株価チャート
2007/08/01~2007/12/25
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2011 | 7/1, 株式分割 1→100 |
2007 |
12/25 | 2,830 | 2,850 | 2,810 | 2,820 | -0.88% | 878,600 | - | +0.57% | - | - |
12/21 | 2,835 | 2,855 | 2,815 | 2,845 | +1.25% | 600,600 | - | +1.39% | - | - |
12/20 | 2,830 | 2,840 | 2,810 | 2,810 | -0.53% | 1,011,200 | - | +0.11% | - | - |
12/19 | 2,875 | 2,895 | 2,815 | 2,825 | -3.42% | 1,433,600 | - | +0.64% | - | - |
12/18 | 2,885 | 2,930 | 2,840 | 2,925 | +1.56% | 2,212,200 | - | +4.35% | - | - |
12/17 | 2,895 | 2,930 | 2,875 | 2,880 | +0.35% | 1,778,800 | - | +2.82% | - | - |
12/14 | 2,815 | 2,890 | 2,815 | 2,870 | +2.68% | 2,332,200 | - | +2.46% | - | - |
12/13 | 2,815 | 2,830 | 2,785 | 2,795 | -1.76% | 1,090,800 | - | -0.18% | - | - |
12/12 | 2,830 | 2,850 | 2,795 | 2,845 | -1.22% | 1,280,200 | - | +1.43% | - | - |
12/11 | 2,895 | 2,905 | 2,865 | 2,880 | +1.77% | 1,173,000 | - | +2.53% | - | - |
12/10 | 2,865 | 2,865 | 2,815 | 2,830 | -1.39% | 786,600 | - | +0.68% | - | - |
12/07 | 2,875 | 2,895 | 2,865 | 2,870 | +1.59% | 1,579,400 | - | +2.03% | - | - |
12/06 | 2,850 | 2,850 | 2,795 | 2,825 | -1.22% | 1,111,000 | - | +0.39% | - | - |
12/05 | 2,760 | 2,865 | 2,750 | 2,860 | +4.76% | 2,934,600 | - | +1.56% | - | - |
12/04 | 2,700 | 2,740 | 2,695 | 2,730 | +0.74% | 1,026,800 | - | -2.88% | - | - |
12/03 | 2,725 | 2,730 | 2,690 | 2,710 | -0.18% | 1,258,200 | - | -3.59% | - | - |
11/30 | 2,710 | 2,730 | 2,700 | 2,715 | +0.18% | 1,368,400 | - | -3.42% | - | - |
11/29 | 2,695 | 2,760 | 2,695 | 2,710 | -3.04% | 2,795,000 | - | -3.52% | - | - |
11/28 | 2,785 | 2,800 | 2,760 | 2,795 | +0.9% | 1,401,200 | - | -0.39% | - | - |
11/27 | 2,745 | 2,775 | 2,690 | 2,770 | +0.36% | 1,050,000 | - | -1.14% | - | - |
11/26 | 2,700 | 2,770 | 2,690 | 2,760 | +1.85% | 1,230,600 | - | -1.39% | - | - |
11/22 | 2,710 | 2,745 | 2,705 | 2,710 | -1.45% | 1,091,000 | - | -3.18% | - | - |
11/21 | 2,765 | 2,775 | 2,730 | 2,750 | -1.43% | 2,001,800 | - | -1.86% | - | - |
11/20 | 2,760 | 2,800 | 2,735 | 2,790 | +0.36% | 2,034,200 | - | -0.36% | - | - |
11/19 | 2,835 | 2,840 | 2,765 | 2,780 | -3.3% | 2,564,000 | - | -0.5% | - | - |
11/16 | 2,875 | 2,905 | 2,850 | 2,875 | 0% | 1,974,400 | - | +3.05% | - | - |
11/15 | 2,815 | 2,880 | 2,810 | 2,875 | +2.86% | 1,612,000 | - | +3.31% | - | - |
11/14 | 2,765 | 2,805 | 2,750 | 2,795 | +2.01% | 1,497,800 | - | +0.61% | - | - |
11/13 | 2,835 | 2,850 | 2,725 | 2,740 | -4.36% | 2,999,800 | - | -1.23% | - | - |
11/12 | 2,870 | 2,880 | 2,840 | 2,865 | -0.17% | 1,851,600 | - | +3.35% | - | - |
11/09 | 2,830 | 2,900 | 2,800 | 2,870 | +0.17% | 2,044,000 | - | +3.76% | - | - |
11/08 | 2,870 | 2,880 | 2,830 | 2,865 | -1.88% | 1,941,600 | - | +3.77% | - | - |
11/07 | 2,920 | 2,945 | 2,885 | 2,920 | -0.68% | 1,986,200 | - | +5.91% | - | - |
11/06 | 2,915 | 2,950 | 2,890 | 2,940 | +0.68% | 1,824,000 | - | +6.91% | - | - |
11/05 | 2,875 | 2,930 | 2,855 | 2,920 | +1.57% | 1,543,000 | - | +6.49% | - | - |
11/02 | 2,885 | 2,895 | 2,860 | 2,875 | -1.2% | 1,417,200 | - | +5.12% | - | - |
11/01 | 2,845 | 2,925 | 2,840 | 2,910 | +1.22% | 2,088,600 | - | +6.71% | - | - |
10/31 | 2,750 | 2,885 | 2,750 | 2,875 | +5.31% | 2,416,000 | - | +5.78% | - | - |
10/30 | 2,720 | 2,745 | 2,710 | 2,730 | -0.18% | 651,200 | - | +0.63% | - | - |
10/29 | 2,700 | 2,740 | 2,700 | 2,735 | +1.48% | 532,200 | - | +0.89% | - | - |
10/26 | 2,685 | 2,705 | 2,665 | 2,695 | +0.75% | 734,800 | - | -0.52% | - | - |
10/25 | 2,650 | 2,685 | 2,645 | 2,675 | +1.52% | 922,400 | - | -1.29% | - | - |
10/24 | 2,695 | 2,700 | 2,630 | 2,635 | -2.59% | 1,840,000 | - | -2.73% | - | - |
10/23 | 2,690 | 2,720 | 2,690 | 2,705 | +0.37% | 441,600 | - | -0.22% | - | - |
10/22 | 2,695 | 2,715 | 2,660 | 2,695 | -2.18% | 1,164,600 | - | -0.55% | - | - |
10/19 | 2,725 | 2,765 | 2,705 | 2,755 | -0.54% | 1,187,200 | - | +1.66% | - | - |
10/18 | 2,710 | 2,770 | 2,690 | 2,770 | +2.4% | 1,358,000 | - | +2.21% | - | - |
10/17 | 2,655 | 2,705 | 2,650 | 2,705 | +2.27% | 1,628,800 | - | -0.15% | - | - |
10/16 | 2,680 | 2,685 | 2,635 | 2,645 | -1.49% | 966,600 | - | -2.36% | - | - |
10/15 | 2,705 | 2,710 | 2,675 | 2,685 | -0.19% | 473,400 | - | -1% | - | - |
10/12 | 2,720 | 2,735 | 2,675 | 2,690 | -2.18% | 1,510,200 | - | -0.81% | - | - |
10/11 | 2,705 | 2,765 | 2,705 | 2,750 | +2.23% | 869,600 | - | +1.25% | - | - |
10/10 | 2,705 | 2,705 | 2,690 | 2,690 | -0.37% | 516,600 | - | -0.99% | - | - |
10/09 | 2,720 | 2,730 | 2,690 | 2,700 | -0.55% | 847,000 | - | -0.81% | - | - |
10/05 | 2,735 | 2,740 | 2,700 | 2,715 | -1.09% | 879,000 | - | -0.33% | - | - |
10/04 | 2,740 | 2,760 | 2,725 | 2,745 | -0.54% | 505,200 | - | +0.73% | - | - |
10/03 | 2,750 | 2,790 | 2,745 | 2,760 | +0.55% | 1,307,800 | - | +1.28% | - | - |
10/02 | 2,745 | 2,755 | 2,715 | 2,745 | +0.18% | 1,108,000 | - | +0.73% | - | - |
10/01 | 2,745 | 2,750 | 2,705 | 2,740 | 0% | 612,800 | - | +0.55% | - | - |
09/28 | 2,690 | 2,750 | 2,685 | 2,740 | +1.67% | 1,254,000 | - | +0.59% | - | - |
09/27 | 2,680 | 2,705 | 2,675 | 2,695 | +0.94% | 1,187,400 | - | -0.92% | - | - |
09/26 | 2,695 | 2,715 | 2,660 | 2,670 | -2.73% | 1,413,000 | - | -1.77% | - | - |
09/25 | 2,710 | 2,750 | 2,700 | 2,745 | +1.86% | 911,000 | - | +1.03% | - | - |
09/21 | 2,690 | 2,710 | 2,670 | 2,695 | +0.19% | 623,000 | - | -0.63% | - | - |
09/20 | 2,735 | 2,740 | 2,680 | 2,690 | -1.1% | 666,600 | - | -0.66% | - | - |
09/19 | 2,700 | 2,765 | 2,695 | 2,720 | +3.03% | 1,046,800 | - | +0.59% | - | - |
09/18 | 2,690 | 2,705 | 2,630 | 2,640 | -1.31% | 1,702,400 | - | -2.22% | - | - |
09/14 | 2,725 | 2,725 | 2,660 | 2,675 | -0.56% | 2,667,000 | - | -0.85% | - | - |
09/13 | 2,660 | 2,720 | 2,655 | 2,690 | -0.37% | 867,000 | - | 0% | - | - |
09/12 | 2,750 | 2,750 | 2,685 | 2,700 | -2% | 1,007,800 | - | +0.63% | - | - |
09/11 | 2,735 | 2,765 | 2,690 | 2,755 | +0.92% | 959,000 | - | +2.76% | - | - |
09/10 | 2,690 | 2,745 | 2,690 | 2,730 | +0.37% | 906,000 | - | +1.98% | - | - |
09/07 | 2,730 | 2,735 | 2,710 | 2,720 | -0.18% | 574,800 | - | +1.72% | - | - |
09/06 | 2,690 | 2,725 | 2,675 | 2,725 | +1.68% | 1,578,800 | - | +2.1% | - | - |
09/05 | 2,780 | 2,780 | 2,660 | 2,680 | -3.94% | 2,387,200 | - | +0.53% | - | - |
09/04 | 2,790 | 2,820 | 2,770 | 2,790 | +0.36% | 592,400 | - | +4.73% | - | - |
09/03 | 2,770 | 2,785 | 2,750 | 2,780 | -0.54% | 680,000 | - | +4.51% | - | - |
08/31 | 2,755 | 2,795 | 2,730 | 2,795 | +1.64% | 1,006,200 | - | +5.11% | - | - |
08/30 | 2,760 | 2,760 | 2,710 | 2,750 | +0.18% | 1,199,000 | - | +3.46% | - | - |
08/29 | 2,715 | 2,755 | 2,665 | 2,745 | -0.54% | 1,829,600 | - | +3.23% | - | - |
08/28 | 2,760 | 2,775 | 2,740 | 2,760 | +0.18% | 1,014,600 | - | +3.76% | - | - |
08/27 | 2,735 | 2,760 | 2,720 | 2,755 | +0.92% | 902,000 | - | +3.61% | - | - |
08/24 | 2,685 | 2,740 | 2,685 | 2,730 | +0.18% | 998,200 | - | +2.67% | - | - |
08/23 | 2,660 | 2,725 | 2,655 | 2,725 | +3.02% | 2,153,800 | - | +2.41% | - | - |
08/22 | 2,620 | 2,675 | 2,620 | 2,645 | +0.57% | 1,796,000 | - | -0.68% | - | - |
08/21 | 2,650 | 2,670 | 2,630 | 2,630 | -0.57% | 1,308,400 | - | -1.35% | - | - |
08/20 | 2,635 | 2,700 | 2,615 | 2,645 | +0.38% | 2,005,400 | - | -1.01% | - | - |
08/17 | 2,630 | 2,665 | 2,615 | 2,635 | +1.35% | 3,316,200 | - | -1.61% | - | - |
08/16 | 2,605 | 2,625 | 2,575 | 2,600 | +0.39% | 3,181,000 | - | -3.09% | - | - |
08/15 | 2,590 | 2,610 | 2,570 | 2,590 | -0.58% | 1,675,000 | - | -3.72% | - | - |
08/14 | 2,610 | 2,615 | 2,585 | 2,605 | +0.77% | 1,188,400 | - | -3.45% | - | - |
08/13 | 2,540 | 2,620 | 2,530 | 2,585 | +3.82% | 2,255,200 | - | -4.44% | - | - |
08/10 | 2,500 | 2,530 | 2,420 | 2,490 | -0.99% | 3,359,600 | - | -8.22% | - | - |
08/09 | 2,645 | 2,670 | 2,515 | 2,515 | -4.73% | 3,752,400 | - | -7.77% | - | - |
08/08 | 2,630 | 2,655 | 2,625 | 2,640 | -0.75% | 1,597,600 | - | -3.65% | - | - |
08/07 | 2,660 | 2,695 | 2,650 | 2,660 | +0.19% | 1,357,600 | - | -3.2% | - | - |
08/06 | 2,585 | 2,675 | 2,565 | 2,655 | +2.51% | 1,275,200 | - | -3.7% | - | - |
08/03 | 2,625 | 2,635 | 2,580 | 2,590 | -2.08% | 1,955,600 | - | -6.33% | - | - |
08/02 | 2,635 | 2,660 | 2,610 | 2,645 | +0.38% | 1,874,800 | - | -4.68% | - | - |
08/01 | 2,665 | 2,680 | 2,625 | 2,635 | -2.23% | 1,683,200 | - | -5.25% | - | - |