株価チャート
2007/05/09～2007/09/28
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 |
|---|
| 2014 | 4/1, 株式分割 1→10 |
| 2007 |
| 09/28 | 4,000 | 4,090 | 3,910 | 4,080 | +2% | 43,480 | - | +5.86% | - | - |
| 09/27 | 3,900 | 4,040 | 3,805 | 4,000 | +5.4% | 70,700 | - | +4.06% | - | - |
| 09/26 | 3,670 | 3,815 | 3,670 | 3,795 | +2.57% | 52,250 | - | -1.07% | - | - |
| 09/25 | 3,655 | 3,705 | 3,500 | 3,700 | -4.64% | 54,610 | - | -3.47% | - | - |
| 09/21 | 3,845 | 3,915 | 3,820 | 3,880 | +0.52% | 43,270 | - | +1.31% | - | - |
| 09/20 | 3,915 | 3,935 | 3,860 | 3,860 | -0.9% | 21,980 | - | +0.99% | - | - |
| 09/19 | 3,820 | 3,925 | 3,790 | 3,895 | +4.14% | 27,540 | - | +1.99% | - | - |
| 09/18 | 3,875 | 3,875 | 3,715 | 3,740 | +0.94% | 26,560 | - | -2.07% | - | - |
| 09/14 | 3,750 | 3,750 | 3,640 | 3,705 | -0.13% | 40,030 | - | -2.99% | - | - |
| 09/13 | 3,705 | 3,790 | 3,680 | 3,710 | +0.13% | 24,150 | - | -2.75% | - | - |
| 09/12 | 3,730 | 3,735 | 3,650 | 3,705 | +0.14% | 11,730 | - | -2.91% | - | - |
| 09/11 | 3,740 | 3,750 | 3,670 | 3,700 | -1.6% | 12,590 | - | -3.47% | - | - |
| 09/10 | 3,700 | 3,795 | 3,680 | 3,760 | -0.53% | 15,090 | - | -2.21% | - | - |
| 09/07 | 3,765 | 3,830 | 3,765 | 3,780 | -1.43% | 12,900 | - | -1.79% | - | - |
| 09/06 | 3,835 | 3,835 | 3,750 | 3,835 | -1.03% | 15,590 | - | -0.36% | - | - |
| 09/05 | 3,910 | 3,940 | 3,850 | 3,875 | -0.9% | 13,860 | - | +0.73% | - | - |
| 09/04 | 4,010 | 4,010 | 3,900 | 3,910 | -1.88% | 12,800 | - | +1.85% | - | - |
| 09/03 | 4,040 | 4,060 | 3,925 | 3,985 | +0.89% | 21,640 | - | +3.88% | - | - |
| 08/31 | 3,920 | 3,990 | 3,865 | 3,950 | +2.46% | 20,180 | - | +3.51% | - | - |
| 08/30 | 3,850 | 3,940 | 3,850 | 3,855 | +0.52% | 10,400 | - | +1.63% | - | - |
| 08/29 | 3,730 | 3,870 | 3,710 | 3,835 | -0.39% | 27,230 | - | +1.48% | - | - |
| 08/28 | 3,900 | 3,940 | 3,840 | 3,850 | -3.75% | 18,270 | - | +2.2% | - | - |
| 08/27 | 4,000 | 4,040 | 3,855 | 4,000 | 0% | 31,300 | - | +6.55% | - | - |
| 08/24 | 4,020 | 4,025 | 3,980 | 4,000 | +1.65% | 41,150 | - | +7.18% | - | - |
| 08/23 | 3,860 | 3,950 | 3,860 | 3,935 | +2.34% | 13,880 | - | +5.89% | - | - |
| 08/22 | 3,735 | 3,860 | 3,735 | 3,845 | +1.32% | 12,830 | - | +3.72% | - | - |
| 08/21 | 3,720 | 3,795 | 3,715 | 3,795 | +2.15% | 18,060 | - | +2.54% | - | - |
| 08/20 | 3,720 | 3,785 | 3,680 | 3,715 | +2.06% | 23,090 | - | +0.46% | - | - |
| 08/17 | 3,690 | 3,725 | 3,600 | 3,640 | -0.68% | 20,570 | - | -1.54% | - | - |
| 08/16 | 3,700 | 3,745 | 3,610 | 3,665 | -3.3% | 26,290 | - | -0.76% | - | - |
| 08/15 | 3,895 | 3,895 | 3,790 | 3,790 | -2.45% | 33,110 | - | +2.71% | - | - |
| 08/14 | 3,845 | 3,900 | 3,790 | 3,885 | +3.6% | 21,200 | - | +5.48% | - | - |
| 08/13 | 3,695 | 3,910 | 3,620 | 3,750 | +3.73% | 46,260 | - | +2.01% | - | - |
| 08/10 | 3,660 | 3,660 | 3,455 | 3,615 | -3.21% | 76,480 | - | -1.58% | - | - |
| 08/09 | 4,080 | 4,100 | 3,710 | 3,735 | -9.12% | 82,330 | - | +1.55% | - | - |
| 08/08 | 4,000 | 4,150 | 4,000 | 4,110 | +2.75% | 89,830 | - | +11.72% | - | - |
| 08/07 | 3,950 | 4,040 | 3,885 | 4,000 | +3.36% | 69,920 | - | +9.11% | - | - |
| 08/06 | 3,760 | 3,880 | 3,740 | 3,870 | +2.11% | 41,120 | - | +5.82% | - | - |
| 08/03 | 3,820 | 3,845 | 3,790 | 3,790 | +0.4% | 48,940 | - | +3.69% | - | - |
| 08/02 | 3,760 | 3,820 | 3,730 | 3,775 | +2.58% | 67,160 | - | +3.25% | - | - |
| 08/01 | 3,730 | 3,730 | 3,660 | 3,680 | -3.79% | 53,920 | - | +0.63% | - | - |
| 07/31 | 3,600 | 3,835 | 3,590 | 3,825 | +9.29% | 101,300 | - | +4.57% | - | - |
| 07/30 | 3,360 | 3,520 | 3,355 | 3,500 | +3.7% | 16,990 | - | -4.08% | - | - |
| 07/27 | 3,350 | 3,420 | 3,335 | 3,375 | -3.16% | 38,470 | - | -7.94% | - | - |
| 07/26 | 3,515 | 3,560 | 3,480 | 3,485 | -1.69% | 30,290 | - | -5.53% | - | - |
| 07/25 | 3,475 | 3,600 | 3,365 | 3,545 | +0.85% | 29,060 | - | -4.45% | - | - |
| 07/24 | 3,460 | 3,530 | 3,305 | 3,515 | +1.59% | 54,480 | - | -5.84% | - | - |
| 07/23 | 3,570 | 3,570 | 3,445 | 3,460 | -4.16% | 38,650 | - | -7.81% | - | - |
| 07/20 | 3,680 | 3,680 | 3,610 | 3,610 | -2.17% | 26,000 | - | -4.42% | - | - |
| 07/19 | 3,670 | 3,730 | 3,660 | 3,690 | -0.54% | 17,260 | - | -2.54% | - | - |
| 07/18 | 3,730 | 3,735 | 3,670 | 3,710 | -0.27% | 35,620 | - | -2.14% | - | - |
| 07/17 | 3,740 | 3,750 | 3,630 | 3,720 | +0.68% | 35,900 | - | -2.13% | - | - |
| 07/13 | 3,545 | 3,695 | 3,540 | 3,695 | +4.53% | 34,260 | - | -2.87% | - | - |
| 07/12 | 3,535 | 3,600 | 3,500 | 3,535 | -1.12% | 45,670 | - | -7.29% | - | - |
| 07/11 | 3,610 | 3,635 | 3,550 | 3,575 | -1.52% | 48,080 | - | -6.68% | - | - |
| 07/10 | 3,680 | 3,685 | 3,610 | 3,630 | -1.76% | 31,290 | - | -5.69% | - | - |
| 07/09 | 3,690 | 3,710 | 3,640 | 3,695 | +0.41% | 23,270 | - | -4.47% | - | - |
| 07/06 | 3,740 | 3,740 | 3,650 | 3,680 | -1.47% | 23,370 | - | -5.28% | - | - |
| 07/05 | 3,730 | 3,770 | 3,715 | 3,735 | -0.8% | 14,660 | - | -4.28% | - | - |
| 07/04 | 3,770 | 3,800 | 3,745 | 3,765 | -0.66% | 26,170 | - | -3.71% | - | - |
| 07/03 | 3,795 | 3,805 | 3,755 | 3,790 | +0.53% | 16,870 | - | -3.34% | - | - |
| 07/02 | 3,845 | 3,845 | 3,740 | 3,770 | -1.18% | 31,020 | - | -3.8% | - | - |
| 06/29 | 3,850 | 3,850 | 3,775 | 3,815 | -0.13% | 16,800 | - | -2.55% | - | - |
| 06/28 | 3,830 | 3,855 | 3,790 | 3,820 | +0.53% | 28,600 | - | -1.95% | - | - |
| 06/27 | 3,700 | 3,820 | 3,660 | 3,800 | +2.43% | 111,390 | - | -1.96% | - | - |
| 06/26 | 3,630 | 3,800 | 3,585 | 3,710 | +2.77% | 107,860 | - | -3.71% | - | - |
| 06/25 | 3,870 | 3,875 | 3,605 | 3,610 | -7.55% | 106,870 | - | -5.65% | - | - |
| 06/22 | 3,975 | 4,000 | 3,870 | 3,905 | -1.39% | 81,080 | - | +2.74% | - | - |
| 06/21 | 4,105 | 4,135 | 3,950 | 3,960 | -1.12% | 97,150 | - | +4.96% | - | - |
| 06/20 | 4,075 | 4,110 | 4,005 | 4,005 | -2.67% | 51,920 | - | +6.8% | - | - |
| 06/19 | 4,060 | 4,145 | 4,025 | 4,115 | +2.11% | 102,000 | - | +10.2% | - | - |
| 06/18 | 4,115 | 4,120 | 4,015 | 4,030 | -0.62% | 77,730 | - | +8.33% | - | - |
| 06/15 | 3,960 | 4,055 | 3,900 | 4,055 | +5.46% | 89,360 | - | +9.15% | - | - |
| 06/14 | 3,855 | 3,945 | 3,750 | 3,845 | +0.92% | 65,780 | - | +3.58% | - | - |
| 06/13 | 3,925 | 3,925 | 3,720 | 3,810 | -3.54% | 81,470 | - | +2.47% | - | - |
| 06/12 | 3,760 | 3,975 | 3,720 | 3,950 | +3.95% | 45,090 | - | +6.1% | - | - |
| 06/11 | 3,920 | 3,940 | 3,770 | 3,800 | -3.06% | 45,060 | - | +2.01% | - | - |
| 06/08 | 3,920 | 3,955 | 3,880 | 3,920 | -1.63% | 24,700 | - | +4.84% | - | - |
| 06/07 | 3,950 | 4,030 | 3,920 | 3,985 | -0.87% | 31,630 | - | +6.58% | - | - |
| 06/06 | 4,125 | 4,125 | 4,010 | 4,020 | -2.43% | 64,340 | - | +7.69% | - | - |
| 06/05 | 4,105 | 4,225 | 4,030 | 4,120 | +0.37% | 73,240 | - | +10.49% | - | - |
| 06/04 | 4,065 | 4,250 | 4,060 | 4,105 | 0% | 110,110 | - | +10.29% | - | - |
| 06/01 | 4,050 | 4,180 | 3,960 | 4,105 | +4.19% | 122,470 | - | +10.44% | - | - |
| 05/31 | 4,100 | 4,130 | 3,870 | 3,940 | -2.6% | 169,380 | - | +6.11% | - | - |
| 05/30 | 3,845 | 4,090 | 3,760 | 4,045 | +8.3% | 187,510 | - | +8.88% | - | - |
| 05/29 | 3,830 | 4,000 | 3,725 | 3,735 | +1.49% | 160,850 | - | +0.62% | - | - |
| 05/28 | 3,380 | 3,720 | 3,360 | 3,680 | +10.18% | 106,750 | - | -1.26% | - | - |
| 05/25 | 3,200 | 3,355 | 3,155 | 3,340 | +0.91% | 62,980 | - | -10.79% | - | - |
| 05/24 | 3,255 | 3,445 | 3,230 | 3,310 | +2.48% | 96,200 | - | -12.41% | - | - |
| 05/23 | 3,070 | 3,240 | 3,070 | 3,230 | +6.6% | 78,420 | - | -15.33% | - | - |
| 05/22 | 3,000 | 3,130 | 2,996 | 3,030 | +1.13% | 105,960 | - | -21.38% | - | - |
| 05/21 | 3,100 | 3,160 | 2,910 | 2,996 | -6.23% | 98,100 | - | -23.22% | - | - |
| 05/18 | 3,360 | 3,370 | 2,990 | 3,195 | -5.61% | 91,550 | - | -19.2% | - | - |
| 05/17 | 3,505 | 3,560 | 3,340 | 3,385 | -5.97% | 36,900 | - | -15.33% | - | - |
| 05/16 | 3,680 | 3,700 | 3,410 | 3,600 | -4.76% | 52,950 | - | -10.69% | - | - |
| 05/15 | 3,850 | 3,885 | 3,760 | 3,780 | -2.95% | 17,070 | - | -6.83% | - | - |
| 05/14 | 3,995 | 3,995 | 3,865 | 3,895 | -1.89% | 11,540 | - | -4.51% | - | - |
| 05/11 | 4,010 | 4,010 | 3,860 | 3,970 | -1% | 35,570 | - | -3.1% | - | - |
| 05/10 | 4,000 | 4,040 | 3,990 | 4,010 | +1.91% | 32,670 | - | -2.43% | - | - |
| 05/09 | 4,070 | 4,070 | 3,925 | 3,935 | -1.38% | 21,770 | - | -4.72% | - | - |
