株価チャート
2007/08/06～2007/12/28
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 | 1/1, 株式分割 1→2 |
| 2007 |
| 12/28 | 411,000 | 413,000 | 407,500 | 408,500 | +0.62% | 536 | - | -2.2% | - | - |
| 12/27 | 419,000 | 419,000 | 402,500 | 406,000 | -1.93% | 554 | - | -2.54% | - | - |
| 12/26 | 415,500 | 416,000 | 404,500 | 414,000 | -0.48% | 846 | - | -0.48% | - | - |
| 12/25 | 420,500 | 421,500 | 415,000 | 416,000 | -3.7% | 340 | - | +0.19% | - | - |
| 12/21 | 435,500 | 436,000 | 431,500 | 432,000 | +1.53% | 716 | - | +4.2% | - | - |
| 12/20 | 413,000 | 427,000 | 413,000 | 425,500 | +3.03% | 948 | - | +2.92% | - | - |
| 12/19 | 414,000 | 416,000 | 408,500 | 413,000 | -0.24% | 594 | - | +0.12% | - | - |
| 12/18 | 408,000 | 416,000 | 408,000 | 414,000 | +0.24% | 700 | - | +0.47% | - | - |
| 12/17 | 416,500 | 420,500 | 410,000 | 413,000 | -4.29% | 588 | - | +0.25% | - | - |
| 12/14 | 444,500 | 444,500 | 430,500 | 431,500 | -2.15% | 824 | - | +4.77% | - | - |
| 12/13 | 441,500 | 442,000 | 438,000 | 441,000 | -0.11% | 558 | - | +7.29% | - | - |
| 12/12 | 437,500 | 441,500 | 436,500 | 441,500 | 0% | 562 | - | +7.63% | - | - |
| 12/11 | 435,500 | 442,500 | 435,500 | 441,500 | +0.46% | 952 | - | +7.79% | - | - |
| 12/10 | 443,000 | 443,000 | 435,000 | 439,500 | +0.34% | 600 | - | +7.53% | - | - |
| 12/07 | 437,000 | 445,000 | 435,500 | 438,000 | +1.27% | 1,178 | - | +7.21% | - | - |
| 12/06 | 427,500 | 436,000 | 425,000 | 432,500 | +1.76% | 876 | - | +5.76% | - | - |
| 12/05 | 424,000 | 427,000 | 419,500 | 425,000 | +0.59% | 1,254 | - | +3.76% | - | - |
| 12/04 | 417,500 | 424,000 | 417,500 | 422,500 | +1.2% | 640 | - | +3.08% | - | - |
| 12/03 | 409,500 | 420,500 | 409,500 | 417,500 | +2.71% | 870 | - | +1.73% | - | - |
| 11/30 | 413,500 | 415,000 | 406,500 | 406,500 | -1.57% | 388 | - | -1.01% | - | - |
| 11/29 | 410,000 | 417,500 | 406,500 | 413,000 | +2.86% | 604 | - | +0.43% | - | - |
| 11/28 | 390,500 | 405,500 | 390,000 | 401,500 | +3.48% | 530 | - | -2.43% | - | - |
| 11/27 | 380,000 | 391,500 | 372,500 | 388,000 | +0.91% | 818 | - | -5.88% | - | - |
| 11/26 | 375,000 | 388,500 | 373,500 | 384,500 | +2.26% | 346 | - | -6.95% | - | - |
| 11/22 | 371,000 | 379,000 | 371,000 | 376,000 | -1.31% | 698 | - | -9.28% | - | - |
| 11/21 | 386,000 | 389,500 | 381,000 | 381,000 | -2.56% | 636 | - | -8.43% | - | - |
| 11/20 | 385,500 | 394,000 | 383,500 | 391,000 | -1.01% | 418 | - | -6.34% | - | - |
| 11/19 | 395,000 | 402,500 | 394,500 | 395,000 | -1.25% | 420 | - | -5.65% | - | - |
| 11/16 | 400,000 | 408,000 | 400,000 | 400,000 | -0.87% | 292 | - | -4.68% | - | - |
| 11/15 | 400,000 | 406,000 | 398,500 | 403,500 | +0.37% | 310 | - | -4.11% | - | - |
| 11/14 | 407,500 | 409,000 | 398,000 | 402,000 | -0.12% | 570 | - | -4.81% | - | - |
| 11/13 | 411,500 | 412,500 | 401,500 | 402,500 | -2.19% | 656 | - | -5.03% | - | - |
| 11/12 | 407,500 | 411,500 | 401,000 | 411,500 | +0.37% | 414 | - | -3.22% | - | - |
| 11/09 | 410,000 | 417,500 | 410,000 | 410,000 | -0.24% | 344 | - | -3.69% | - | - |
| 11/08 | 415,500 | 417,000 | 410,500 | 411,000 | -2.26% | 474 | - | -3.58% | - | - |
| 11/07 | 424,500 | 424,500 | 419,500 | 420,500 | -1.18% | 134 | - | -1.71% | - | - |
| 11/06 | 423,500 | 428,000 | 415,000 | 425,500 | +1.19% | 578 | - | -0.75% | - | - |
| 11/05 | 434,500 | 434,500 | 420,500 | 420,500 | -3.22% | 658 | - | -2.1% | - | - |
| 11/02 | 438,000 | 438,000 | 427,500 | 434,500 | -3.01% | 396 | - | +0.84% | - | - |
| 11/01 | 448,000 | 453,000 | 442,000 | 448,000 | -0.11% | 664 | - | +3.82% | - | - |
| 10/31 | 434,500 | 453,000 | 434,000 | 448,500 | +3.7% | 598 | - | +4.1% | - | - |
| 10/30 | 434,500 | 436,500 | 429,000 | 432,500 | -0.57% | 182 | - | +0.57% | - | - |
| 10/29 | 425,500 | 435,000 | 424,500 | 435,000 | +2.47% | 304 | - | +1.18% | - | - |
| 10/26 | 420,000 | 424,500 | 417,500 | 424,500 | +0.83% | 284 | - | -1.27% | - | - |
| 10/25 | 419,500 | 421,000 | 417,500 | 421,000 | +0.24% | 304 | - | -2.15% | - | - |
| 10/24 | 420,000 | 421,000 | 416,500 | 420,000 | +0.12% | 288 | - | -2.47% | - | - |
| 10/23 | 410,000 | 419,500 | 410,000 | 419,500 | +1.7% | 294 | - | -2.71% | - | - |
| 10/22 | 410,000 | 415,500 | 410,000 | 412,500 | -0.6% | 334 | - | -4.5% | - | - |
| 10/19 | 413,500 | 419,500 | 413,500 | 415,000 | -0.36% | 462 | - | -4.14% | - | - |
| 10/18 | 416,000 | 421,500 | 416,000 | 416,500 | +0.12% | 192 | - | -3.91% | - | - |
| 10/17 | 421,000 | 424,500 | 416,000 | 416,000 | -1.07% | 608 | - | -4.09% | - | - |
| 10/16 | 421,500 | 425,000 | 420,500 | 420,500 | 0% | 336 | - | -3.15% | - | - |
| 10/15 | 427,000 | 429,000 | 420,500 | 420,500 | -1.75% | 594 | - | -3.28% | - | - |
| 10/12 | 433,000 | 436,500 | 428,000 | 428,000 | -3.06% | 460 | - | -1.79% | - | - |
| 10/11 | 440,000 | 444,000 | 432,000 | 441,500 | +0.34% | 450 | - | +1.15% | - | - |
| 10/10 | 440,000 | 441,500 | 435,000 | 440,000 | +0.8% | 568 | - | +0.77% | - | - |
| 10/09 | 431,500 | 436,500 | 431,000 | 436,500 | +2.71% | 446 | - | -0.03% | - | - |
| 10/05 | 429,500 | 434,500 | 423,500 | 425,000 | +0.47% | 1,000 | - | -2.57% | - | - |
| 10/04 | 454,500 | 454,500 | 422,500 | 423,000 | -6% | 806 | - | -2.95% | - | - |
| 10/03 | 443,000 | 452,500 | 443,000 | 450,000 | +1.47% | 390 | - | +3.2% | - | - |
| 10/02 | 450,000 | 450,000 | 440,000 | 443,500 | -0.34% | 596 | - | +1.93% | - | - |
| 10/01 | 455,500 | 455,500 | 440,000 | 445,000 | -2.31% | 458 | - | +2.49% | - | - |
| 09/28 | 447,000 | 460,500 | 446,000 | 455,500 | +1.33% | 786 | - | +5% | - | - |
| 09/27 | 431,000 | 451,000 | 431,000 | 449,500 | +4.17% | 770 | - | +3.91% | - | - |
| 09/26 | 429,500 | 438,500 | 428,000 | 431,500 | +0.58% | 502 | - | +0.02% | - | - |
| 09/25 | 429,000 | 429,000 | 420,500 | 429,000 | -0.12% | 484 | - | -0.44% | - | - |
| 09/21 | 434,000 | 434,000 | 424,000 | 429,500 | -1.26% | 598 | - | -0.44% | - | - |
| 09/20 | 437,500 | 441,500 | 428,500 | 435,000 | +0.58% | 674 | - | +0.63% | - | - |
| 09/19 | 435,500 | 435,500 | 431,000 | 432,500 | +0.58% | 720 | - | -0.25% | - | - |
| 09/18 | 430,000 | 432,500 | 424,000 | 430,000 | -1.04% | 608 | - | -1.15% | - | - |
| 09/14 | 437,000 | 442,000 | 430,000 | 434,500 | -0.69% | 504 | - | -0.49% | - | - |
| 09/13 | 447,500 | 447,500 | 433,500 | 437,500 | 0% | 422 | - | -0.15% | - | - |
| 09/12 | 430,000 | 437,500 | 427,500 | 437,500 | +2.1% | 1,624 | - | -0.72% | - | - |
| 09/11 | 419,000 | 432,000 | 417,000 | 428,500 | +1.18% | 1,038 | - | -3.26% | - | - |
| 09/10 | 422,500 | 430,500 | 421,500 | 423,500 | -0.7% | 440 | - | -4.94% | - | - |
| 09/07 | 431,000 | 432,000 | 420,500 | 426,500 | -2.18% | 504 | - | -4.81% | - | - |
| 09/06 | 430,500 | 442,500 | 430,000 | 436,000 | -2.13% | 622 | - | -3.27% | - | - |
| 09/05 | 451,000 | 453,500 | 444,000 | 445,500 | -0.11% | 698 | - | -1.61% | - | - |
| 09/04 | 445,500 | 449,500 | 445,500 | 446,000 | +0.22% | 340 | - | -2.06% | - | - |
| 09/03 | 445,000 | 448,500 | 439,000 | 445,000 | +1.14% | 350 | - | -2.73% | - | - |
| 08/31 | 425,500 | 440,000 | 423,000 | 440,000 | +3.41% | 690 | - | -4.14% | - | - |
| 08/30 | 417,000 | 426,500 | 417,000 | 425,500 | +2.28% | 842 | - | -7.5% | - | - |
| 08/29 | 420,000 | 420,000 | 411,000 | 416,000 | -2.92% | 960 | - | -9.95% | - | - |
| 08/28 | 428,500 | 430,000 | 422,500 | 428,500 | +0.59% | 1,060 | - | -7.8% | - | - |
| 08/27 | 425,500 | 433,500 | 425,000 | 426,000 | +1.19% | 1,082 | - | -8.77% | - | - |
| 08/24 | 432,500 | 437,500 | 420,500 | 421,000 | -3.22% | 930 | - | -10.41% | - | - |
| 08/23 | 429,500 | 440,000 | 429,500 | 435,000 | +2.23% | 1,396 | - | -8.2% | - | - |
| 08/22 | 421,500 | 432,500 | 421,500 | 425,500 | +1.31% | 1,754 | - | -10.88% | - | - |
| 08/21 | 413,000 | 425,500 | 410,000 | 420,000 | +0.48% | 2,548 | - | -12.91% | - | - |
| 08/20 | 444,000 | 460,000 | 414,000 | 418,000 | -5.43% | 2,548 | - | -14.28% | - | - |
| 08/17 | 446,500 | 451,500 | 425,500 | 442,000 | -2.1% | 1,668 | - | -10.48% | - | - |
| 08/16 | 467,000 | 467,000 | 445,500 | 451,500 | -3.53% | 816 | - | -9.42% | - | - |
| 08/15 | 464,500 | 468,000 | 460,000 | 468,000 | +0.11% | 644 | - | -6.99% | - | - |
| 08/14 | 471,000 | 473,500 | 467,500 | 467,500 | -0.74% | 510 | - | -7.98% | - | - |
| 08/13 | 474,000 | 479,000 | 467,500 | 471,000 | -0.32% | 602 | - | -8.18% | - | - |
| 08/10 | 497,500 | 497,500 | 472,000 | 472,500 | -5.5% | 920 | - | -8.66% | - | - |
| 08/09 | 500,000 | 510,000 | 497,500 | 500,000 | +1.11% | 908 | - | -4.07% | - | - |
| 08/08 | 487,500 | 499,500 | 486,500 | 494,500 | +0.41% | 442 | - | -5.63% | - | - |
| 08/07 | 494,000 | 494,000 | 489,000 | 492,500 | +1.13% | 198 | - | -6.52% | - | - |
| 08/06 | 495,000 | 495,000 | 486,500 | 487,000 | -1.32% | 286 | - | -8.07% | - | - |
