株価チャート
2007/07/09～2007/12/28
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2007 |
| 12/28 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 400 | - | -1.83% | - | - |
| 12/27 | 1,425 | 1,425 | 1,425 | 1,425 | -1.04% | 400 | - | -3.59% | - | - |
| 12/26 | 1,425 | 1,440 | 1,425 | 1,440 | -0.35% | 600 | - | -2.9% | - | - |
| 12/25 | 1,445 | 1,445 | 1,445 | 1,445 | +3.58% | 1,800 | - | -2.82% | - | - |
| 12/21 | 1,430 | 1,430 | 1,350 | 1,395 | -3.79% | 2,800 | - | -6.38% | - | - |
| 12/20 | 1,470 | 1,475 | 1,450 | 1,450 | -1.02% | 2,800 | - | -3.07% | - | - |
| 12/19 | 1,480 | 1,480 | 1,465 | 1,465 | -1.01% | 1,800 | - | -2.33% | - | - |
| 12/18 | 1,470 | 1,480 | 1,470 | 1,480 | +0.34% | 600 | - | -1.53% | - | - |
| 12/17 | 1,475 | 1,495 | 1,475 | 1,475 | 0% | 1,000 | - | -2.12% | - | - |
| 12/14 | 1,485 | 1,485 | 1,475 | 1,475 | -1.67% | 1,000 | - | -2.32% | - | - |
| 12/13 | 1,475 | 1,500 | 1,475 | 1,500 | +1.69% | 400 | - | -0.92% | - | - |
| 12/12 | 1,485 | 1,485 | 1,475 | 1,475 | -1.67% | 800 | - | -2.7% | - | - |
| 12/11 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 800 | - | -1.32% | - | - |
| 12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -1.45% | - | - |
| 12/07 | 1,550 | 1,550 | 1,500 | 1,500 | -0.99% | 800 | - | -1.57% | - | - |
| 12/06 | 1,495 | 1,515 | 1,490 | 1,515 | -3.81% | 800 | - | -0.66% | - | - |
| 12/04 | 1,575 | 1,575 | 1,575 | 1,575 | +8.62% | 600 | - | +3.14% | - | - |
| 12/03 | 1,460 | 1,475 | 1,450 | 1,450 | -2.68% | 1,200 | - | -4.98% | - | - |
| 11/30 | 1,490 | 1,490 | 1,480 | 1,490 | +1.71% | 1,000 | - | -2.55% | - | - |
| 11/29 | 1,475 | 1,475 | 1,465 | 1,465 | +1.03% | 1,400 | - | -4.31% | - | - |
| 11/28 | 1,455 | 1,460 | 1,450 | 1,450 | -3.01% | 2,400 | - | -5.48% | - | - |
| 11/27 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 200 | - | -2.86% | - | - |
| 11/26 | 1,500 | 1,500 | 1,500 | 1,500 | -1.64% | 400 | - | -2.72% | - | - |
| 11/21 | 1,500 | 1,525 | 1,500 | 1,525 | +3.39% | 400 | - | -1.29% | - | - |
| 11/20 | 1,460 | 1,475 | 1,455 | 1,475 | -0.67% | 800 | - | -4.59% | - | - |
| 11/16 | 1,490 | 1,490 | 1,485 | 1,485 | -3.57% | 1,200 | - | -4.13% | - | - |
| 11/15 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | -0.71% | - | - |
| 11/14 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,000 | - | -0.84% | - | - |
| 11/13 | 1,540 | 1,540 | 1,540 | 1,540 | +0.98% | 400 | - | -0.9% | - | - |
| 11/12 | 1,525 | 1,540 | 1,525 | 1,525 | -1.61% | 1,400 | - | -2.06% | - | - |
| 11/09 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 200 | - | -0.7% | - | - |
| 11/08 | 1,550 | 1,550 | 1,540 | 1,540 | -3.14% | 800 | - | -1.66% | - | - |
| 11/07 | 1,590 | 1,590 | 1,590 | 1,590 | +3.25% | 200 | - | +1.21% | - | - |
| 11/05 | 1,570 | 1,575 | 1,540 | 1,540 | -3.14% | 1,800 | - | -2.1% | - | - |
| 11/01 | 1,595 | 1,595 | 1,590 | 1,590 | +3.25% | 800 | - | +0.82% | - | - |
| 10/29 | 1,570 | 1,570 | 1,540 | 1,540 | -3.14% | 800 | - | -2.53% | - | - |
| 10/25 | 1,590 | 1,590 | 1,590 | 1,590 | +3.25% | 200 | - | +0.32% | - | - |
| 10/24 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,000 | - | -3.08% | - | - |
| 10/23 | 1,515 | 1,540 | 1,515 | 1,540 | 0% | 600 | - | -3.63% | - | - |
| 10/22 | 1,540 | 1,550 | 1,540 | 1,540 | -1.28% | 1,400 | - | -4.17% | - | - |
| 10/19 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 200 | - | -3.35% | - | - |
| 10/16 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 1,600 | - | -4.82% | - | - |
| 10/15 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 600 | - | -5.23% | - | - |
| 10/12 | 1,535 | 1,540 | 1,530 | 1,530 | -0.65% | 3,200 | - | -6.31% | - | - |
| 10/11 | 1,575 | 1,575 | 1,525 | 1,540 | -2.22% | 7,000 | - | -6.1% | - | - |
| 10/10 | 1,575 | 1,575 | 1,575 | 1,575 | +0.64% | 2,400 | - | -4.31% | - | - |
| 10/09 | 1,575 | 1,575 | 1,565 | 1,565 | -0.95% | 3,000 | - | -5.04% | - | - |
| 10/05 | 1,575 | 1,580 | 1,575 | 1,580 | +1.94% | 600 | - | -4.24% | - | - |
| 10/03 | 1,575 | 1,575 | 1,550 | 1,550 | 0% | 1,600 | - | -6.06% | - | - |
| 10/02 | 1,555 | 1,555 | 1,550 | 1,550 | 0% | 800 | - | -6.29% | - | - |
| 10/01 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 400 | - | -6.63% | - | - |
| 09/28 | 1,570 | 1,570 | 1,570 | 1,570 | -0.32% | 200 | - | -5.76% | - | - |
| 09/27 | 1,575 | 1,575 | 1,575 | 1,575 | -2.48% | 400 | - | -5.97% | - | - |
| 09/26 | 1,565 | 1,615 | 1,565 | 1,615 | -1.22% | 600 | - | -4.15% | - | - |
| 09/21 | 1,655 | 1,655 | 1,630 | 1,635 | -1.21% | 800 | - | -3.54% | - | - |
| 09/18 | 1,655 | 1,655 | 1,655 | 1,655 | -0.6% | 800 | - | -2.88% | - | - |
| 09/14 | 1,665 | 1,665 | 1,665 | 1,665 | +0.91% | 200 | - | -2.8% | - | - |
| 09/13 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 2,800 | - | -4.18% | - | - |
| 09/12 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | -4.73% | - | - |
| 09/11 | 1,675 | 1,675 | 1,650 | 1,650 | -1.79% | 1,200 | - | -5.17% | - | - |
| 09/10 | 1,680 | 1,680 | 1,680 | 1,680 | -0.3% | 200 | - | -4% | - | - |
| 09/06 | 1,685 | 1,685 | 1,685 | 1,685 | -4.26% | 400 | - | -4.21% | - | - |
| 09/05 | 1,760 | 1,765 | 1,760 | 1,760 | -0.56% | 1,200 | - | -0.4% | - | - |
| 09/04 | 1,770 | 1,770 | 1,770 | 1,770 | +4.12% | 200 | - | -0.11% | - | - |
| 09/03 | 1,700 | 1,700 | 1,700 | 1,700 | +2.1% | 200 | - | -4.39% | - | - |
| 08/30 | 1,665 | 1,665 | 1,665 | 1,665 | -3.76% | 200 | - | -6.88% | - | - |
| 08/28 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | - | -3.78% | - | - |
| 08/27 | 1,705 | 1,730 | 1,705 | 1,730 | +1.47% | 400 | - | -4.37% | - | - |
| 08/24 | 1,720 | 1,720 | 1,705 | 1,705 | +0.29% | 400 | - | -6.16% | - | - |
| 08/23 | 1,700 | 1,700 | 1,700 | 1,700 | +4.62% | 200 | - | -6.9% | - | - |
| 08/21 | 1,625 | 1,625 | 1,605 | 1,625 | +1.56% | 600 | - | -11.44% | - | - |
| 08/20 | 1,675 | 1,675 | 1,580 | 1,600 | +1.59% | 800 | - | -13.42% | - | - |
| 08/17 | 1,630 | 1,650 | 1,550 | 1,575 | -4.55% | 4,000 | - | -15.37% | - | - |
| 08/16 | 1,665 | 1,665 | 1,650 | 1,650 | -2.94% | 3,200 | - | -12.05% | - | - |
| 08/15 | 1,700 | 1,725 | 1,700 | 1,700 | 0% | 1,200 | - | -9.91% | - | - |
| 08/14 | 1,800 | 1,800 | 1,700 | 1,700 | -5.56% | 1,800 | - | -10.38% | - | - |
| 08/13 | 1,825 | 1,835 | 1,800 | 1,800 | -1.37% | 2,000 | - | -5.56% | - | - |
| 08/10 | 1,830 | 1,830 | 1,825 | 1,825 | -2.14% | 1,000 | - | -4.5% | - | - |
| 08/09 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 400 | - | -2.61% | - | - |
| 08/08 | 1,850 | 1,865 | 1,825 | 1,865 | -0.27% | 600 | - | -2.76% | - | - |
| 08/07 | 1,890 | 1,890 | 1,870 | 1,870 | -1.06% | 1,800 | - | -2.6% | - | - |
| 08/06 | 1,890 | 1,895 | 1,885 | 1,890 | -0.79% | 800 | - | -1.72% | - | - |
| 08/03 | 1,905 | 1,905 | 1,905 | 1,905 | +2.97% | 200 | - | -0.99% | - | - |
| 08/02 | 1,900 | 1,900 | 1,850 | 1,850 | -2.63% | 2,200 | - | -3.9% | - | - |
| 08/01 | 1,915 | 1,915 | 1,900 | 1,900 | -0.78% | 800 | - | -1.5% | - | - |
| 07/31 | 1,915 | 1,915 | 1,915 | 1,915 | +1.32% | 200 | - | -0.78% | - | - |
| 07/30 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 200 | - | -2.07% | - | - |
| 07/27 | 1,910 | 1,910 | 1,880 | 1,880 | -2.34% | 1,800 | - | -2.69% | - | - |
| 07/25 | 1,940 | 1,940 | 1,925 | 1,925 | -0.26% | 5,000 | - | -0.47% | - | - |
| 07/24 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 800 | - | -0.21% | - | - |
| 07/23 | 1,965 | 1,965 | 1,925 | 1,930 | -3.02% | 4,800 | - | -0.16% | - | - |
| 07/20 | 1,965 | 1,990 | 1,965 | 1,990 | +2.84% | 400 | - | +3.06% | - | - |
| 07/19 | 1,930 | 1,935 | 1,930 | 1,935 | +0.26% | 4,400 | - | +0.47% | - | - |
| 07/18 | 1,925 | 1,950 | 1,925 | 1,930 | 0% | 600 | - | +0.42% | - | - |
| 07/17 | 1,950 | 1,950 | 1,925 | 1,930 | -1.28% | 2,400 | - | +0.57% | - | - |
| 07/13 | 1,955 | 1,955 | 1,955 | 1,955 | +1.3% | 200 | - | +1.93% | - | - |
| 07/12 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 1,400 | - | +0.78% | - | - |
| 07/11 | 1,930 | 1,950 | 1,925 | 1,930 | -0.26% | 2,200 | - | +0.84% | - | - |
| 07/10 | 1,930 | 1,935 | 1,930 | 1,935 | -1.28% | 1,400 | - | +1.15% | - | - |
| 07/09 | 1,960 | 1,960 | 1,960 | 1,960 | +2.62% | 200 | - | +2.56% | - | - |
