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 |
|---|
| 2007 |
| 10/31 | 1,084 | 1,126 | 1,079 | 1,123 | +3.41% | 564,000 | - | +2.46% | - | - |
| 10/30 | 1,049 | 1,093 | 1,049 | 1,086 | +0.65% | 461,000 | - | -0.64% | - | - |
| 10/29 | 1,052 | 1,087 | 1,050 | 1,079 | +2.66% | 526,000 | - | -1.01% | - | - |
| 10/26 | 1,036 | 1,055 | 1,036 | 1,051 | +1.55% | 400,000 | - | -3.4% | - | - |
| 10/25 | 1,033 | 1,040 | 1,022 | 1,035 | +0.19% | 522,000 | - | -4.87% | - | - |
| 10/24 | 1,041 | 1,062 | 1,029 | 1,033 | -2.64% | 460,000 | - | -5.14% | - | - |
| 10/23 | 1,070 | 1,078 | 1,051 | 1,061 | +3.01% | 691,000 | - | -2.75% | - | - |
| 10/22 | 1,008 | 1,039 | 1,003 | 1,030 | +0.1% | 556,000 | - | -5.5% | - | - |
| 10/19 | 1,027 | 1,038 | 1,014 | 1,029 | -1.34% | 549,000 | - | -5.68% | - | - |
| 10/18 | 1,057 | 1,071 | 1,026 | 1,043 | -1.32% | 630,000 | - | -4.49% | - | - |
| 10/17 | 1,060 | 1,078 | 1,044 | 1,057 | -2.13% | 581,000 | - | -3.21% | - | - |
| 10/16 | 1,112 | 1,112 | 1,077 | 1,080 | -2.96% | 333,000 | - | -1.1% | - | - |
| 10/15 | 1,123 | 1,132 | 1,098 | 1,113 | -0.89% | 294,000 | - | +2.02% | - | - |
| 10/12 | 1,140 | 1,146 | 1,123 | 1,123 | -1.75% | 356,000 | - | +3.12% | - | - |
| 10/11 | 1,136 | 1,154 | 1,118 | 1,143 | +0.62% | 645,000 | - | +5.15% | - | - |
| 10/10 | 1,154 | 1,156 | 1,130 | 1,136 | -1.22% | 310,000 | - | +4.7% | - | - |
| 10/09 | 1,166 | 1,173 | 1,149 | 1,150 | -1.37% | 379,000 | - | +6.19% | - | - |
| 10/05 | 1,163 | 1,188 | 1,150 | 1,166 | +0.17% | 495,000 | - | +7.96% | - | - |
| 10/04 | 1,157 | 1,176 | 1,142 | 1,164 | -0.26% | 412,000 | - | +8.28% | - | - |
| 10/03 | 1,149 | 1,171 | 1,142 | 1,167 | +2.1% | 702,000 | - | +8.96% | - | - |
| 10/02 | 1,125 | 1,146 | 1,125 | 1,143 | +2.33% | 355,000 | - | +7.12% | - | - |
| 10/01 | 1,114 | 1,124 | 1,078 | 1,117 | +0.27% | 617,000 | - | +5.18% | - | - |
| 09/28 | 1,098 | 1,114 | 1,088 | 1,114 | +1.46% | 445,000 | - | +5.19% | - | - |
| 09/27 | 1,064 | 1,107 | 1,064 | 1,098 | +3.39% | 486,000 | - | +4.17% | - | - |
| 09/26 | 1,040 | 1,066 | 1,038 | 1,062 | +2.21% | 437,000 | - | +1.05% | - | - |
| 09/25 | 1,033 | 1,047 | 1,019 | 1,039 | +2.87% | 587,000 | - | -0.95% | - | - |
| 09/21 | 1,026 | 1,030 | 1,002 | 1,010 | -2.51% | 732,000 | - | -3.44% | - | - |
| 09/20 | 1,080 | 1,083 | 1,019 | 1,036 | -2.45% | 812,000 | - | -1.05% | - | - |
| 09/19 | 1,052 | 1,085 | 1,052 | 1,062 | +1.05% | 1,201,000 | - | +1.43% | - | - |
| 09/18 | 1,052 | 1,068 | 1,048 | 1,051 | -1.96% | 817,000 | - | +0.29% | - | - |
| 09/14 | 1,031 | 1,072 | 1,031 | 1,072 | +2% | 1,133,000 | - | +2.19% | - | - |
| 09/13 | 1,035 | 1,059 | 1,035 | 1,051 | -0.19% | 838,000 | - | +0.19% | - | - |
| 09/12 | 1,046 | 1,069 | 1,042 | 1,053 | +0.19% | 703,000 | - | +0.19% | - | - |
| 09/11 | 1,040 | 1,067 | 1,026 | 1,051 | +1.06% | 719,000 | - | -0.1% | - | - |
| 09/10 | 1,025 | 1,065 | 1,019 | 1,040 | -2.35% | 806,000 | - | -1.05% | - | - |
| 09/07 | 1,047 | 1,085 | 1,042 | 1,065 | +1.72% | 900,000 | - | +1.24% | - | - |
| 09/06 | 1,033 | 1,049 | 1,023 | 1,047 | -0.76% | 704,000 | - | -0.38% | - | - |
| 09/05 | 1,067 | 1,085 | 1,048 | 1,055 | -2.94% | 751,000 | - | +0.38% | - | - |
| 09/04 | 1,091 | 1,098 | 1,080 | 1,087 | -0.18% | 410,000 | - | +3.33% | - | - |
| 09/03 | 1,081 | 1,093 | 1,075 | 1,089 | -0.64% | 282,000 | - | +3.71% | - | - |
| 08/31 | 1,078 | 1,096 | 1,069 | 1,096 | +3.4% | 601,000 | - | +4.48% | - | - |
| 08/30 | 1,061 | 1,067 | 1,048 | 1,060 | +0.95% | 357,000 | - | +1.24% | - | - |
| 08/29 | 1,040 | 1,055 | 1,022 | 1,050 | -1.22% | 399,000 | - | +0.1% | - | - |
| 08/28 | 1,033 | 1,065 | 1,033 | 1,063 | +0.95% | 374,000 | - | +1.24% | - | - |
| 08/27 | 1,041 | 1,060 | 1,041 | 1,053 | +1.74% | 597,000 | - | +0.1% | - | - |
| 08/24 | 1,030 | 1,049 | 1,020 | 1,035 | -0.1% | 558,000 | - | -1.8% | - | - |
| 08/23 | 1,002 | 1,036 | 1,002 | 1,036 | +3.6% | 477,000 | - | -1.99% | - | - |
| 08/22 | 1,021 | 1,021 | 997 | 1,000 | -0.99% | 394,000 | - | -5.75% | - | - |
| 08/21 | 1,024 | 1,024 | 997 | 1,010 | +0.6% | 726,000 | - | -5.16% | - | - |
| 08/20 | 1,043 | 1,043 | 996 | 1,004 | +2.14% | 618,000 | - | -6.17% | - | - |
| 08/17 | 1,031 | 1,044 | 982 | 983 | -4.28% | 942,000 | - | -8.56% | - | - |
| 08/16 | 1,021 | 1,037 | 984 | 1,027 | -1.91% | 1,116,000 | - | -4.91% | - | - |
| 08/15 | 1,071 | 1,071 | 1,044 | 1,047 | -2.24% | 598,000 | - | -3.41% | - | - |
| 08/14 | 1,065 | 1,073 | 1,052 | 1,071 | -0.83% | 528,000 | - | -1.56% | - | - |
| 08/13 | 1,078 | 1,098 | 1,064 | 1,080 | +1.03% | 618,000 | - | -1.01% | - | - |
| 08/10 | 1,066 | 1,092 | 1,057 | 1,069 | -3.35% | 694,000 | - | -2.2% | - | - |
| 08/09 | 1,045 | 1,128 | 1,045 | 1,106 | +3.85% | 1,400,000 | - | +0.91% | - | - |
| 08/08 | 1,044 | 1,065 | 1,044 | 1,065 | +1.82% | 458,000 | - | -2.92% | - | - |
| 08/07 | 1,052 | 1,058 | 1,031 | 1,046 | -0.57% | 345,000 | - | -4.91% | - | - |
| 08/06 | 1,042 | 1,055 | 1,025 | 1,052 | +0.86% | 543,000 | - | -4.8% | - | - |
| 08/03 | 1,048 | 1,057 | 1,030 | 1,043 | -1.6% | 1,046,000 | - | -5.95% | - | - |
| 08/02 | 1,068 | 1,079 | 1,046 | 1,060 | 0% | 951,000 | - | -4.85% | - | - |
| 08/01 | 1,051 | 1,063 | 1,043 | 1,060 | +0.76% | 722,000 | - | -5.02% | - | - |
| 07/31 | 1,065 | 1,065 | 1,049 | 1,052 | +0.1% | 637,000 | - | -6.07% | - | - |
| 07/30 | 1,052 | 1,062 | 1,047 | 1,051 | -1.04% | 467,000 | - | -6.49% | - | - |
| 07/27 | 1,070 | 1,081 | 1,046 | 1,062 | -2.39% | 524,000 | - | -5.85% | - | - |
| 07/26 | 1,095 | 1,095 | 1,088 | 1,088 | -0.73% | 237,000 | - | -3.89% | - | - |
| 07/25 | 1,108 | 1,108 | 1,089 | 1,096 | -0.72% | 323,000 | - | -3.44% | - | - |
| 07/24 | 1,104 | 1,108 | 1,098 | 1,104 | +0.45% | 452,000 | - | -2.99% | - | - |
| 07/23 | 1,111 | 1,112 | 1,087 | 1,099 | -2.05% | 372,000 | - | -3.77% | - | - |
| 07/20 | 1,119 | 1,134 | 1,116 | 1,122 | +0.27% | 289,000 | - | -2.01% | - | - |
| 07/19 | 1,113 | 1,124 | 1,107 | 1,119 | +0.9% | 356,000 | - | -2.44% | - | - |
| 07/18 | 1,123 | 1,123 | 1,102 | 1,109 | -1.33% | 357,000 | - | -3.48% | - | - |
| 07/17 | 1,129 | 1,129 | 1,117 | 1,124 | -0.35% | 289,000 | - | -2.43% | - | - |
| 07/13 | 1,128 | 1,141 | 1,123 | 1,128 | +0.62% | 379,000 | - | -2.25% | - | - |
| 07/12 | 1,116 | 1,130 | 1,116 | 1,121 | -0.88% | 336,000 | - | -3.03% | - | - |
| 07/11 | 1,124 | 1,132 | 1,110 | 1,131 | -0.62% | 593,000 | - | -2.42% | - | - |
| 07/10 | 1,140 | 1,142 | 1,133 | 1,138 | -1.04% | 334,000 | - | -1.98% | - | - |
| 07/09 | 1,125 | 1,158 | 1,125 | 1,150 | +2.22% | 653,000 | - | -1.12% | - | - |
| 07/06 | 1,132 | 1,138 | 1,121 | 1,125 | -1.32% | 304,000 | - | -3.35% | - | - |
| 07/05 | 1,140 | 1,157 | 1,138 | 1,140 | -0.18% | 327,000 | - | -2.23% | - | - |
| 07/04 | 1,146 | 1,147 | 1,136 | 1,142 | -0.52% | 175,000 | - | -2.14% | - | - |
| 07/03 | 1,144 | 1,154 | 1,142 | 1,148 | -0.26% | 368,000 | - | -1.71% | - | - |
| 07/02 | 1,173 | 1,175 | 1,142 | 1,151 | -1.71% | 559,000 | - | -1.46% | - | - |
| 06/29 | 1,147 | 1,174 | 1,147 | 1,171 | +2.09% | 463,000 | - | +0.26% | - | - |
| 06/28 | 1,141 | 1,160 | 1,137 | 1,147 | +1.41% | 294,000 | - | -1.71% | - | - |
| 06/27 | 1,146 | 1,146 | 1,129 | 1,131 | -1.48% | 387,000 | - | -3.17% | - | - |
| 06/26 | 1,150 | 1,157 | 1,132 | 1,148 | +0.44% | 393,000 | - | -1.88% | - | - |
| 06/25 | 1,154 | 1,161 | 1,143 | 1,143 | -1.12% | 256,000 | - | -2.47% | - | - |
| 06/22 | 1,169 | 1,170 | 1,144 | 1,156 | -0.94% | 454,000 | - | -1.45% | - | - |
| 06/21 | 1,161 | 1,171 | 1,156 | 1,167 | -0.34% | 249,000 | - | -0.6% | - | - |
| 06/20 | 1,175 | 1,180 | 1,166 | 1,171 | +0.09% | 282,000 | - | -0.26% | - | - |
| 06/19 | 1,170 | 1,182 | 1,168 | 1,170 | -1.6% | 256,000 | - | -0.43% | - | - |
| 06/18 | 1,184 | 1,189 | 1,178 | 1,189 | +0.51% | 307,000 | - | +1.02% | - | - |
| 06/15 | 1,175 | 1,183 | 1,168 | 1,183 | +0.77% | 272,000 | - | +0.42% | - | - |
| 06/14 | 1,168 | 1,183 | 1,167 | 1,174 | +0.6% | 300,000 | - | -0.42% | - | - |
| 06/13 | 1,161 | 1,174 | 1,152 | 1,167 | -0.93% | 705,000 | - | -1.27% | - | - |
| 06/12 | 1,183 | 1,192 | 1,176 | 1,178 | +0.43% | 503,000 | - | -0.59% | - | - |
| 06/11 | 1,188 | 1,209 | 1,170 | 1,173 | -1.18% | 982,000 | - | -1.18% | - | - |
| 06/08 | 1,190 | 1,191 | 1,162 | 1,187 | 0% | 1,055,000 | - | -0.25% | - | - |
