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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 12/28 | 6,800 | 6,890 | 6,730 | 6,770 | -3.15% | 83,300 | - | -9.33% | - | - |
| 12/27 | 7,070 | 7,210 | 6,970 | 6,990 | -2.37% | 130,300 | - | -7.01% | - | - |
| 12/26 | 7,060 | 7,190 | 6,870 | 7,160 | +1.13% | 194,800 | - | -5.67% | - | - |
| 12/25 | 6,980 | 7,100 | 6,790 | 7,080 | +5.99% | 217,500 | - | -7.52% | - | - |
| 12/21 | 6,580 | 6,720 | 6,340 | 6,680 | 0% | 251,300 | - | -13.92% | - | - |
| 12/20 | 6,970 | 7,060 | 6,620 | 6,680 | -2.77% | 206,800 | - | -15.43% | - | - |
| 12/19 | 7,160 | 7,330 | 6,840 | 6,870 | -3.24% | 244,000 | - | -14.63% | - | - |
| 12/18 | 6,630 | 7,220 | 6,590 | 7,100 | +3.95% | 408,100 | - | -13.04% | - | - |
| 12/17 | 7,300 | 7,380 | 6,830 | 6,830 | -7.45% | 294,900 | - | -17.56% | - | - |
| 12/14 | 7,690 | 7,840 | 7,330 | 7,380 | -3.66% | 265,600 | - | -12.5% | - | - |
| 12/13 | 7,770 | 8,110 | 7,600 | 7,660 | -3.16% | 386,400 | - | -10.43% | - | - |
| 12/12 | 7,420 | 7,940 | 7,420 | 7,910 | +3.67% | 302,600 | - | -8.51% | - | - |
| 12/11 | 7,580 | 7,680 | 7,450 | 7,630 | +1.87% | 217,200 | - | -12.82% | - | - |
| 12/10 | 7,610 | 7,740 | 7,430 | 7,490 | -2.73% | 255,500 | - | -15.38% | - | - |
| 12/07 | 7,500 | 7,830 | 7,360 | 7,700 | +3.36% | 384,600 | - | -14.29% | - | - |
| 12/06 | 7,600 | 7,660 | 7,160 | 7,450 | +1.5% | 289,600 | - | -18.07% | - | - |
| 12/05 | 7,480 | 7,830 | 7,280 | 7,340 | -4.43% | 544,400 | - | -20.73% | - | - |
| 12/04 | 8,240 | 8,350 | 7,640 | 7,680 | -7.69% | 460,100 | - | -18.83% | - | - |
| 12/03 | 8,880 | 8,900 | 8,190 | 8,320 | -2.12% | 463,900 | - | -13.85% | - | - |
| 11/30 | 8,240 | 8,850 | 8,240 | 8,500 | +4.42% | 538,400 | - | -13.36% | - | - |
| 11/29 | 7,950 | 8,160 | 7,900 | 8,140 | +6.41% | 257,500 | - | -18.38% | - | - |
| 11/28 | 7,800 | 8,050 | 7,620 | 7,650 | -1.54% | 275,300 | - | -24.66% | - | - |
| 11/27 | 7,600 | 7,870 | 7,460 | 7,770 | +0.65% | 284,700 | - | -24.8% | - | - |
| 11/26 | 8,200 | 8,250 | 7,680 | 7,720 | -5.51% | 395,300 | - | -26.58% | - | - |
| 11/22 | 7,900 | 8,370 | 7,690 | 8,170 | +1.74% | 379,000 | - | -23.79% | - | - |
| 11/21 | 8,300 | 8,640 | 8,030 | 8,030 | -8.75% | 326,400 | - | -26.48% | - | - |
| 11/20 | 8,330 | 8,840 | 7,970 | 8,800 | -0.34% | 687,700 | - | -20.84% | - | - |
| 11/19 | 9,610 | 9,830 | 8,810 | 8,830 | -8.59% | 247,900 | - | -21.87% | - | - |
| 11/16 | 9,830 | 9,950 | 9,520 | 9,660 | -5.01% | 233,800 | - | -15.92% | - | - |
| 11/15 | 10,250 | 10,550 | 10,140 | 10,170 | -1.93% | 187,900 | - | -12.62% | - | - |
| 11/14 | 10,220 | 10,450 | 10,160 | 10,370 | +5.6% | 183,100 | - | -11.91% | - | - |
| 11/13 | 10,030 | 10,330 | 9,800 | 9,820 | -2.77% | 291,800 | - | -17.08% | - | - |
| 11/12 | 10,230 | 10,350 | 9,830 | 10,100 | -4.27% | 306,500 | - | -15.4% | - | - |
| 11/09 | 10,450 | 10,920 | 10,380 | 10,550 | +2.13% | 380,600 | - | -12.23% | - | - |
| 11/08 | 9,990 | 10,350 | 9,840 | 10,330 | +3.09% | 321,200 | - | -14.57% | - | - |
| 11/07 | 11,000 | 11,130 | 10,010 | 10,020 | -5.2% | 426,400 | - | -17.71% | - | - |
| 11/06 | 10,120 | 10,930 | 10,100 | 10,570 | +4.76% | 284,500 | - | -13.76% | - | - |
| 11/05 | 10,800 | 10,800 | 10,090 | 10,090 | -6.66% | 251,700 | - | -18.06% | - | - |
| 11/02 | 10,040 | 10,970 | 10,030 | 10,810 | +3.54% | 367,900 | - | -12.74% | - | - |
| 11/01 | 11,230 | 11,410 | 10,300 | 10,440 | -10.23% | 471,800 | - | -16.05% | - | - |
| 10/31 | 12,080 | 12,150 | 11,380 | 11,630 | -6.06% | 257,300 | - | -7.01% | - | - |
| 10/30 | 12,750 | 12,780 | 12,240 | 12,380 | -1.59% | 160,100 | - | -1.13% | - | - |
| 10/29 | 12,330 | 12,580 | 12,030 | 12,580 | +3.54% | 142,800 | - | +0.81% | - | - |
| 10/26 | 12,400 | 12,540 | 12,040 | 12,150 | -3.19% | 191,100 | - | -2.13% | - | - |
| 10/25 | 12,800 | 13,050 | 12,380 | 12,550 | -0.95% | 140,000 | - | +1.64% | - | - |
| 10/24 | 12,290 | 12,780 | 12,240 | 12,670 | +4.71% | 205,900 | - | +3.46% | - | - |
| 10/23 | 12,420 | 12,550 | 12,060 | 12,100 | -1.94% | 144,200 | - | -0.43% | - | - |
| 10/22 | 12,030 | 12,500 | 12,020 | 12,340 | -3.82% | 162,800 | - | +2.19% | - | - |
| 10/19 | 12,970 | 13,020 | 12,700 | 12,830 | -3.02% | 101,800 | - | +7% | - | - |
| 10/18 | 12,900 | 13,270 | 12,790 | 13,230 | +2.48% | 143,000 | - | +11.18% | - | - |
| 10/17 | 13,150 | 13,330 | 12,420 | 12,910 | -3.58% | 233,700 | - | +9.52% | - | - |
| 10/16 | 13,460 | 13,670 | 13,270 | 13,390 | -1.11% | 198,500 | - | +14.47% | - | - |
| 10/15 | 13,600 | 13,640 | 13,250 | 13,540 | +1.04% | 244,700 | - | +16.89% | - | - |
| 10/12 | 13,330 | 13,700 | 13,030 | 13,400 | -0.74% | 384,400 | - | +16.92% | - | - |
| 10/11 | 12,660 | 13,530 | 12,660 | 13,500 | +11.2% | 708,600 | - | +19% | - | - |
| 10/10 | 12,300 | 12,390 | 12,060 | 12,140 | -0.49% | 108,700 | - | +8.06% | - | - |
| 10/09 | 12,360 | 12,550 | 12,160 | 12,200 | +0.33% | 121,900 | - | +9.37% | - | - |
| 10/05 | 12,200 | 12,410 | 12,020 | 12,160 | -1.46% | 121,100 | - | +9.97% | - | - |
| 10/04 | 12,310 | 12,730 | 12,290 | 12,340 | -0.8% | 213,500 | - | +12.57% | - | - |
| 10/03 | 12,060 | 12,480 | 11,970 | 12,440 | +3.67% | 235,700 | - | +14.43% | - | - |
| 10/02 | 12,150 | 12,200 | 11,910 | 12,000 | -0.25% | 159,000 | - | +11.41% | - | - |
| 10/01 | 11,950 | 12,100 | 11,820 | 12,030 | +0.84% | 163,700 | - | +12.47% | - | - |
| 09/28 | 12,000 | 12,180 | 11,810 | 11,930 | -0.83% | 225,900 | - | +12.31% | - | - |
| 09/27 | 12,600 | 12,600 | 11,870 | 12,030 | -1.47% | 286,600 | - | +14.2% | - | - |
| 09/26 | 12,300 | 12,390 | 11,950 | 12,210 | +2.01% | 337,200 | - | +16.79% | - | - |
| 09/25 | 11,670 | 12,250 | 11,520 | 11,970 | +5.56% | 458,400 | - | +15.65% | - | - |
| 09/21 | 11,040 | 11,500 | 11,010 | 11,340 | +3.56% | 375,300 | - | +10.74% | - | - |
| 09/20 | 10,580 | 11,030 | 10,460 | 10,950 | +4.39% | 314,900 | - | +7.2% | - | - |
| 09/19 | 10,390 | 10,510 | 10,250 | 10,490 | +4.69% | 163,300 | - | +2.61% | - | - |
| 09/18 | 10,150 | 10,330 | 10,000 | 10,020 | -2.72% | 127,700 | - | -2.39% | - | - |
| 09/14 | 10,210 | 10,400 | 10,110 | 10,300 | +0.88% | 150,900 | - | +0.06% | - | - |
| 09/13 | 10,250 | 10,410 | 10,110 | 10,210 | -0.1% | 164,400 | - | -0.8% | - | - |
| 09/12 | 10,620 | 10,700 | 10,130 | 10,220 | -3.04% | 225,800 | - | -1.26% | - | - |
| 09/11 | 10,460 | 10,650 | 10,250 | 10,540 | +0.86% | 186,900 | - | +1.2% | - | - |
| 09/10 | 10,060 | 10,470 | 10,030 | 10,450 | -1.6% | 235,800 | - | -0.38% | - | - |
| 09/07 | 10,890 | 10,970 | 10,410 | 10,620 | +0.57% | 423,800 | - | +0.45% | - | - |
| 09/06 | 10,140 | 10,710 | 10,130 | 10,560 | +0.76% | 248,000 | - | -0.56% | - | - |
| 09/05 | 10,880 | 10,940 | 10,400 | 10,480 | -0.19% | 276,000 | - | -1.37% | - | - |
| 09/04 | 10,750 | 10,920 | 10,430 | 10,500 | -2.14% | 435,300 | - | -1.2% | - | - |
| 09/03 | 10,250 | 10,810 | 10,180 | 10,730 | +5.71% | 381,900 | - | +0.83% | - | - |
| 08/31 | 9,860 | 10,170 | 9,760 | 10,150 | +3.68% | 178,500 | - | -4.7% | - | - |
| 08/30 | 9,950 | 10,050 | 9,710 | 9,790 | +0.51% | 142,700 | - | -8.17% | - | - |
| 08/29 | 9,590 | 9,830 | 9,510 | 9,740 | -3.28% | 150,700 | - | -9.02% | - | - |
| 08/28 | 9,920 | 10,240 | 9,820 | 10,070 | +1.21% | 147,000 | - | -6.4% | - | - |
| 08/27 | 10,450 | 10,460 | 9,830 | 9,950 | -1.78% | 219,900 | - | -7.78% | - | - |
| 08/24 | 10,160 | 10,250 | 10,000 | 10,130 | -0.3% | 168,400 | - | -6.55% | - | - |
| 08/23 | 10,100 | 10,160 | 9,960 | 10,160 | +4.31% | 188,200 | - | -6.65% | - | - |
| 08/22 | 10,000 | 10,150 | 9,640 | 9,740 | -3.08% | 268,900 | - | -10.95% | - | - |
| 08/21 | 9,740 | 10,130 | 9,570 | 10,050 | +4.91% | 360,300 | - | -8.5% | - | - |
| 08/20 | 9,690 | 9,950 | 9,410 | 9,580 | +3.79% | 461,000 | - | -13.07% | - | - |
| 08/17 | 10,780 | 10,890 | 9,060 | 9,230 | -13.9% | 517,100 | - | -16.49% | - | - |
| 08/16 | 11,000 | 11,240 | 10,250 | 10,720 | -3.77% | 459,600 | - | -3.3% | - | - |
| 08/15 | 11,150 | 11,920 | 11,020 | 11,140 | -3.47% | 409,200 | - | +0.82% | - | - |
| 08/14 | 11,140 | 11,710 | 11,130 | 11,540 | +7.45% | 343,300 | - | +4.97% | - | - |
| 08/13 | 10,560 | 11,050 | 10,530 | 10,740 | +4.68% | 358,400 | - | -1.71% | - | - |
| 08/10 | 11,010 | 11,060 | 9,920 | 10,260 | -11.93% | 426,200 | - | -5.82% | - | - |
| 08/09 | 11,860 | 11,910 | 11,100 | 11,650 | -1.69% | 463,800 | - | +7.08% | - | - |
| 08/08 | 12,500 | 12,620 | 11,650 | 11,850 | -4.59% | 492,800 | - | +9.75% | - | - |
| 08/07 | 12,740 | 12,930 | 12,350 | 12,420 | -0.56% | 514,000 | - | +15.98% | - | - |
| 08/06 | 11,640 | 12,580 | 11,510 | 12,490 | +5.49% | 620,700 | - | +17.85% | - | - |
