株価チャート
2007/06/22~2007/11/14
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2007 |
11/14 | 2,110 | 2,200 | 2,090 | 2,160 | +4.35% | 881,000 | - | -8.4% | - | - |
11/13 | 2,070 | 2,120 | 2,020 | 2,070 | 0% | 789,400 | - | -12.58% | - | - |
11/12 | 2,120 | 2,120 | 2,050 | 2,070 | -3.72% | 682,700 | - | -12.95% | - | - |
11/09 | 2,160 | 2,190 | 2,100 | 2,150 | 0% | 885,300 | - | -9.97% | - | - |
11/08 | 2,180 | 2,220 | 2,110 | 2,150 | -5.29% | 798,500 | - | -10.23% | - | - |
11/07 | 2,380 | 2,410 | 2,270 | 2,270 | -3.4% | 834,000 | - | -5.61% | - | - |
11/06 | 2,380 | 2,420 | 2,340 | 2,350 | -2.89% | 1,038,400 | - | -2.41% | - | - |
11/05 | 2,500 | 2,500 | 2,410 | 2,420 | -2.42% | 700,600 | - | +0.67% | - | - |
11/02 | 2,450 | 2,530 | 2,410 | 2,480 | -2.75% | 837,000 | - | +3.25% | - | - |
11/01 | 2,570 | 2,570 | 2,520 | 2,550 | -0.78% | 570,500 | - | +6.29% | - | - |
10/31 | 2,520 | 2,580 | 2,460 | 2,570 | +3.21% | 1,097,200 | - | +7.62% | - | - |
10/30 | 2,500 | 2,510 | 2,450 | 2,490 | +0.4% | 2,087,500 | - | +4.89% | - | - |
10/29 | 2,510 | 2,510 | 2,470 | 2,480 | +1.64% | 1,053,700 | - | +5.13% | - | - |
10/26 | 2,470 | 2,480 | 2,430 | 2,440 | +1.67% | 1,170,700 | - | +4.14% | - | - |
10/25 | 2,380 | 2,400 | 2,340 | 2,400 | +1.27% | 713,300 | - | +3.14% | - | - |
10/24 | 2,350 | 2,420 | 2,320 | 2,370 | +1.72% | 575,200 | - | +2.69% | - | - |
10/23 | 2,300 | 2,370 | 2,270 | 2,330 | +2.64% | 768,700 | - | +1.61% | - | - |
10/22 | 2,220 | 2,320 | 2,170 | 2,270 | -2.58% | 888,800 | - | -0.35% | - | - |
10/19 | 2,340 | 2,370 | 2,290 | 2,330 | -2.1% | 891,500 | - | +2.92% | - | - |
10/18 | 2,340 | 2,400 | 2,330 | 2,380 | +0.85% | 801,200 | - | +5.97% | - | - |
10/17 | 2,400 | 2,420 | 2,330 | 2,360 | -3.67% | 1,025,000 | - | +6.21% | - | - |
10/16 | 2,490 | 2,490 | 2,420 | 2,450 | -2% | 1,073,300 | - | +11.16% | - | - |
10/15 | 2,490 | 2,520 | 2,470 | 2,500 | +3.73% | 799,900 | - | +14.63% | - | - |
10/12 | 2,450 | 2,470 | 2,410 | 2,410 | -3.21% | 700,500 | - | +11.47% | - | - |
10/11 | 2,420 | 2,490 | 2,370 | 2,490 | +3.32% | 888,200 | - | +15.98% | - | - |
10/10 | 2,460 | 2,470 | 2,350 | 2,410 | +3.88% | 819,300 | - | +13.15% | - | - |
10/09 | 2,370 | 2,400 | 2,310 | 2,320 | -0.43% | 432,200 | - | +9.59% | - | - |
10/05 | 2,340 | 2,340 | 2,290 | 2,330 | 0% | 840,600 | - | +10.64% | - | - |
10/04 | 2,400 | 2,400 | 2,300 | 2,330 | -2.92% | 774,700 | - | +11.38% | - | - |
10/03 | 2,390 | 2,480 | 2,380 | 2,400 | +2.13% | 954,200 | - | +15.33% | - | - |
10/02 | 2,360 | 2,400 | 2,330 | 2,350 | +5.38% | 885,600 | - | +13.86% | - | - |
10/01 | 2,380 | 2,380 | 2,210 | 2,230 | -6.3% | 1,127,300 | - | +8.83% | - | - |
09/28 | 2,400 | 2,430 | 2,320 | 2,380 | -0.83% | 953,700 | - | +16.72% | - | - |
09/27 | 2,300 | 2,400 | 2,300 | 2,400 | +5.26% | 686,900 | - | +18.93% | - | - |
09/26 | 2,260 | 2,320 | 2,230 | 2,280 | +2.24% | 883,600 | - | +14.17% | - | - |
09/25 | 2,110 | 2,230 | 2,100 | 2,230 | +6.19% | 967,900 | - | +12.63% | - | - |
09/21 | 2,080 | 2,150 | 2,060 | 2,100 | +0.96% | 1,034,100 | - | +7.09% | - | - |
09/20 | 2,060 | 2,080 | 2,040 | 2,080 | +1.46% | 1,275,300 | - | +6.56% | - | - |
09/19 | 1,970 | 2,050 | 1,960 | 2,050 | +6.77% | 1,451,800 | - | +5.29% | - | - |
09/18 | 1,960 | 1,990 | 1,900 | 1,920 | -4% | 1,043,600 | - | -1.39% | - | - |
09/14 | 1,990 | 2,000 | 1,970 | 2,000 | +3.09% | 711,000 | - | +2.35% | - | - |
09/13 | 1,920 | 1,950 | 1,900 | 1,940 | +0.52% | 449,300 | - | -1.02% | - | - |
09/12 | 2,020 | 2,020 | 1,910 | 1,930 | +3.21% | 1,679,100 | - | -2.03% | - | - |
09/11 | 1,810 | 1,900 | 1,800 | 1,870 | +3.89% | 1,169,400 | - | -5.32% | - | - |
09/10 | 1,780 | 1,810 | 1,750 | 1,800 | -5.26% | 1,629,600 | - | -9.23% | - | - |
09/07 | 1,900 | 1,920 | 1,870 | 1,900 | +1.06% | 1,360,000 | - | -4.81% | - | - |
09/06 | 1,950 | 1,960 | 1,800 | 1,880 | -6.47% | 1,719,300 | - | -6.33% | - | - |
09/05 | 2,050 | 2,060 | 1,990 | 2,010 | -1.47% | 1,022,100 | - | -0.4% | - | - |
09/04 | 2,070 | 2,070 | 2,030 | 2,040 | -1.92% | 540,800 | - | +0.94% | - | - |
09/03 | 2,100 | 2,110 | 2,060 | 2,080 | 0% | 707,800 | - | +2.67% | - | - |
08/31 | 1,930 | 2,100 | 1,930 | 2,080 | +2.46% | 1,408,300 | - | +2.56% | - | - |
08/30 | 2,030 | 2,040 | 2,010 | 2,030 | +1.5% | 1,059,300 | - | +0.15% | - | - |
08/29 | 1,950 | 2,010 | 1,920 | 2,000 | -1.96% | 1,690,000 | - | -1.53% | - | - |
08/28 | 2,010 | 2,070 | 1,980 | 2,040 | +2.51% | 1,378,100 | - | +0.1% | - | - |
08/27 | 1,990 | 2,020 | 1,960 | 1,990 | +1.53% | 864,600 | - | -2.59% | - | - |
08/24 | 1,950 | 1,960 | 1,900 | 1,960 | -1.01% | 1,158,100 | - | -4.39% | - | - |
08/23 | 1,870 | 2,010 | 1,860 | 1,980 | +6.45% | 2,191,600 | - | -3.84% | - | - |
08/22 | 1,880 | 1,880 | 1,840 | 1,860 | -1.06% | 769,000 | - | -9.97% | - | - |
08/21 | 1,880 | 1,910 | 1,840 | 1,880 | +1.62% | 1,795,900 | - | -9.62% | - | - |
08/20 | 1,830 | 1,860 | 1,820 | 1,850 | +5.71% | 1,745,200 | - | -11.69% | - | - |
08/17 | 1,820 | 1,830 | 1,720 | 1,750 | -6.42% | 1,535,700 | - | -17.26% | - | - |
08/16 | 1,880 | 1,900 | 1,800 | 1,870 | -5.08% | 1,116,700 | - | -12.54% | - | - |
08/15 | 1,970 | 1,990 | 1,950 | 1,970 | -3.43% | 1,063,500 | - | -8.67% | - | - |
08/14 | 2,080 | 2,080 | 2,000 | 2,040 | -2.86% | 1,069,000 | - | -6.08% | - | - |
08/13 | 2,150 | 2,180 | 2,080 | 2,100 | -1.87% | 1,109,000 | - | -3.98% | - | - |
08/10 | 2,190 | 2,190 | 2,070 | 2,140 | -2.28% | 1,899,000 | - | -2.86% | - | - |
08/09 | 2,120 | 2,220 | 2,100 | 2,190 | +6.31% | 2,344,100 | - | -1.17% | - | - |
08/08 | 2,040 | 2,080 | 2,020 | 2,060 | -0.48% | 1,330,200 | - | -7.37% | - | - |
08/07 | 2,130 | 2,130 | 2,070 | 2,070 | -2.82% | 646,400 | - | -7.26% | - | - |
08/06 | 2,140 | 2,140 | 2,080 | 2,130 | -2.29% | 968,400 | - | -5% | - | - |
08/03 | 2,180 | 2,200 | 2,140 | 2,180 | +1.87% | 2,376,400 | - | -3.2% | - | - |
08/02 | 2,120 | 2,150 | 2,090 | 2,140 | +1.9% | 1,149,300 | - | -5.23% | - | - |
08/01 | 2,210 | 2,230 | 2,090 | 2,100 | -3.23% | 1,502,100 | - | -7.28% | - | - |
07/31 | 2,200 | 2,200 | 2,140 | 2,170 | +1.88% | 1,593,400 | - | -4.78% | - | - |
07/30 | 2,070 | 2,160 | 2,050 | 2,130 | +3.9% | 1,808,300 | - | -6.99% | - | - |
07/27 | 2,020 | 2,100 | 2,010 | 2,050 | -3.3% | 1,133,100 | - | -11.18% | - | - |
07/26 | 2,200 | 2,220 | 2,120 | 2,120 | -2.3% | 1,089,800 | - | -9.05% | - | - |
07/25 | 2,140 | 2,210 | 2,100 | 2,170 | 0% | 1,094,100 | - | -7.7% | - | - |
07/24 | 2,170 | 2,180 | 2,120 | 2,170 | 0% | 794,100 | - | -8.4% | - | - |
07/23 | 2,140 | 2,200 | 2,130 | 2,170 | -0.46% | 1,049,300 | - | -9.17% | - | - |
07/20 | 2,250 | 2,250 | 2,160 | 2,180 | +0.46% | 1,285,200 | - | -9.51% | - | - |
07/19 | 2,170 | 2,210 | 2,130 | 2,170 | -1.36% | 1,314,500 | - | -10.7% | - | - |
07/18 | 2,210 | 2,260 | 2,180 | 2,200 | -2.22% | 2,257,900 | - | -10.24% | - | - |
07/17 | 2,280 | 2,300 | 2,180 | 2,250 | -4.26% | 2,015,000 | - | -9.02% | - | - |
07/13 | 2,350 | 2,360 | 2,330 | 2,350 | +0.86% | 589,400 | - | -5.85% | - | - |
07/12 | 2,350 | 2,380 | 2,310 | 2,330 | -0.43% | 670,300 | - | -7.28% | - | - |
07/11 | 2,320 | 2,350 | 2,310 | 2,340 | -0.85% | 395,100 | - | -7.73% | - | - |
07/10 | 2,410 | 2,420 | 2,350 | 2,360 | -2.07% | 875,300 | - | -7.81% | - | - |
07/09 | 2,490 | 2,500 | 2,390 | 2,410 | -3.6% | 1,392,500 | - | -6.66% | - | - |
07/06 | 2,480 | 2,500 | 2,450 | 2,500 | +2.04% | 874,000 | - | -4.03% | - | - |
07/05 | 2,510 | 2,580 | 2,440 | 2,450 | +2.51% | 2,363,200 | - | -6.67% | - | - |
07/04 | 2,310 | 2,420 | 2,300 | 2,390 | +5.75% | 1,859,400 | - | -9.61% | - | - |
07/03 | 2,330 | 2,330 | 2,230 | 2,260 | -3% | 1,904,700 | - | -15.1% | - | - |
07/02 | 2,350 | 2,360 | 2,320 | 2,330 | -2.51% | 709,200 | - | -13.16% | - | - |
06/29 | 2,360 | 2,410 | 2,310 | 2,390 | +3.02% | 1,267,900 | - | -11.42% | - | - |
06/28 | 2,350 | 2,380 | 2,320 | 2,320 | +0.43% | 1,055,200 | - | -14.39% | - | - |
06/27 | 2,370 | 2,420 | 2,300 | 2,310 | -5.71% | 1,860,100 | - | -15.29% | - | - |
06/26 | 2,420 | 2,470 | 2,380 | 2,450 | -0.41% | 1,777,200 | - | -10.71% | - | - |
06/25 | 2,550 | 2,560 | 2,440 | 2,460 | -3.91% | 949,600 | - | -10.87% | - | - |
06/22 | 2,630 | 2,640 | 2,540 | 2,560 | -3.03% | 745,200 | - | -7.75% | - | - |