株価チャート
2007/07/10～2007/12/03
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 |
| 12/03 | 5,200 | 5,200 | 5,060 | 5,090 | -1.93% | 1,143,600 | - | -2.49% | - | - |
| 11/30 | 5,190 | 5,220 | 5,150 | 5,190 | -0.38% | 985,400 | - | -0.9% | - | - |
| 11/29 | 5,140 | 5,210 | 5,090 | 5,210 | +5.47% | 1,413,300 | - | -0.71% | - | - |
| 11/28 | 4,900 | 4,960 | 4,880 | 4,940 | +0.2% | 925,200 | - | -6.01% | - | - |
| 11/27 | 4,840 | 4,970 | 4,780 | 4,930 | -1.2% | 1,447,100 | - | -6.63% | - | - |
| 11/26 | 4,860 | 5,000 | 4,840 | 4,990 | +5.72% | 1,558,900 | - | -5.81% | - | - |
| 11/22 | 4,680 | 4,800 | 4,660 | 4,720 | -1.26% | 1,243,500 | - | -11.31% | - | - |
| 11/21 | 4,860 | 4,860 | 4,730 | 4,780 | -2.45% | 1,332,500 | - | -10.8% | - | - |
| 11/20 | 4,860 | 4,920 | 4,740 | 4,900 | -2.2% | 1,995,500 | - | -9.16% | - | - |
| 11/19 | 5,050 | 5,130 | 5,000 | 5,010 | -0.6% | 1,037,700 | - | -7.7% | - | - |
| 11/16 | 5,040 | 5,100 | 5,030 | 5,040 | -3.08% | 865,800 | - | -7.74% | - | - |
| 11/15 | 5,230 | 5,260 | 5,180 | 5,200 | -0.38% | 742,400 | - | -5.37% | - | - |
| 11/14 | 5,250 | 5,250 | 5,160 | 5,220 | +3.37% | 820,800 | - | -5.45% | - | - |
| 11/13 | 4,930 | 5,060 | 4,910 | 5,050 | 0% | 1,584,600 | - | -8.94% | - | - |
| 11/12 | 5,020 | 5,080 | 4,950 | 5,050 | -3.26% | 1,373,000 | - | -9.4% | - | - |
| 11/09 | 5,270 | 5,330 | 5,200 | 5,220 | -2.79% | 1,692,500 | - | -6.74% | - | - |
| 11/08 | 5,440 | 5,550 | 5,330 | 5,370 | -1.1% | 1,711,400 | - | -4.35% | - | - |
| 11/07 | 5,540 | 5,550 | 5,410 | 5,430 | -0.73% | 668,400 | - | -3.5% | - | - |
| 11/06 | 5,450 | 5,530 | 5,440 | 5,470 | -1.26% | 521,700 | - | -2.98% | - | - |
| 11/05 | 5,590 | 5,590 | 5,470 | 5,540 | -0.36% | 750,500 | - | -1.79% | - | - |
| 11/02 | 5,640 | 5,650 | 5,550 | 5,560 | -4.14% | 933,700 | - | -1.47% | - | - |
| 11/01 | 5,730 | 5,830 | 5,720 | 5,800 | +1.75% | 1,061,900 | - | +2.75% | - | - |
| 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% | - | - |
