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 |
---|
2007 |
12/28 | 3,860 | 3,870 | 3,810 | 3,820 | -3.54% | 169,500 | - | +4.77% | - | - |
12/27 | 3,940 | 3,980 | 3,850 | 3,960 | -0.75% | 273,600 | - | +9.79% | - | - |
12/26 | 3,940 | 4,020 | 3,910 | 3,990 | +1.27% | 196,800 | - | +11.92% | - | - |
12/25 | 3,960 | 3,960 | 3,880 | 3,940 | +2.6% | 315,900 | - | +11.8% | - | - |
12/21 | 3,730 | 3,850 | 3,680 | 3,840 | +4.63% | 405,000 | - | +10.12% | - | - |
12/20 | 3,700 | 3,730 | 3,650 | 3,670 | -0.54% | 181,900 | - | +6.19% | - | - |
12/19 | 3,670 | 3,750 | 3,650 | 3,690 | -1.86% | 474,400 | - | +7.45% | - | - |
12/18 | 3,700 | 3,830 | 3,630 | 3,760 | -0.27% | 463,100 | - | +10.49% | - | - |
12/17 | 3,940 | 3,950 | 3,760 | 3,770 | -6.68% | 374,300 | - | +11.97% | - | - |
12/14 | 4,010 | 4,080 | 3,950 | 4,040 | +4.66% | 510,800 | - | +21.14% | - | - |
12/13 | 4,040 | 4,090 | 3,860 | 3,860 | -6.76% | 580,900 | - | +17.15% | - | - |
12/12 | 3,960 | 4,150 | 3,910 | 4,140 | +3.24% | 461,500 | - | +26.84% | - | - |
12/11 | 3,880 | 4,080 | 3,880 | 4,010 | +0.75% | 462,900 | - | +24.19% | - | - |
12/10 | 3,970 | 4,190 | 3,910 | 3,980 | +4.19% | 1,196,000 | - | +24.3% | - | - |
12/07 | 3,810 | 3,880 | 3,750 | 3,820 | -2.3% | 603,500 | - | +20.09% | - | - |
12/06 | 3,530 | 3,930 | 3,520 | 3,910 | +12.36% | 1,015,300 | - | +23.38% | - | - |
12/05 | 3,450 | 3,480 | 3,320 | 3,480 | +2.35% | 396,200 | - | +10.37% | - | - |
12/04 | 3,450 | 3,460 | 3,360 | 3,400 | -2.02% | 323,000 | - | +7.94% | - | - |
12/03 | 3,390 | 3,470 | 3,360 | 3,470 | +2.36% | 314,000 | - | +10.12% | - | - |
11/30 | 3,330 | 3,450 | 3,310 | 3,390 | +4.63% | 625,300 | - | +7.79% | - | - |
11/29 | 3,100 | 3,260 | 3,100 | 3,240 | +6.23% | 369,300 | - | +3.25% | - | - |
11/28 | 3,130 | 3,170 | 3,020 | 3,050 | -2.56% | 318,100 | - | -2.77% | - | - |
11/27 | 2,945 | 3,140 | 2,900 | 3,130 | +6.46% | 570,800 | - | -0.45% | - | - |
11/26 | 2,765 | 3,030 | 2,755 | 2,940 | +3.34% | 634,200 | - | -6.49% | - | - |
11/22 | 2,760 | 2,885 | 2,760 | 2,845 | +0.18% | 288,900 | - | -9.74% | - | - |
11/21 | 2,880 | 2,930 | 2,825 | 2,840 | -2.91% | 299,100 | - | -10.3% | - | - |
11/20 | 2,925 | 2,925 | 2,790 | 2,925 | -0.85% | 408,300 | - | -7.96% | - | - |
11/19 | 3,060 | 3,080 | 2,940 | 2,950 | -2.64% | 183,300 | - | -7.55% | - | - |
11/16 | 2,965 | 3,040 | 2,965 | 3,030 | -0.66% | 128,600 | - | -5.52% | - | - |
11/15 | 3,120 | 3,130 | 3,040 | 3,050 | -2.24% | 154,500 | - | -5.37% | - | - |
11/14 | 3,160 | 3,160 | 3,030 | 3,120 | +6.3% | 291,900 | - | -3.64% | - | - |
11/13 | 2,820 | 2,965 | 2,820 | 2,935 | +2.62% | 362,600 | - | -9.83% | - | - |
11/12 | 2,980 | 3,000 | 2,830 | 2,860 | -3.05% | 341,200 | - | -12.75% | - | - |
11/09 | 3,010 | 3,060 | 2,930 | 2,950 | -3.28% | 282,600 | - | -10.55% | - | - |
11/08 | 3,070 | 3,080 | 2,995 | 3,050 | -1.29% | 430,400 | - | -7.94% | - | - |
11/07 | 3,230 | 3,260 | 3,090 | 3,090 | -5.21% | 532,000 | - | -7.18% | - | - |
11/06 | 3,280 | 3,390 | 3,260 | 3,260 | -2.1% | 290,500 | - | -2.28% | - | - |
11/05 | 3,450 | 3,450 | 3,310 | 3,330 | -3.48% | 229,300 | - | -0.54% | - | - |
11/02 | 3,440 | 3,480 | 3,390 | 3,450 | -2.54% | 225,400 | - | +3.29% | - | - |
11/01 | 3,520 | 3,560 | 3,490 | 3,540 | +1.43% | 269,800 | - | +6.5% | - | - |
10/31 | 3,430 | 3,490 | 3,380 | 3,490 | +2.05% | 246,900 | - | +5.73% | - | - |
10/30 | 3,480 | 3,480 | 3,350 | 3,420 | -0.29% | 372,400 | - | +4.59% | - | - |
10/29 | 3,360 | 3,490 | 3,350 | 3,430 | +3.63% | 401,600 | - | +5.86% | - | - |
10/26 | 3,220 | 3,320 | 3,180 | 3,310 | +2.8% | 248,400 | - | +2.76% | - | - |
10/25 | 3,300 | 3,300 | 3,190 | 3,220 | +0.31% | 301,800 | - | +0.34% | - | - |
10/24 | 3,270 | 3,410 | 3,180 | 3,210 | -0.31% | 517,100 | - | +0.5% | - | - |
10/23 | 3,170 | 3,320 | 3,170 | 3,220 | +2.55% | 375,200 | - | +1.07% | - | - |
10/22 | 3,030 | 3,190 | 3,030 | 3,140 | 0% | 315,600 | - | -1.2% | - | - |
10/19 | 3,150 | 3,170 | 3,110 | 3,140 | -1.88% | 270,400 | - | -0.95% | - | - |
10/18 | 3,130 | 3,230 | 3,130 | 3,200 | +2.56% | 352,700 | - | +1.07% | - | - |
10/17 | 3,160 | 3,240 | 3,100 | 3,120 | -4% | 600,400 | - | -1.33% | - | - |
10/16 | 3,320 | 3,350 | 3,240 | 3,250 | -3.56% | 196,700 | - | +2.72% | - | - |
10/15 | 3,360 | 3,420 | 3,330 | 3,370 | -1.17% | 185,600 | - | +6.65% | - | - |
10/12 | 3,440 | 3,460 | 3,390 | 3,410 | -0.87% | 220,400 | - | +8.25% | - | - |
10/11 | 3,430 | 3,470 | 3,330 | 3,440 | -2.55% | 498,400 | - | +9.21% | - | - |
10/10 | 3,620 | 3,640 | 3,490 | 3,530 | +0.28% | 515,400 | - | +11.99% | - | - |
10/09 | 3,380 | 3,540 | 3,380 | 3,520 | +4.76% | 514,100 | - | +11.92% | - | - |
10/05 | 3,400 | 3,420 | 3,330 | 3,360 | +0.9% | 285,600 | - | +6.97% | - | - |
10/04 | 3,400 | 3,430 | 3,320 | 3,330 | -3.48% | 373,100 | - | +5.71% | - | - |
10/03 | 3,300 | 3,530 | 3,300 | 3,450 | +6.15% | 822,200 | - | +8.76% | - | - |
10/02 | 3,500 | 3,510 | 3,220 | 3,250 | -8.71% | 1,180,700 | - | +1.28% | - | - |
10/01 | 3,250 | 3,640 | 3,230 | 3,560 | +13.02% | 1,726,300 | - | +9.34% | - | - |
09/28 | 3,150 | 3,150 | 3,040 | 3,150 | +3.28% | 616,900 | - | -4.2% | - | - |
09/27 | 2,995 | 3,100 | 2,980 | 3,050 | +3.04% | 502,100 | - | -8.46% | - | - |
09/26 | 2,740 | 3,020 | 2,725 | 2,960 | +9.63% | 761,700 | - | -12.37% | - | - |
09/25 | 2,670 | 2,745 | 2,600 | 2,700 | +0.37% | 623,000 | - | -21.17% | - | - |
09/21 | 2,880 | 2,885 | 2,690 | 2,690 | -8.35% | 635,400 | - | -22.68% | - | - |
09/20 | 3,040 | 3,040 | 2,915 | 2,935 | -2.49% | 267,200 | - | -17.18% | - | - |
09/19 | 2,910 | 3,010 | 2,910 | 3,010 | +5.06% | 419,800 | - | -16.39% | - | - |
09/18 | 2,980 | 2,995 | 2,860 | 2,865 | -4.82% | 450,500 | - | -21.66% | - | - |
09/14 | 3,000 | 3,030 | 2,970 | 3,010 | 0% | 432,000 | - | -19.13% | - | - |
09/13 | 2,980 | 3,050 | 2,975 | 3,010 | +2.03% | 431,800 | - | -20.16% | - | - |
09/12 | 3,030 | 3,060 | 2,935 | 2,950 | -2.64% | 565,900 | - | -23.06% | - | - |
09/11 | 3,070 | 3,090 | 3,000 | 3,030 | -1.94% | 354,300 | - | -22.33% | - | - |
09/10 | 3,040 | 3,150 | 3,030 | 3,090 | -2.83% | 369,700 | - | -22.05% | - | - |
09/07 | 3,050 | 3,220 | 2,990 | 3,180 | +1.27% | 502,800 | - | -21.05% | - | - |
09/06 | 3,040 | 3,160 | 2,955 | 3,140 | 0% | 611,100 | - | -23.25% | - | - |
09/05 | 3,380 | 3,400 | 3,070 | 3,140 | -7.65% | 1,018,200 | - | -24.39% | - | - |
09/04 | 3,460 | 3,470 | 3,370 | 3,400 | -2.3% | 339,600 | - | -19.35% | - | - |
09/03 | 3,400 | 3,490 | 3,350 | 3,480 | +3.26% | 521,200 | - | -18.5% | - | - |
08/31 | 3,370 | 3,480 | 3,340 | 3,370 | -1.46% | 784,300 | - | -22.06% | - | - |
08/30 | 3,620 | 3,630 | 3,340 | 3,420 | -4.47% | 1,308,500 | - | -21.94% | - | - |
08/29 | 3,630 | 3,680 | 3,530 | 3,580 | -7.73% | 1,349,300 | - | -19.44% | - | - |
08/28 | 4,360 | 4,570 | 3,880 | 3,880 | -11.42% | 711,100 | - | -13.85% | - | - |
08/27 | 4,420 | 4,460 | 4,380 | 4,380 | -0.68% | 136,600 | - | -3.86% | - | - |
08/24 | 4,400 | 4,420 | 4,340 | 4,410 | +0.92% | 148,200 | - | -3.8% | - | - |
08/23 | 4,410 | 4,410 | 4,310 | 4,370 | +2.82% | 138,300 | - | -5.37% | - | - |
08/22 | 4,190 | 4,290 | 4,180 | 4,250 | +0.95% | 170,900 | - | -8.74% | - | - |
08/21 | 4,100 | 4,230 | 4,100 | 4,210 | +1.94% | 164,800 | - | -10.37% | - | - |
08/20 | 4,200 | 4,230 | 4,110 | 4,130 | +1.98% | 284,900 | - | -12.87% | - | - |
08/17 | 4,270 | 4,290 | 4,000 | 4,050 | -5.81% | 337,000 | - | -15.52% | - | - |
08/16 | 4,240 | 4,320 | 4,220 | 4,300 | -0.92% | 359,200 | - | -11.3% | - | - |
08/15 | 4,340 | 4,440 | 4,340 | 4,340 | -2.25% | 263,200 | - | -11.32% | - | - |
08/14 | 4,500 | 4,560 | 4,400 | 4,440 | -1.33% | 231,600 | - | -10.23% | - | - |
08/13 | 4,310 | 4,560 | 4,220 | 4,500 | +6.89% | 571,500 | - | -9.82% | - | - |
08/10 | 4,450 | 4,490 | 4,150 | 4,210 | -8.48% | 556,600 | - | -16.22% | - | - |
08/09 | 4,670 | 4,670 | 4,530 | 4,600 | -0.43% | 449,100 | - | -9.38% | - | - |
08/08 | 4,600 | 4,720 | 4,570 | 4,620 | +0.43% | 343,900 | - | -9.66% | - | - |
08/07 | 4,680 | 4,690 | 4,580 | 4,600 | -1.92% | 143,900 | - | -10.63% | - | - |
08/06 | 4,620 | 4,720 | 4,620 | 4,690 | -1.47% | 146,700 | - | -9.41% | - | - |