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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2007 |
| 12/28 | 8,540 | 8,550 | 8,260 | 8,370 | -3.13% | 2,245,100 | - | -6.03% | - | - |
| 12/27 | 8,670 | 8,700 | 8,540 | 8,640 | -0.69% | 2,407,800 | - | -2.81% | - | - |
| 12/26 | 8,700 | 8,720 | 8,630 | 8,700 | +0.12% | 1,763,700 | - | -1.87% | - | - |
| 12/25 | 8,690 | 8,730 | 8,600 | 8,690 | +3.58% | 2,658,900 | - | -1.63% | - | - |
| 12/21 | 8,510 | 8,560 | 8,310 | 8,390 | -2.33% | 4,853,300 | - | -4.67% | - | - |
| 12/20 | 8,490 | 8,700 | 8,430 | 8,590 | +3.62% | 5,028,600 | - | -2.23% | - | - |
| 12/19 | 8,300 | 8,580 | 8,220 | 8,290 | -0.12% | 5,255,700 | - | -5.35% | - | - |
| 12/18 | 8,050 | 8,460 | 8,010 | 8,300 | +0.61% | 7,599,900 | - | -4.82% | - | - |
| 12/17 | 8,390 | 8,500 | 8,190 | 8,250 | -3.73% | 4,184,600 | - | -4.96% | - | - |
| 12/14 | 8,890 | 9,150 | 8,500 | 8,570 | -3.05% | 9,382,300 | - | -0.94% | - | - |
| 12/13 | 9,440 | 9,470 | 8,830 | 8,840 | -7.34% | 8,077,700 | - | +2.47% | - | - |
| 12/12 | 9,400 | 9,560 | 9,280 | 9,540 | -0.63% | 4,874,300 | - | +10.9% | - | - |
| 12/11 | 9,720 | 9,760 | 9,580 | 9,600 | +0.63% | 4,259,100 | - | +12.19% | - | - |
| 12/10 | 9,590 | 9,710 | 9,470 | 9,540 | +0.53% | 5,087,200 | - | +12.08% | - | - |
| 12/07 | 9,790 | 9,800 | 9,450 | 9,490 | -2.27% | 6,358,400 | - | +11.95% | - | - |
| 12/06 | 9,410 | 9,750 | 9,370 | 9,710 | +6.59% | 10,918,300 | - | +14.68% | - | - |
| 12/05 | 9,010 | 9,220 | 8,910 | 9,110 | -1.09% | 7,882,600 | - | +7.79% | - | - |
| 12/04 | 9,390 | 9,460 | 9,210 | 9,210 | -2.95% | 5,690,000 | - | +8.92% | - | - |
| 12/03 | 9,600 | 9,680 | 9,360 | 9,490 | -0.21% | 7,218,500 | - | +12.23% | - | - |
| 11/30 | 9,100 | 9,510 | 9,050 | 9,510 | +3.37% | 7,428,500 | - | +13.05% | - | - |
| 11/29 | 9,150 | 9,360 | 9,140 | 9,200 | +4.55% | 8,524,300 | - | +10.01% | - | - |
| 11/28 | 8,970 | 9,010 | 8,780 | 8,800 | -2.44% | 5,487,100 | - | +5.63% | - | - |
| 11/27 | 8,320 | 9,020 | 8,260 | 9,020 | +3.8% | 11,130,100 | - | +8.43% | - | - |
| 11/26 | 8,240 | 8,770 | 8,240 | 8,690 | +6.89% | 11,814,000 | - | +4.81% | - | - |
| 11/22 | 7,910 | 8,160 | 7,890 | 8,130 | +2.14% | 6,681,600 | - | -1.79% | - | - |
| 11/21 | 8,100 | 8,230 | 7,900 | 7,960 | -0.87% | 7,578,000 | - | -4% | - | - |
| 11/20 | 7,650 | 8,070 | 7,470 | 8,030 | +1.77% | 6,635,600 | - | -3.29% | - | - |
| 11/19 | 7,940 | 8,190 | 7,860 | 7,890 | +0.25% | 4,815,100 | - | -5.3% | - | - |
| 11/16 | 7,730 | 7,910 | 7,660 | 7,870 | -1.87% | 5,075,400 | - | -6.13% | - | - |
| 11/15 | 8,110 | 8,330 | 8,020 | 8,020 | +1.26% | 9,447,000 | - | -4.98% | - | - |
| 11/14 | 7,700 | 7,970 | 7,620 | 7,920 | +8.49% | 8,344,500 | - | -6.83% | - | - |
| 11/13 | 7,340 | 7,620 | 7,160 | 7,300 | -0.54% | 9,076,000 | - | -14.75% | - | - |
| 11/12 | 7,200 | 7,390 | 7,070 | 7,340 | -2.13% | 7,815,600 | - | -15.24% | - | - |
| 11/09 | 8,020 | 8,110 | 7,470 | 7,500 | -5.9% | 6,395,900 | - | -14.32% | - | - |
| 11/08 | 8,000 | 8,000 | 7,880 | 7,970 | -2.92% | 4,520,100 | - | -9.82% | - | - |
| 11/07 | 8,580 | 8,580 | 8,210 | 8,210 | -2.49% | 3,303,400 | - | -7.73% | - | - |
| 11/06 | 8,360 | 8,640 | 8,350 | 8,420 | -0.47% | 3,713,600 | - | -5.76% | - | - |
| 11/05 | 8,500 | 8,580 | 8,400 | 8,460 | -2.53% | 5,184,200 | - | -5.49% | - | - |
| 11/02 | 8,930 | 8,940 | 8,660 | 8,680 | -5.96% | 6,196,000 | - | -3.23% | - | - |
| 11/01 | 9,240 | 9,330 | 9,150 | 9,230 | -1.18% | 3,817,900 | - | +2.78% | - | - |
| 10/31 | 9,020 | 9,340 | 8,920 | 9,340 | +1.3% | 5,221,500 | - | +4.43% | - | - |
| 10/30 | 9,100 | 9,270 | 9,000 | 9,220 | +0.33% | 5,071,100 | - | +3.65% | - | - |
| 10/29 | 8,690 | 9,190 | 8,680 | 9,190 | +9.54% | 9,439,800 | - | +3.97% | - | - |
| 10/26 | 8,390 | 8,490 | 8,220 | 8,390 | +1.21% | 4,378,600 | - | -4.57% | - | - |
| 10/25 | 8,300 | 8,450 | 8,140 | 8,290 | -1.31% | 6,046,500 | - | -5.63% | - | - |
| 10/24 | 8,560 | 8,710 | 8,330 | 8,400 | -1.29% | 4,583,500 | - | -4.15% | - | - |
| 10/23 | 8,560 | 8,760 | 8,470 | 8,510 | +2.28% | 5,549,100 | - | -2.81% | - | - |
| 10/22 | 8,070 | 8,400 | 8,030 | 8,320 | -0.6% | 4,919,600 | - | -4.72% | - | - |
| 10/19 | 8,280 | 8,400 | 8,190 | 8,370 | -1.3% | 4,916,600 | - | -4.08% | - | - |
| 10/18 | 8,320 | 8,610 | 8,320 | 8,480 | +3.04% | 6,250,000 | - | -2.84% | - | - |
| 10/17 | 8,740 | 8,750 | 8,210 | 8,230 | -5.84% | 9,924,900 | - | -5.62% | - | - |
| 10/16 | 9,010 | 9,070 | 8,720 | 8,740 | -5.1% | 6,253,200 | - | +0.13% | - | - |
| 10/15 | 9,370 | 9,390 | 9,140 | 9,210 | -0.65% | 3,076,400 | - | +5.52% | - | - |
| 10/12 | 9,450 | 9,460 | 9,240 | 9,270 | -2.73% | 5,113,000 | - | +6.44% | - | - |
| 10/11 | 9,510 | 9,700 | 9,400 | 9,530 | +0.53% | 6,176,200 | - | +9.64% | - | - |
| 10/10 | 9,760 | 9,770 | 9,470 | 9,480 | -2.47% | 5,351,700 | - | +9.29% | - | - |
| 10/09 | 9,710 | 10,000 | 9,700 | 9,720 | +0.21% | 5,646,700 | - | +12.24% | - | - |
| 10/05 | 9,550 | 9,820 | 9,540 | 9,700 | +1.25% | 5,793,900 | - | +12.4% | - | - |
| 10/04 | 9,370 | 9,690 | 9,370 | 9,580 | +1.16% | 6,280,300 | - | +11.42% | - | - |
| 10/03 | 9,180 | 9,480 | 9,060 | 9,470 | +3.5% | 6,371,800 | - | +10.42% | - | - |
| 10/02 | 9,010 | 9,200 | 8,960 | 9,150 | +3.86% | 6,307,300 | - | +6.84% | - | - |
| 10/01 | 8,910 | 8,940 | 8,720 | 8,810 | -1.56% | 4,379,200 | - | +2.81% | - | - |
| 09/28 | 9,060 | 9,070 | 8,870 | 8,950 | +0.45% | 4,523,900 | - | +4.19% | - | - |
| 09/27 | 8,640 | 8,950 | 8,630 | 8,910 | +6.96% | 8,866,300 | - | +3.77% | - | - |
| 09/26 | 8,130 | 8,420 | 8,060 | 8,330 | +2.59% | 6,251,000 | - | -3.02% | - | - |
| 09/25 | 7,680 | 8,180 | 7,650 | 8,120 | +3.7% | 7,864,900 | - | -5.73% | - | - |
| 09/21 | 7,810 | 7,880 | 7,690 | 7,830 | -2.25% | 6,267,500 | - | -9.39% | - | - |
| 09/20 | 8,220 | 8,260 | 8,010 | 8,010 | -2.44% | 6,501,700 | - | -7.88% | - | - |
| 09/19 | 8,160 | 8,300 | 8,120 | 8,210 | +5.8% | 8,090,200 | - | -6.09% | - | - |
| 09/18 | 7,910 | 7,980 | 7,650 | 7,760 | -5.48% | 5,712,300 | - | -11.87% | - | - |
| 09/14 | 7,980 | 8,260 | 7,850 | 8,210 | +3.92% | 11,250,300 | - | -7.65% | - | - |
| 09/13 | 8,190 | 8,220 | 7,900 | 7,900 | -3.42% | 6,797,900 | - | -11.85% | - | - |
| 09/12 | 8,490 | 8,520 | 8,120 | 8,180 | -2.97% | 7,067,600 | - | -9.69% | - | - |
| 09/11 | 8,130 | 8,680 | 7,990 | 8,430 | +1.93% | 6,863,700 | - | -7.67% | - | - |
| 09/10 | 8,150 | 8,360 | 8,100 | 8,270 | -2.25% | 5,727,300 | - | -9.92% | - | - |
| 09/07 | 8,520 | 8,660 | 8,430 | 8,460 | -2.98% | 4,755,600 | - | -8.44% | - | - |
| 09/06 | 8,570 | 8,720 | 8,370 | 8,720 | 0% | 5,600,300 | - | -6.26% | - | - |
| 09/05 | 9,000 | 9,010 | 8,670 | 8,720 | -1.47% | 5,925,700 | - | -6.77% | - | - |
| 09/04 | 9,040 | 9,050 | 8,810 | 8,850 | -2.43% | 3,351,100 | - | -5.97% | - | - |
| 09/03 | 9,170 | 9,170 | 9,010 | 9,070 | -0.87% | 3,117,600 | - | -4.43% | - | - |
| 08/31 | 8,860 | 9,180 | 8,790 | 9,150 | +2.12% | 4,468,400 | - | -4.32% | - | - |
| 08/30 | 9,020 | 9,110 | 8,890 | 8,960 | +0.67% | 3,225,400 | - | -7.03% | - | - |
| 08/29 | 8,800 | 8,930 | 8,730 | 8,900 | -1.33% | 3,799,600 | - | -8.5% | - | - |
| 08/28 | 9,190 | 9,270 | 8,950 | 9,020 | -1.85% | 4,392,500 | - | -8.17% | - | - |
| 08/27 | 9,350 | 9,480 | 9,150 | 9,190 | -0.86% | 3,320,800 | - | -7.27% | - | - |
| 08/24 | 9,230 | 9,320 | 9,200 | 9,270 | -0.64% | 4,317,700 | - | -7.13% | - | - |
| 08/23 | 9,040 | 9,350 | 9,040 | 9,330 | +5.54% | 6,026,000 | - | -7.29% | - | - |
| 08/22 | 9,000 | 9,000 | 8,680 | 8,840 | -1.78% | 4,881,300 | - | -12.8% | - | - |
| 08/21 | 9,040 | 9,190 | 8,850 | 9,000 | +0.67% | 4,742,100 | - | -12.08% | - | - |
| 08/20 | 9,070 | 9,140 | 8,920 | 8,940 | +1.48% | 6,287,700 | - | -13.48% | - | - |
| 08/17 | 9,270 | 9,460 | 8,680 | 8,810 | -3.93% | 9,338,700 | - | -15.64% | - | - |
| 08/16 | 8,900 | 9,270 | 8,410 | 9,170 | -0.33% | 13,629,600 | - | -13.06% | - | - |
| 08/15 | 9,500 | 9,510 | 9,020 | 9,200 | -5.93% | 9,335,200 | - | -13.5% | - | - |
| 08/14 | 9,980 | 9,990 | 9,680 | 9,780 | -1.01% | 2,994,300 | - | -8.87% | - | - |
| 08/13 | 9,950 | 9,980 | 9,820 | 9,880 | -1.2% | 2,474,100 | - | -8.59% | - | - |
| 08/10 | 9,990 | 10,000 | 9,810 | 10,000 | -2.91% | 5,601,200 | - | -8.07% | - | - |
| 08/09 | 10,200 | 10,500 | 10,100 | 10,300 | +3% | 4,904,700 | - | -5.87% | - | - |
| 08/08 | 9,800 | 10,100 | 9,780 | 10,000 | +3.09% | 4,070,400 | - | -9.01% | - | - |
| 08/07 | 9,950 | 9,990 | 9,560 | 9,700 | -0.51% | 5,623,400 | - | -12.28% | - | - |
| 08/06 | 9,600 | 9,780 | 9,540 | 9,750 | -2.4% | 7,383,700 | - | -12.46% | - | - |
