株価チャート
2007/08/06～2007/12/28
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2007 |
| 12/28 | 677 | 683 | 673 | 675 | -2.32% | 435,000 | - | -2.46% | - | - |
| 12/27 | 690 | 691 | 682 | 691 | +0.29% | 979,000 | - | 0% | - | - |
| 12/26 | 686 | 689 | 676 | 689 | +1.47% | 795,000 | - | 0% | - | - |
| 12/25 | 677 | 687 | 674 | 679 | +1.34% | 979,000 | - | -1.31% | - | - |
| 12/21 | 672 | 679 | 664 | 670 | +1.67% | 1,720,000 | - | -2.62% | - | - |
| 12/20 | 665 | 670 | 651 | 659 | -0.75% | 2,369,000 | - | -4.22% | - | - |
| 12/19 | 670 | 674 | 657 | 664 | -1.63% | 2,461,000 | - | -3.63% | - | - |
| 12/18 | 673 | 689 | 671 | 675 | +1.81% | 4,352,000 | - | -2.03% | - | - |
| 12/17 | 689 | 696 | 660 | 663 | -6.49% | 5,159,000 | - | -3.63% | - | - |
| 12/14 | 714 | 720 | 709 | 709 | +0.57% | 1,714,000 | - | +2.9% | - | - |
| 12/13 | 720 | 720 | 704 | 705 | -2.49% | 1,415,000 | - | +2.47% | - | - |
| 12/12 | 722 | 726 | 719 | 723 | -1.09% | 1,532,000 | - | +5.09% | - | - |
| 12/11 | 724 | 735 | 724 | 731 | +1.25% | 948,000 | - | +6.25% | - | - |
| 12/10 | 734 | 742 | 721 | 722 | -1.23% | 2,386,000 | - | +5.09% | - | - |
| 12/07 | 740 | 750 | 731 | 731 | -1.75% | 2,303,000 | - | +6.56% | - | - |
| 12/06 | 724 | 745 | 718 | 744 | +5.23% | 5,509,000 | - | +8.45% | - | - |
| 12/05 | 679 | 710 | 679 | 707 | +4.12% | 4,771,000 | - | +3.21% | - | - |
| 12/04 | 685 | 687 | 678 | 679 | -0.29% | 1,404,000 | - | -1.02% | - | - |
| 12/03 | 670 | 689 | 670 | 681 | -0.73% | 3,166,000 | - | -0.87% | - | - |
| 11/30 | 688 | 695 | 681 | 686 | -1.58% | 5,133,000 | - | -0.29% | - | - |
| 11/29 | 689 | 699 | 685 | 697 | +2.05% | 2,471,000 | - | +1.16% | - | - |
| 11/28 | 699 | 699 | 678 | 683 | -2.15% | 2,138,000 | - | -1.16% | - | - |
| 11/27 | 677 | 700 | 669 | 698 | +1.6% | 3,129,000 | - | +0.72% | - | - |
| 11/26 | 657 | 692 | 655 | 687 | +5.37% | 3,827,000 | - | -0.87% | - | - |
| 11/22 | 633 | 654 | 633 | 652 | +1.4% | 2,373,000 | - | -5.92% | - | - |
| 11/21 | 649 | 653 | 635 | 643 | -1.98% | 3,377,000 | - | -7.61% | - | - |
| 11/20 | 654 | 656 | 638 | 656 | -1.2% | 2,665,000 | - | -6.15% | - | - |
| 11/19 | 675 | 680 | 664 | 664 | -1.63% | 1,318,000 | - | -5.14% | - | - |
| 11/16 | 667 | 675 | 659 | 675 | +1.05% | 2,464,000 | - | -3.85% | - | - |
| 11/15 | 683 | 685 | 667 | 668 | -2.77% | 2,202,000 | - | -5.11% | - | - |
| 11/14 | 668 | 692 | 665 | 687 | +3.62% | 2,058,000 | - | -2.69% | - | - |
| 11/13 | 655 | 671 | 646 | 663 | +1.22% | 2,025,000 | - | -6.09% | - | - |
| 11/12 | 660 | 660 | 645 | 655 | -2.82% | 1,364,000 | - | -7.36% | - | - |
| 11/09 | 681 | 693 | 671 | 674 | -1.03% | 2,621,000 | - | -4.94% | - | - |
| 11/08 | 702 | 702 | 675 | 681 | -4.35% | 3,606,000 | - | -3.95% | - | - |
| 11/07 | 727 | 727 | 712 | 712 | -1.25% | 2,696,000 | - | +0.28% | - | - |
| 11/06 | 708 | 725 | 708 | 721 | +1.98% | 1,968,000 | - | +1.69% | - | - |
| 11/05 | 708 | 713 | 704 | 707 | 0% | 1,804,000 | - | 0% | - | - |
| 11/02 | 709 | 711 | 702 | 707 | -3.02% | 2,882,000 | - | +0.28% | - | - |
| 11/01 | 731 | 733 | 726 | 729 | +0.69% | 1,500,000 | - | +3.7% | - | - |
| 10/31 | 719 | 727 | 716 | 724 | +1.54% | 2,241,000 | - | +3.43% | - | - |
| 10/30 | 724 | 724 | 708 | 713 | +0.42% | 2,188,000 | - | +2.3% | - | - |
| 10/29 | 709 | 724 | 705 | 710 | -0.56% | 2,630,000 | - | +2.31% | - | - |
| 10/26 | 716 | 719 | 711 | 714 | +1.13% | 1,621,000 | - | +3.18% | - | - |
| 10/25 | 721 | 722 | 693 | 706 | -4.34% | 3,865,000 | - | +2.02% | - | - |
| 10/24 | 738 | 752 | 730 | 738 | +0.27% | 2,999,000 | - | +6.8% | - | - |
| 10/23 | 726 | 746 | 720 | 736 | +4.69% | 3,938,000 | - | +6.82% | - | - |
| 10/22 | 677 | 707 | 674 | 703 | +0.57% | 2,152,000 | - | +2.18% | - | - |
| 10/19 | 701 | 702 | 696 | 699 | -1.41% | 1,528,000 | - | +1.6% | - | - |
| 10/18 | 710 | 722 | 706 | 709 | -0.42% | 2,703,000 | - | +3.05% | - | - |
| 10/17 | 700 | 730 | 696 | 712 | +3.94% | 6,138,000 | - | +3.34% | - | - |
| 10/16 | 710 | 722 | 683 | 685 | -4.06% | 4,697,000 | - | -0.72% | - | - |
| 10/15 | 725 | 726 | 705 | 714 | -2.06% | 1,585,000 | - | +3.18% | - | - |
| 10/12 | 720 | 736 | 716 | 729 | +2.68% | 3,031,000 | - | +5.04% | - | - |
| 10/11 | 707 | 715 | 694 | 710 | +1.57% | 2,029,000 | - | +2.31% | - | - |
| 10/10 | 703 | 706 | 695 | 699 | +0.29% | 2,047,000 | - | +0.43% | - | - |
| 10/09 | 691 | 704 | 689 | 697 | +0.14% | 1,508,000 | - | -0.14% | - | - |
| 10/05 | 676 | 702 | 673 | 696 | +1.75% | 2,149,000 | - | -0.71% | - | - |
| 10/04 | 681 | 697 | 677 | 684 | -0.87% | 2,262,000 | - | -2.7% | - | - |
| 10/03 | 695 | 698 | 676 | 690 | -0.29% | 2,782,000 | - | -2.4% | - | - |
| 10/02 | 680 | 695 | 677 | 692 | +3.9% | 3,636,000 | - | -2.54% | - | - |
| 10/01 | 664 | 674 | 662 | 666 | +0.76% | 2,403,000 | - | -6.59% | - | - |
| 09/28 | 683 | 683 | 655 | 661 | -1.34% | 2,916,000 | - | -7.81% | - | - |
| 09/27 | 664 | 678 | 660 | 670 | +2.45% | 4,130,000 | - | -7.07% | - | - |
| 09/26 | 644 | 659 | 640 | 654 | +2.67% | 2,227,000 | - | -9.67% | - | - |
| 09/25 | 630 | 643 | 605 | 637 | -1.09% | 4,633,000 | - | -12.38% | - | - |
| 09/21 | 655 | 659 | 637 | 644 | -3.16% | 5,290,000 | - | -11.78% | - | - |
| 09/20 | 695 | 695 | 659 | 665 | -4.59% | 4,079,000 | - | -9.28% | - | - |
| 09/19 | 703 | 703 | 694 | 697 | +0.72% | 1,553,000 | - | -5.17% | - | - |
| 09/18 | 695 | 702 | 684 | 692 | -0.29% | 2,126,000 | - | -5.98% | - | - |
| 09/14 | 693 | 694 | 687 | 694 | +0.14% | 2,606,000 | - | -5.96% | - | - |
| 09/13 | 711 | 714 | 689 | 693 | -1.14% | 2,089,000 | - | -6.35% | - | - |
| 09/12 | 715 | 716 | 691 | 701 | -2.23% | 4,141,000 | - | -5.4% | - | - |
| 09/11 | 723 | 723 | 705 | 717 | -0.83% | 2,736,000 | - | -3.24% | - | - |
| 09/10 | 744 | 745 | 706 | 723 | -2.95% | 4,154,000 | - | -2.3% | - | - |
| 09/07 | 731 | 749 | 728 | 745 | +0.54% | 1,364,000 | - | +0.95% | - | - |
| 09/06 | 725 | 743 | 721 | 741 | -0.54% | 1,305,000 | - | +0.68% | - | - |
| 09/05 | 753 | 754 | 737 | 745 | +0.27% | 2,174,000 | - | +1.5% | - | - |
| 09/04 | 762 | 762 | 732 | 743 | -2.49% | 4,038,000 | - | +1.5% | - | - |
| 09/03 | 754 | 768 | 751 | 762 | +1.74% | 1,884,000 | - | +4.38% | - | - |
| 08/31 | 749 | 753 | 740 | 749 | -0.66% | 1,824,000 | - | +2.88% | - | - |
| 08/30 | 769 | 769 | 749 | 754 | -0.66% | 1,523,000 | - | +3.86% | - | - |
| 08/29 | 760 | 765 | 754 | 759 | -1.43% | 1,820,000 | - | +4.69% | - | - |
| 08/28 | 757 | 771 | 749 | 770 | -0.26% | 1,583,000 | - | +6.5% | - | - |
| 08/27 | 765 | 779 | 764 | 772 | +1.05% | 1,265,000 | - | +6.78% | - | - |
| 08/24 | 762 | 766 | 746 | 764 | -0.78% | 2,368,000 | - | +5.96% | - | - |
| 08/23 | 773 | 785 | 767 | 770 | +1.72% | 3,776,000 | - | +6.94% | - | - |
| 08/22 | 749 | 763 | 748 | 757 | +1.75% | 2,193,000 | - | +5.14% | - | - |
| 08/21 | 731 | 752 | 723 | 744 | +1.92% | 1,831,000 | - | +3.48% | - | - |
| 08/20 | 716 | 736 | 712 | 730 | +2.1% | 2,379,000 | - | +1.53% | - | - |
| 08/17 | 704 | 738 | 704 | 715 | -1.24% | 3,669,000 | - | -0.56% | - | - |
| 08/16 | 722 | 727 | 702 | 724 | +0.28% | 3,025,000 | - | +0.56% | - | - |
| 08/15 | 719 | 728 | 710 | 722 | +0.56% | 2,035,000 | - | 0% | - | - |
| 08/14 | 715 | 720 | 702 | 718 | -1.51% | 2,756,000 | - | -0.83% | - | - |
| 08/13 | 745 | 745 | 716 | 729 | -3.19% | 2,959,000 | - | +0.41% | - | - |
| 08/10 | 729 | 772 | 728 | 753 | +4.73% | 6,777,000 | - | +3.29% | - | - |
| 08/09 | 722 | 727 | 712 | 719 | +2.42% | 4,731,000 | - | -1.51% | - | - |
| 08/08 | 684 | 705 | 682 | 702 | +3.24% | 2,790,000 | - | -4.1% | - | - |
| 08/07 | 689 | 694 | 679 | 680 | -1.16% | 1,944,000 | - | -7.36% | - | - |
| 08/06 | 681 | 693 | 681 | 688 | +0.44% | 2,591,000 | - | -6.65% | - | - |
