株価チャート
2007/06/21～2007/11/13
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 | 8/1, 株式併合 10→1 |
| 2007 |
| 11/13 | 3,960 | 4,010 | 3,960 | 3,980 | -0.75% | 2,600 | - | -1.39% | - | - |
| 11/12 | 3,980 | 4,010 | 3,950 | 4,010 | -0.25% | 3,400 | - | -0.79% | - | - |
| 11/09 | 3,990 | 4,100 | 3,990 | 4,020 | +1.77% | 2,900 | - | -0.64% | - | - |
| 11/08 | 4,000 | 4,000 | 3,950 | 3,950 | -1.74% | 2,100 | - | -2.4% | - | - |
| 11/07 | 4,070 | 4,070 | 3,980 | 4,020 | -0.74% | 4,500 | - | -0.74% | - | - |
| 11/06 | 4,010 | 4,080 | 4,010 | 4,050 | +1% | 1,900 | - | 0% | - | - |
| 11/05 | 4,060 | 4,060 | 4,010 | 4,010 | -0.99% | 2,400 | - | -0.94% | - | - |
| 11/02 | 4,050 | 4,100 | 4,050 | 4,050 | -2.64% | 2,500 | - | +0.07% | - | - |
| 11/01 | 4,190 | 4,190 | 4,080 | 4,160 | +0.48% | 1,700 | - | +2.84% | - | - |
| 10/31 | 4,150 | 4,150 | 4,100 | 4,140 | +0.73% | 1,700 | - | +2.55% | - | - |
| 10/30 | 4,000 | 4,140 | 4,000 | 4,110 | +1.73% | 9,300 | - | +2.06% | - | - |
| 10/29 | 3,980 | 4,060 | 3,940 | 4,040 | +2.54% | 4,900 | - | +0.5% | - | - |
| 10/26 | 3,970 | 3,970 | 3,920 | 3,940 | 0% | 2,800 | - | -1.84% | - | - |
| 10/25 | 3,960 | 3,980 | 3,940 | 3,940 | -1.01% | 2,800 | - | -1.89% | - | - |
| 10/24 | 4,010 | 4,010 | 3,960 | 3,980 | +0.51% | 3,700 | - | -0.87% | - | - |
| 10/23 | 3,930 | 4,010 | 3,930 | 3,960 | +0.76% | 1,800 | - | -1.39% | - | - |
| 10/22 | 3,950 | 3,980 | 3,920 | 3,930 | -0.76% | 6,400 | - | -2.24% | - | - |
| 10/19 | 3,990 | 3,990 | 3,960 | 3,960 | -1.49% | 9,500 | - | -1.59% | - | - |
| 10/18 | 4,010 | 4,050 | 4,000 | 4,020 | +0.5% | 5,000 | - | -0.22% | - | - |
| 10/17 | 4,010 | 4,030 | 4,000 | 4,000 | -0.5% | 5,000 | - | -0.82% | - | - |
| 10/16 | 4,130 | 4,160 | 4,000 | 4,020 | -3.6% | 5,800 | - | -0.5% | - | - |
| 10/15 | 4,180 | 4,180 | 4,130 | 4,170 | +1.46% | 2,400 | - | +2.99% | - | - |
| 10/12 | 4,160 | 4,170 | 4,110 | 4,110 | -1.44% | 2,300 | - | +1.36% | - | - |
| 10/11 | 4,170 | 4,180 | 4,120 | 4,170 | 0% | 3,300 | - | +2.76% | - | - |
| 10/10 | 4,170 | 4,170 | 4,150 | 4,170 | +0.97% | 1,600 | - | +2.61% | - | - |
| 10/09 | 4,160 | 4,160 | 4,100 | 4,130 | +0.49% | 4,200 | - | +1.47% | - | - |
| 10/05 | 4,050 | 4,110 | 4,040 | 4,110 | +1.99% | 4,300 | - | +0.88% | - | - |
| 10/04 | 4,030 | 4,030 | 4,010 | 4,030 | -0.25% | 3,500 | - | -1.2% | - | - |
| 10/03 | 4,030 | 4,050 | 4,020 | 4,040 | +1% | 6,500 | - | -1.2% | - | - |
| 10/02 | 4,010 | 4,040 | 4,000 | 4,000 | -0.25% | 2,800 | - | -2.42% | - | - |
| 10/01 | 4,050 | 4,050 | 3,990 | 4,010 | +0.5% | 3,500 | - | -2.34% | - | - |
| 09/28 | 4,020 | 4,050 | 3,970 | 3,990 | -0.25% | 6,500 | - | -3.01% | - | - |
| 09/27 | 3,990 | 4,030 | 3,970 | 4,000 | +1.01% | 9,200 | - | -2.91% | - | - |
| 09/26 | 3,900 | 3,960 | 3,900 | 3,960 | +1.8% | 4,100 | - | -3.98% | - | - |
| 09/25 | 3,940 | 3,940 | 3,880 | 3,890 | -0.77% | 3,100 | - | -5.88% | - | - |
| 09/21 | 3,930 | 3,950 | 3,860 | 3,920 | +0.51% | 5,500 | - | -5.36% | - | - |
| 09/20 | 4,090 | 4,090 | 3,900 | 3,900 | -2.26% | 6,200 | - | -6.39% | - | - |
| 09/19 | 3,970 | 4,060 | 3,970 | 3,990 | +2.05% | 5,100 | - | -4.86% | - | - |
| 09/18 | 4,010 | 4,010 | 3,910 | 3,910 | -2.49% | 4,800 | - | -7.35% | - | - |
| 09/14 | 3,990 | 4,010 | 3,910 | 4,010 | -0.99% | 8,500 | - | -5.71% | - | - |
| 09/13 | 4,100 | 4,110 | 4,020 | 4,050 | 0% | 2,900 | - | -5.44% | - | - |
| 09/12 | 4,110 | 4,130 | 4,050 | 4,050 | -0.74% | 5,700 | - | -6.14% | - | - |
| 09/11 | 4,120 | 4,130 | 4,080 | 4,080 | -0.97% | 6,600 | - | -6.08% | - | - |
| 09/10 | 4,150 | 4,250 | 4,120 | 4,120 | -1.44% | 4,500 | - | -5.72% | - | - |
| 09/07 | 4,240 | 4,240 | 4,180 | 4,180 | -1.18% | 4,800 | - | -4.98% | - | - |
| 09/06 | 4,230 | 4,250 | 4,220 | 4,230 | -2.08% | 2,800 | - | -4.43% | - | - |
| 09/05 | 4,270 | 4,320 | 4,220 | 4,320 | +2.86% | 2,300 | - | -2.92% | - | - |
| 09/04 | 4,290 | 4,290 | 4,200 | 4,200 | -2.78% | 3,400 | - | -6.15% | - | - |
| 09/03 | 4,270 | 4,320 | 4,270 | 4,320 | +0.47% | 2,700 | - | -4.23% | - | - |
| 08/31 | 4,300 | 4,340 | 4,290 | 4,300 | +1.65% | 800 | - | -5.35% | - | - |
| 08/30 | 4,240 | 4,260 | 4,230 | 4,230 | -0.24% | 2,100 | - | -7.5% | - | - |
| 08/29 | 4,200 | 4,250 | 4,200 | 4,240 | -0.93% | 1,800 | - | -7.99% | - | - |
| 08/28 | 4,330 | 4,330 | 4,270 | 4,280 | -0.23% | 1,000 | - | -7.96% | - | - |
| 08/27 | 4,270 | 4,320 | 4,270 | 4,290 | +2.39% | 3,800 | - | -8.57% | - | - |
| 08/24 | 4,160 | 4,190 | 4,160 | 4,190 | 0% | 3,600 | - | -11.47% | - | - |
| 08/23 | 4,150 | 4,200 | 4,150 | 4,190 | +1.21% | 5,100 | - | -12.31% | - | - |
| 08/22 | 4,130 | 4,210 | 4,120 | 4,140 | +0.73% | 4,300 | - | -14.16% | - | - |
| 08/21 | 4,200 | 4,250 | 4,090 | 4,110 | -1.91% | 10,800 | - | -15.59% | - | - |
| 08/20 | 4,230 | 4,280 | 4,170 | 4,190 | +2.2% | 7,700 | - | -14.79% | - | - |
| 08/17 | 4,600 | 4,600 | 4,100 | 4,100 | -9.69% | 9,300 | - | -17.41% | - | - |
| 08/16 | 4,550 | 4,600 | 4,500 | 4,540 | -1.09% | 3,300 | - | -9.45% | - | - |
| 08/15 | 4,590 | 4,630 | 4,580 | 4,590 | -1.08% | 1,700 | - | -9.04% | - | - |
| 08/14 | 4,700 | 4,710 | 4,550 | 4,640 | -1.9% | 3,400 | - | -8.59% | - | - |
| 08/13 | 4,800 | 4,800 | 4,720 | 4,730 | -0.63% | 4,100 | - | -7.4% | - | - |
| 08/10 | 4,750 | 4,790 | 4,750 | 4,760 | -2.06% | 4,900 | - | -7.28% | - | - |
| 08/09 | 4,780 | 4,900 | 4,780 | 4,860 | +1.89% | 2,700 | - | -5.83% | - | - |
| 08/08 | 4,740 | 4,820 | 4,740 | 4,770 | +0.63% | 2,500 | - | -7.95% | - | - |
| 08/07 | 4,780 | 4,820 | 4,730 | 4,740 | -1.86% | 6,200 | - | -8.97% | - | - |
| 08/06 | 4,820 | 4,830 | 4,790 | 4,830 | -0.62% | 4,600 | - | -7.68% | - | - |
| 08/03 | 4,850 | 4,950 | 4,850 | 4,860 | +0.62% | 2,500 | - | -7.55% | - | - |
| 08/02 | 4,940 | 5,020 | 4,830 | 4,830 | -2.23% | 7,000 | - | -8.52% | - | - |
| 08/01 | 5,110 | 5,110 | 4,940 | 4,940 | -3.33% | 6,200 | - | -6.83% | - | - |
| 07/31 | 5,090 | 5,110 | 5,030 | 5,110 | 0% | 3,800 | - | -3.91% | - | - |
| 07/30 | 5,020 | 5,110 | 5,010 | 5,110 | +1.19% | 7,700 | - | -4.07% | - | - |
| 07/27 | 5,080 | 5,080 | 5,000 | 5,050 | -1.37% | 3,000 | - | -5.43% | - | - |
| 07/26 | 5,190 | 5,190 | 5,080 | 5,120 | -3.03% | 5,900 | - | -4.41% | - | - |
| 07/25 | 5,330 | 5,330 | 5,280 | 5,280 | -0.94% | 3,900 | - | -1.58% | - | - |
| 07/24 | 5,330 | 5,340 | 5,280 | 5,330 | +0.38% | 5,800 | - | -0.76% | - | - |
| 07/23 | 5,300 | 5,350 | 5,300 | 5,310 | -0.38% | 3,100 | - | -1.26% | - | - |
| 07/20 | 5,320 | 5,330 | 5,310 | 5,330 | +0.38% | 2,700 | - | -0.95% | - | - |
| 07/19 | 5,330 | 5,330 | 5,290 | 5,310 | +0.57% | 2,500 | - | -1.3% | - | - |
| 07/18 | 5,340 | 5,360 | 5,280 | 5,280 | -0.56% | 4,000 | - | -1.93% | - | - |
| 07/17 | 5,350 | 5,350 | 5,310 | 5,310 | -0.93% | 2,600 | - | -1.45% | - | - |
| 07/13 | 5,370 | 5,370 | 5,290 | 5,360 | -0.19% | 6,600 | - | -0.61% | - | - |
| 07/12 | 5,320 | 5,370 | 5,300 | 5,370 | +0.94% | 4,400 | - | -0.46% | - | - |
| 07/11 | 5,320 | 5,350 | 5,320 | 5,320 | -0.75% | 4,800 | - | -1.46% | - | - |
| 07/10 | 5,430 | 5,430 | 5,350 | 5,360 | -1.29% | 8,500 | - | -0.85% | - | - |
| 07/09 | 5,390 | 5,430 | 5,390 | 5,430 | +0.93% | 900 | - | +0.28% | - | - |
| 07/06 | 5,420 | 5,440 | 5,380 | 5,380 | -1.1% | 2,400 | - | -0.74% | - | - |
| 07/05 | 5,400 | 5,440 | 5,400 | 5,440 | +1.12% | 1,200 | - | +0.28% | - | - |
| 07/04 | 5,390 | 5,420 | 5,370 | 5,380 | -0.19% | 2,700 | - | -0.94% | - | - |
| 07/03 | 5,380 | 5,440 | 5,380 | 5,390 | +0.19% | 2,400 | - | -0.92% | - | - |
| 07/02 | 5,440 | 5,440 | 5,380 | 5,380 | -1.1% | 3,000 | - | -1.16% | - | - |
| 06/29 | 5,440 | 5,440 | 5,390 | 5,440 | 0% | 4,500 | - | -0.15% | - | - |
| 06/28 | 5,350 | 5,440 | 5,350 | 5,440 | +0.93% | 5,300 | - | -0.22% | - | - |
| 06/27 | 5,320 | 5,390 | 5,300 | 5,390 | +0.94% | 3,600 | - | -1.25% | - | - |
| 06/26 | 5,370 | 5,370 | 5,320 | 5,340 | +0.19% | 2,500 | - | -2.27% | - | - |
| 06/25 | 5,360 | 5,410 | 5,320 | 5,330 | -1.84% | 7,000 | - | -2.56% | - | - |
| 06/22 | 5,370 | 5,430 | 5,370 | 5,430 | -0.37% | 2,600 | - | -0.88% | - | - |
| 06/21 | 5,360 | 5,450 | 5,360 | 5,450 | +1.87% | 2,900 | - | -0.64% | - | - |
