株価チャート
2007/05/08～2007/09/27
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 |
| 09/27 | 6,500 | 6,600 | 6,400 | 6,550 | +3.64% | 23,100 | - | +1.98% | - | - |
| 09/26 | 6,290 | 6,380 | 6,210 | 6,320 | +0.64% | 17,700 | - | -1.6% | - | - |
| 09/25 | 6,280 | 6,350 | 6,220 | 6,280 | +1.13% | 11,400 | - | -2.21% | - | - |
| 09/21 | 6,260 | 6,260 | 6,110 | 6,210 | -0.8% | 17,400 | - | -3.26% | - | - |
| 09/20 | 6,500 | 6,500 | 6,160 | 6,260 | -2.8% | 29,900 | - | -2.66% | - | - |
| 09/19 | 6,350 | 6,550 | 6,250 | 6,440 | +4.89% | 20,400 | - | -0.14% | - | - |
| 09/18 | 6,250 | 6,320 | 6,120 | 6,140 | -3.31% | 14,000 | - | -5.06% | - | - |
| 09/14 | 6,360 | 6,370 | 6,240 | 6,350 | +3.08% | 27,600 | - | -2.23% | - | - |
| 09/13 | 6,260 | 6,260 | 6,160 | 6,160 | 0% | 14,900 | - | -5.38% | - | - |
| 09/12 | 6,280 | 6,310 | 6,150 | 6,160 | -0.32% | 19,100 | - | -5.8% | - | - |
| 09/11 | 6,080 | 6,260 | 6,010 | 6,180 | +1.81% | 25,700 | - | -5.95% | - | - |
| 09/10 | 6,350 | 6,350 | 6,070 | 6,070 | -4.41% | 35,000 | - | -8.02% | - | - |
| 09/07 | 6,380 | 6,410 | 6,330 | 6,350 | -0.94% | 12,300 | - | -4.28% | - | - |
| 09/06 | 6,380 | 6,430 | 6,300 | 6,410 | -2.44% | 13,100 | - | -3.83% | - | - |
| 09/05 | 6,690 | 6,700 | 6,530 | 6,570 | -3.24% | 18,900 | - | -1.85% | - | - |
| 09/04 | 6,850 | 6,870 | 6,730 | 6,790 | 0% | 11,800 | - | +1.12% | - | - |
| 09/03 | 6,900 | 6,900 | 6,750 | 6,790 | -0.15% | 10,300 | - | +0.76% | - | - |
| 08/31 | 6,550 | 6,810 | 6,550 | 6,800 | +3.98% | 21,600 | - | +0.56% | - | - |
| 08/30 | 6,600 | 6,650 | 6,480 | 6,540 | 0% | 19,100 | - | -3.51% | - | - |
| 08/29 | 6,500 | 6,550 | 6,440 | 6,540 | -1.65% | 10,300 | - | -3.96% | - | - |
| 08/28 | 6,410 | 6,700 | 6,410 | 6,650 | +1.06% | 13,700 | - | -2.83% | - | - |
| 08/27 | 6,620 | 6,690 | 6,550 | 6,580 | +1.08% | 11,900 | - | -4.33% | - | - |
| 08/24 | 6,540 | 6,580 | 6,430 | 6,510 | -0.61% | 11,600 | - | -5.86% | - | - |
| 08/23 | 6,380 | 6,600 | 6,380 | 6,550 | +2.83% | 11,400 | - | -5.88% | - | - |
| 08/22 | 6,560 | 6,610 | 6,360 | 6,370 | -2.9% | 29,200 | - | -9.03% | - | - |
| 08/21 | 6,580 | 6,590 | 6,390 | 6,560 | +4.29% | 26,000 | - | -6.92% | - | - |
| 08/20 | 6,490 | 6,560 | 6,250 | 6,290 | +1.45% | 44,400 | - | -11.31% | - | - |
| 08/17 | 6,430 | 6,480 | 6,200 | 6,200 | -4.76% | 29,900 | - | -13.26% | - | - |
| 08/16 | 6,560 | 6,620 | 6,310 | 6,510 | -3.13% | 30,400 | - | -9.7% | - | - |
| 08/15 | 6,860 | 6,900 | 6,710 | 6,720 | -2.47% | 15,700 | - | -7.4% | - | - |
| 08/14 | 6,740 | 6,920 | 6,740 | 6,890 | +0.73% | 17,000 | - | -5.64% | - | - |
| 08/13 | 6,720 | 6,930 | 6,670 | 6,840 | +1.79% | 21,900 | - | -6.85% | - | - |
| 08/10 | 6,630 | 6,800 | 6,580 | 6,720 | -2.33% | 21,900 | - | -8.97% | - | - |
| 08/09 | 7,050 | 7,050 | 6,800 | 6,880 | -1.29% | 40,800 | - | -7.43% | - | - |
| 08/08 | 6,870 | 6,970 | 6,850 | 6,970 | +1.46% | 12,600 | - | -6.77% | - | - |
| 08/07 | 6,950 | 6,970 | 6,820 | 6,870 | -1.15% | 12,000 | - | -8.59% | - | - |
| 08/06 | 7,030 | 7,080 | 6,870 | 6,950 | -2.52% | 35,900 | - | -8.09% | - | - |
| 08/03 | 7,160 | 7,250 | 7,080 | 7,130 | +0.14% | 21,000 | - | -6.28% | - | - |
| 08/02 | 7,190 | 7,230 | 7,010 | 7,120 | +0.14% | 24,400 | - | -6.93% | - | - |
| 08/01 | 7,300 | 7,310 | 7,050 | 7,110 | -3.66% | 29,300 | - | -7.49% | - | - |
| 07/31 | 7,330 | 7,380 | 7,210 | 7,380 | +0.14% | 9,700 | - | -4.44% | - | - |
| 07/30 | 7,100 | 7,410 | 7,080 | 7,370 | +2.5% | 30,100 | - | -4.85% | - | - |
| 07/27 | 7,200 | 7,300 | 7,080 | 7,190 | -2.04% | 21,900 | - | -7.51% | - | - |
| 07/26 | 7,410 | 7,410 | 7,320 | 7,340 | -0.81% | 8,600 | - | -6.02% | - | - |
| 07/25 | 7,390 | 7,460 | 7,310 | 7,400 | -1.33% | 16,000 | - | -5.61% | - | - |
| 07/24 | 7,490 | 7,510 | 7,400 | 7,500 | 0% | 14,300 | - | -4.69% | - | - |
| 07/23 | 7,610 | 7,610 | 7,440 | 7,500 | -1.45% | 13,200 | - | -5.04% | - | - |
| 07/20 | 7,620 | 7,700 | 7,580 | 7,610 | -0.26% | 11,600 | - | -4.01% | - | - |
| 07/19 | 7,620 | 7,680 | 7,560 | 7,630 | +1.46% | 8,100 | - | -4% | - | - |
| 07/18 | 7,640 | 7,650 | 7,500 | 7,520 | -1.7% | 17,800 | - | -5.61% | - | - |
| 07/17 | 7,670 | 7,720 | 7,590 | 7,650 | -0.78% | 9,900 | - | -4.27% | - | - |
| 07/13 | 7,750 | 7,820 | 7,640 | 7,710 | -0.13% | 9,500 | - | -3.76% | - | - |
| 07/12 | 7,750 | 7,770 | 7,650 | 7,720 | +0.13% | 11,800 | - | -3.8% | - | - |
| 07/11 | 7,820 | 7,820 | 7,610 | 7,710 | -1.53% | 18,100 | - | -4.07% | - | - |
| 07/10 | 7,850 | 7,870 | 7,750 | 7,830 | -1.26% | 44,700 | - | -2.68% | - | - |
| 07/09 | 7,870 | 7,980 | 7,860 | 7,930 | +1.67% | 22,700 | - | -1.48% | - | - |
| 07/06 | 7,930 | 7,940 | 7,770 | 7,800 | -2.26% | 26,500 | - | -3.09% | - | - |
| 07/05 | 7,960 | 8,060 | 7,960 | 7,980 | +0.13% | 12,000 | - | -0.92% | - | - |
| 07/04 | 7,940 | 8,000 | 7,940 | 7,970 | -0.25% | 8,600 | - | -1.02% | - | - |
| 07/03 | 8,000 | 8,090 | 7,970 | 7,990 | -0.13% | 12,300 | - | -0.72% | - | - |
| 07/02 | 8,140 | 8,210 | 7,940 | 8,000 | -1.36% | 31,900 | - | -0.53% | - | - |
| 06/29 | 8,190 | 8,230 | 8,110 | 8,110 | -0.98% | 12,100 | - | +0.97% | - | - |
| 06/28 | 8,080 | 8,200 | 8,070 | 8,190 | +2.38% | 13,100 | - | +2.2% | - | - |
| 06/27 | 8,060 | 8,100 | 7,950 | 8,000 | -0.5% | 16,100 | - | -0.01% | - | - |
| 06/26 | 7,850 | 8,090 | 7,850 | 8,040 | +1.13% | 17,100 | - | +0.58% | - | - |
| 06/25 | 8,060 | 8,100 | 7,950 | 7,950 | -1.49% | 17,300 | - | -0.4% | - | - |
| 06/22 | 8,100 | 8,100 | 7,970 | 8,070 | -0.49% | 14,900 | - | +1.24% | - | - |
| 06/21 | 8,080 | 8,130 | 7,990 | 8,110 | +0.5% | 9,200 | - | +1.94% | - | - |
| 06/20 | 8,050 | 8,130 | 8,010 | 8,070 | -0.74% | 13,800 | - | +1.69% | - | - |
| 06/19 | 8,230 | 8,230 | 8,080 | 8,130 | -1.22% | 12,400 | - | +2.59% | - | - |
| 06/18 | 8,320 | 8,330 | 8,100 | 8,230 | -0.24% | 17,100 | - | +3.94% | - | - |
| 06/15 | 8,090 | 8,250 | 8,010 | 8,250 | +1.85% | 13,500 | - | +4.15% | - | - |
| 06/14 | 8,100 | 8,150 | 8,070 | 8,100 | -0.12% | 19,500 | - | +2.2% | - | - |
| 06/13 | 8,060 | 8,140 | 7,950 | 8,110 | -0.25% | 13,700 | - | +2.09% | - | - |
| 06/12 | 8,160 | 8,180 | 8,090 | 8,130 | -0.25% | 18,600 | - | +2.08% | - | - |
| 06/11 | 8,060 | 8,180 | 8,000 | 8,150 | +1.12% | 29,700 | - | +2.16% | - | - |
| 06/08 | 8,030 | 8,110 | 7,810 | 8,060 | +0.5% | 31,800 | - | +0.85% | - | - |
| 06/07 | 7,920 | 8,050 | 7,820 | 8,020 | +1.01% | 20,000 | - | +0.15% | - | - |
| 06/06 | 7,880 | 7,960 | 7,840 | 7,940 | +0.63% | 15,800 | - | -1.02% | - | - |
| 06/05 | 7,830 | 7,910 | 7,770 | 7,890 | -0.5% | 17,100 | - | -1.87% | - | - |
| 06/04 | 8,040 | 8,040 | 7,870 | 7,930 | -0.13% | 13,200 | - | -1.58% | - | - |
| 06/01 | 7,930 | 8,030 | 7,930 | 7,940 | +0.25% | 10,800 | - | -1.6% | - | - |
| 05/31 | 7,900 | 7,930 | 7,860 | 7,920 | +0.64% | 16,600 | - | -2.03% | - | - |
| 05/30 | 7,800 | 7,910 | 7,780 | 7,870 | +0.13% | 15,900 | - | -2.79% | - | - |
| 05/29 | 7,690 | 7,890 | 7,660 | 7,860 | +1.81% | 19,800 | - | -3.13% | - | - |
| 05/28 | 7,700 | 7,820 | 7,680 | 7,720 | +0.65% | 10,800 | - | -5.07% | - | - |
| 05/25 | 7,760 | 7,780 | 7,570 | 7,670 | -2.42% | 19,400 | - | -5.99% | - | - |
| 05/24 | 7,770 | 7,900 | 7,700 | 7,860 | +0.51% | 14,000 | - | -3.92% | - | - |
| 05/23 | 7,850 | 7,940 | 7,800 | 7,820 | +0.9% | 16,400 | - | -4.65% | - | - |
| 05/22 | 7,720 | 7,770 | 7,630 | 7,750 | +1.04% | 15,200 | - | -5.69% | - | - |
| 05/21 | 7,700 | 7,750 | 7,600 | 7,670 | -0.26% | 16,000 | - | -6.99% | - | - |
| 05/18 | 7,600 | 7,800 | 7,600 | 7,690 | +0.92% | 24,600 | - | -7.08% | - | - |
| 05/17 | 7,750 | 7,970 | 7,610 | 7,620 | -2.18% | 27,800 | - | -8.26% | - | - |
| 05/16 | 7,910 | 7,910 | 7,780 | 7,790 | -2.14% | 19,700 | - | -6.59% | - | - |
| 05/15 | 8,310 | 8,310 | 7,950 | 7,960 | -4.1% | 43,300 | - | -4.83% | - | - |
| 05/14 | 8,420 | 8,550 | 8,260 | 8,300 | -0.95% | 21,100 | - | -0.95% | - | - |
| 05/11 | 8,450 | 8,490 | 8,240 | 8,380 | -1.99% | 19,800 | - | -0.07% | - | - |
| 05/10 | 8,590 | 8,600 | 8,520 | 8,550 | -0.58% | 11,400 | - | +2.02% | - | - |
| 05/09 | 8,460 | 8,600 | 8,460 | 8,600 | +1.42% | 15,000 | - | +2.77% | - | - |
| 05/08 | 8,450 | 8,530 | 8,420 | 8,480 | -0.35% | 10,900 | - | +1.37% | - | - |
