 5,870 | 5,770 | 5,830 | +1.39% | 1,111,500 | - | +5.01% | - | - |
| 10/09 | 5,760 | 5,770 | 5,700 | 5,750 | +2.13% | 831,200 | - | +3.83% | - | - |
| 10/05 | 5,650 | 5,680 | 5,620 | 5,630 | -0.18% | 730,000 | - | +2.03% | - | - |
| 10/04 | 5,640 | 5,680 | 5,600 | 5,640 | -1.23% | 902,700 | - | +2.49% | - | - |
| 10/03 | 5,710 | 5,710 | 5,600 | 5,710 | +0.18% | 1,009,200 | - | +3.99% | - | - |
| 10/02 | 5,620 | 5,700 | 5,600 | 5,700 | +2.7% | 1,316,500 | - | +4.03% | - | - |
| 10/01 | 5,540 | 5,580 | 5,490 | 5,550 | -0.54% | 662,800 | - | +1.5% | - | - |
| 09/28 | 5,640 | 5,640 | 5,510 | 5,580 | -0.71% | 921,000 | - | +2.14% | - | - |
| 09/27 | 5,510 | 5,640 | 5,490 | 5,620 | +3.88% | 1,190,000 | - | +3.06% | - | - |
| 09/26 | 5,430 | 5,480 | 5,380 | 5,410 | -2.52% | 828,800 | - | -0.57% | - | - |
| 09/25 | 5,350 | 5,590 | 5,340 | 5,550 | +1.46% | 1,193,900 | - | +2.1% | - | - |
| 09/21 | 5,640 | 5,640 | 5,420 | 5,470 | -1.8% | 1,137,000 | - | +1.02% | - | - |
| 09/20 | 5,650 | 5,680 | 5,530 | 5,570 | -0.36% | 867,400 | - | +2.96% | - | - |
| 09/19 | 5,550 | 5,680 | 5,530 | 5,590 | +4.49% | 1,611,600 | - | +3.44% | - | - |
| 09/18 | 5,280 | 5,380 | 5,280 | 5,350 | -3.43% | 759,300 | - | -0.94% | - | - |
| 09/14 | 5,480 | 5,560 | 5,470 | 5,540 | +2.21% | 1,304,300 | - | +2.46% | - | - |
| 09/13 | 5,540 | 5,540 | 5,390 | 5,420 | -0.91% | 614,100 | - | +0.22% | - | - |
| 09/12 | 5,440 | 5,540 | 5,400 | 5,470 | +1.86% | 1,199,000 | - | +0.92% | - | - |
| 09/11 | 5,350 | 5,400 | 5,260 | 5,370 | -1.1% | 1,125,700 | - | -1.05% | - | - |
| 09/10 | 5,400 | 5,490 | 5,390 | 5,430 | -1.09% | 1,271,600 | - | -0.15% | - | - |
| 09/07 | 5,490 | 5,520 | 5,430 | 5,490 | -1.26% | 925,900 | - | +0.75% | - | - |
| 09/06 | 5,520 | 5,590 | 5,460 | 5,560 | -0.71% | 1,354,500 | - | +1.85% | - | - |
| 09/05 | 5,570 | 5,730 | 5,560 | 5,600 | +1.45% | 2,736,800 | - | +2.47% | - | - |
| 09/04 | 5,530 | 5,560 | 5,470 | 5,520 | +1.28% | 969,000 | - | +0.84% | - | - |
| 09/03 | 5,390 | 5,460 | 5,380 | 5,450 | -0.37% | 444,800 | - | -0.69% | - | - |
| 08/31 | 5,350 | 5,470 | 5,330 | 5,470 | +3.8% | 973,200 | - | -0.67% | - | - |
| 08/30 | 5,300 | 5,340 | 5,260 | 5,270 | +0.57% | 517,700 | - | -4.67% | - | - |
| 08/29 | 5,150 | 5,260 | 5,120 | 5,240 | -2.06% | 905,100 | - | -5.74% | - | - |
| 08/28 | 5,390 | 5,390 | 5,310 | 5,350 | -1.11% | 687,900 | - | -4.4% | - | - |
| 08/27 | 5,500 | 5,510 | 5,360 | 5,410 | 0% | 586,600 | - | -3.94% | - | - |
| 08/24 | 5,460 | 5,480 | 5,380 | 5,410 | -0.37% | 476,400 | - | -4.5% | - | - |
| 08/23 | 5,420 | 5,440 | 5,360 | 5,430 | +1.69% | 829,100 | - | -4.75% | - | - |
| 08/22 | 5,270 | 5,370 | 5,270 | 5,340 | +0.56% | 744,800 | - | -6.9% | - | - |
| 08/21 | 5,380 | 5,380 | 5,280 | 5,310 | +0.57% | 792,400 | - | -8.07% | - | - |
| 08/20 | 5,300 | 5,320 | 5,180 | 5,280 | +4.76% | 1,026,500 | - | -9.25% | - | - |
| 08/17 | 5,240 | 5,260 | 5,040 | 5,040 | -5.44% | 1,569,900 | - | -14.02% | - | - |
| 08/16 | 5,380 | 5,380 | 5,180 | 5,330 | -1.66% | 1,621,300 | - | -9.86% | - | - |
| 08/15 | 5,500 | 5,520 | 5,420 | 5,420 | -1.81% | 1,226,300 | - | -8.98% | - | - |
| 08/14 | 5,520 | 5,540 | 5,500 | 5,520 | +0.36% | 944,200 | - | -7.85% | - | - |
| 08/13 | 5,520 | 5,600 | 5,500 | 5,500 | -1.43% | 1,277,100 | - | -8.65% | - | - |
| 08/10 | 5,630 | 5,670 | 5,570 | 5,580 | -2.11% | 1,413,300 | - | -7.78% | - | - |
| 08/09 | 5,740 | 5,780 | 5,630 | 5,700 | +0.71% | 1,821,400 | - | -6.25% | - | - |
| 08/08 | 5,640 | 5,680 | 5,620 | 5,660 | +0.35% | 1,233,800 | - | -7.26% | - | - |
| 08/07 | 5,710 | 5,730 | 5,630 | 5,640 | -1.05% | 815,800 | - | -7.96% | - | - |
| 08/06 | 5,710 | 5,740 | 5,690 | 5,700 | -0.7% | 666,900 | - | -7.41% | - | - |
| 08/03 | 5,770 | 5,770 | 5,700 | 5,740 | +0.53% | 932,000 | - | -7.16% | - | - |
| 08/02 | 5,840 | 5,860 | 5,700 | 5,710 | -2.06% | 1,372,100 | - | -7.96% | - | - |
| 08/01 | 5,930 | 5,960 | 5,810 | 5,830 | -0.68% | 1,203,100 | - | -6.32% | - | - |
| 07/31 | 5,900 | 5,920 | 5,850 | 5,870 | -0.84% | 1,095,500 | - | -5.94% | - | - |
| 07/30 | 5,920 | 5,950 | 5,880 | 5,920 | -1.33% | 1,292,200 | - | -5.43% | - | - |
| 07/27 | 5,940 | 6,050 | 5,900 | 6,000 | -0.66% | 1,142,900 | - | -4.38% | - | - |
| 07/26 | 6,130 | 6,170 | 6,040 | 6,040 | -2.27% | 1,091,100 | - | -3.94% | - | - |
| 07/25 | 6,170 | 6,200 | 6,130 | 6,180 | -1.12% | 839,500 | - | -1.83% | - | - |
| 07/24 | 6,210 | 6,250 | 6,200 | 6,250 | +0.48% | 600,000 | - | -0.75% | - | - |
| 07/23 | 6,200 | 6,250 | 6,190 | 6,220 | -1.58% | 745,300 | - | -1.24% | - | - |
| 07/20 | 6,310 | 6,390 | 6,300 | 6,320 | +0.48% | 601,600 | - | +0.35% | - | - |
| 07/19 | 6,280 | 6,310 | 6,250 | 6,290 | -0.94% | 687,400 | - | -0.03% | - | - |
| 07/18 | 6,430 | 6,430 | 6,300 | 6,350 | -0.16% | 683,900 | - | +1.02% | - | - |
| 07/17 | 6,420 | 6,430 | 6,310 | 6,360 | -0.31% | 625,000 | - | +1.37% | - | - |
| 07/13 | 6,410 | 6,410 | 6,350 | 6,380 | +1.11% | 857,500 | - | +1.87% | - | - |
| 07/12 | 6,390 | 6,450 | 6,290 | 6,310 | -1.25% | 1,598,100 | - | +0.96% | - | - |
| 07/11 | 6,300 | 6,560 | 6,270 | 6,390 | +1.43% | 3,138,500 | - | +2.37% | - | - |
| 07/10 | 6,350 | 6,360 | 6,280 | 6,300 | +0.16% | 506,900 | - | +1.07% | - | - |
| 07/09 | 6,290 | 6,310 | 6,260 | 6,290 | +0.64% | 469,900 | - | +0.95% | - | - |
| 07/06 | 6,270 | 6,290 | 6,250 | 6,250 | -0.95% | 522,700 | - | +0.32% | - | - |
| 07/05 | 6,320 | 6,370 | 6,290 | 6,310 | +0.64% | 803,100 | - | +1.27% | - | - |
| 07/04 | 6,310 | 6,320 | 6,250 | 6,270 | -0.16% | 709,500 | - | +0.71% | - | - |
| 07/03 | 6,370 | 6,370 | 6,230 | 6,280 | -0.79% | 873,400 | - | +0.92% | - | - |
| 07/02 | 6,310 | 6,370 | 6,300 | 6,330 | -0.78% | 720,900 | - | +1.74% | - | - |
| 06/29 | 6,350 | 6,390 | 6,250 | 6,380 | +1.75% | 1,509,300 | - | +2.62% | - | - |
| 06/28 | 6,230 | 6,310 | 6,210 | 6,270 | +1.46% | 1,194,800 | - | +0.95% | - | - |
| 06/27 | 6,250 | 6,280 | 6,160 | 6,180 | -1.59% | 910,500 | - | -0.45% | - | - |
| 06/26 | 6,250 | 6,320 | 6,250 | 6,280 | -1.1% | 1,334,100 | - | +1.14% | - | - |
| 06/25 | 6,240 | 6,430 | 6,230 | 6,350 | +0.95% | 2,034,700 | - | +2.25% | - | - |
| 06/22 | 6,290 | 6,320 | 6,240 | 6,290 | -0.47% | 1,113,900 | - | +1.58% | - | - |
| 06/21 | 6,200 | 6,330 | 6,180 | 6,320 | +1.61% | 1,573,500 | - | +2.32% | - | - |
| 06/20 | 6,240 | 6,240 | 6,180 | 6,220 | -0.32% | 916,900 | - | +0.99% | - | - |
| 06/19 | 6,240 | 6,250 | 6,220 | 6,240 | -0.48% | 817,200 | - | +1.43% | - | - |
| 06/18 | 6,290 | 6,300 | 6,250 | 6,270 | +0.64% | 1,108,000 | - | +1.95% | - | - |
| 06/15 | 6,170 | 6,230 | 6,160 | 6,230 | +1.3% | 1,337,100 | - | +1.28% | - | - |
| 06/14 | 6,170 | 6,190 | 6,120 | 6,150 | -0.16% | 947,700 | - | -0.02% | - | - |
| 06/13 | 6,060 | 6,200 | 6,050 | 6,160 | +1.99% | 1,447,300 | - | +0.05% | - | - |
| 06/12 | 6,110 | 6,140 | 6,040 | 6,040 | -0.66% | 681,300 | - | -2.01% | - | - |
| 06/11 | 6,120 | 6,150 | 6,080 | 6,080 | +0.33% | 789,100 | - | -1.59% | - | - |
| 06/08 | 6,070 | 6,070 | 5,990 | 6,060 | -0.82% | 1,855,000 | - | -2.1% | - | - |
