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 |
|---|
| 2011 | 10/1, 株式併合 10→1 |
| 2007 |
| 12/28 | 2,200 | 2,250 | 2,200 | 2,250 | +2.27% | 5,200 | - | -10.14% | - | - |
| 12/27 | 2,160 | 2,250 | 2,160 | 2,200 | +3.29% | 3,000 | - | -12.94% | - | - |
| 12/26 | 2,120 | 2,200 | 2,120 | 2,130 | +0.47% | 2,900 | - | -16.63% | - | - |
| 12/25 | 2,130 | 2,160 | 2,070 | 2,120 | +0.95% | 6,600 | - | -18.08% | - | - |
| 12/21 | 2,100 | 2,110 | 2,090 | 2,100 | +0.48% | 3,800 | - | -19.97% | - | - |
| 12/20 | 2,230 | 2,370 | 2,090 | 2,090 | -6.28% | 13,800 | - | -21.43% | - | - |
| 12/19 | 2,220 | 2,280 | 2,200 | 2,230 | +1.83% | 4,300 | - | -17.32% | - | - |
| 12/18 | 2,200 | 2,200 | 2,050 | 2,190 | +5.8% | 15,800 | - | -19.72% | - | - |
| 12/17 | 2,380 | 2,380 | 2,000 | 2,070 | -14.11% | 22,400 | - | -25% | - | - |
| 12/14 | 2,560 | 2,570 | 2,410 | 2,410 | -6.95% | 4,400 | - | -13.87% | - | - |
| 12/13 | 2,600 | 2,600 | 2,560 | 2,590 | -0.38% | 4,200 | - | -8.22% | - | - |
| 12/12 | 2,600 | 2,620 | 2,540 | 2,600 | 0% | 3,300 | - | -8.42% | - | - |
| 12/11 | 2,630 | 2,630 | 2,570 | 2,600 | -1.14% | 1,000 | - | -8.93% | - | - |
| 12/10 | 2,650 | 2,680 | 2,560 | 2,630 | +0.77% | 3,200 | - | -8.43% | - | - |
| 12/07 | 2,730 | 2,730 | 2,610 | 2,610 | -2.61% | 1,600 | - | -9.69% | - | - |
| 12/06 | 2,770 | 2,770 | 2,650 | 2,680 | -2.19% | 1,500 | - | -7.81% | - | - |
| 12/05 | 2,740 | 2,740 | 2,630 | 2,740 | 0% | 1,500 | - | -6.26% | - | - |
| 12/04 | 2,770 | 2,770 | 2,740 | 2,740 | -1.44% | 800 | - | -6.68% | - | - |
| 12/03 | 2,800 | 2,800 | 2,700 | 2,780 | +1.09% | 1,600 | - | -5.67% | - | - |
| 11/30 | 2,790 | 2,800 | 2,730 | 2,750 | -1.79% | 1,100 | - | -6.97% | - | - |
| 11/29 | 2,710 | 2,800 | 2,690 | 2,800 | 0% | 1,900 | - | -5.72% | - | - |
| 11/28 | 2,810 | 2,810 | 2,700 | 2,800 | -1.41% | 2,400 | - | -6.1% | - | - |
| 11/27 | 2,840 | 2,840 | 2,840 | 2,840 | -0.35% | 15,800 | - | -5.08% | - | - |
| 11/26 | 2,800 | 2,850 | 2,800 | 2,850 | +1.79% | 300 | - | -5% | - | - |
| 11/22 | 2,800 | 2,880 | 2,770 | 2,800 | -1.06% | 2,700 | - | -6.95% | - | - |
| 11/21 | 2,900 | 2,950 | 2,830 | 2,830 | -2.41% | 1,400 | - | -6.32% | - | - |
| 11/20 | 2,950 | 2,950 | 2,820 | 2,900 | -1.69% | 12,300 | - | -4.39% | - | - |
| 11/19 | 3,000 | 3,000 | 2,950 | 2,950 | -1.99% | 1,200 | - | -3.15% | - | - |
| 11/16 | 3,000 | 3,010 | 2,970 | 3,010 | +0.33% | 1,600 | - | -1.57% | - | - |
| 11/15 | 3,020 | 3,020 | 2,980 | 3,000 | -0.99% | 11,300 | - | -2.22% | - | - |
| 11/14 | 3,020 | 3,030 | 3,000 | 3,030 | +1% | 800 | - | -1.56% | - | - |
| 11/13 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 3,400 | - | -2.88% | - | - |
| 11/12 | 2,910 | 3,000 | 2,910 | 3,000 | 0% | 2,700 | - | -3.1% | - | - |
| 11/09 | 3,050 | 3,050 | 3,000 | 3,000 | -0.33% | 800 | - | -3.29% | - | - |
| 11/08 | 3,010 | 3,010 | 2,900 | 3,010 | -0.66% | 1,300 | - | -3.15% | - | - |
| 11/07 | 3,000 | 3,030 | 2,920 | 3,030 | +1% | 2,800 | - | -2.7% | - | - |
| 11/06 | 3,000 | 3,000 | 2,870 | 3,000 | -0.99% | 1,500 | - | -3.85% | - | - |
| 11/05 | 3,050 | 3,050 | 3,030 | 3,030 | -0.98% | 1,000 | - | -3.04% | - | - |
| 11/02 | 3,000 | 3,060 | 2,850 | 3,060 | +0.33% | 3,400 | - | -2.24% | - | - |
| 11/01 | 3,080 | 3,080 | 2,900 | 3,050 | -0.97% | 1,900 | - | -2.62% | - | - |
| 10/31 | 3,020 | 3,120 | 2,780 | 3,080 | +0.98% | 16,300 | - | -1.72% | - | - |
| 10/30 | 3,030 | 3,050 | 3,020 | 3,050 | +0.66% | 8,900 | - | -2.68% | - | - |
| 10/29 | 2,990 | 3,030 | 2,990 | 3,030 | +0.66% | 7,000 | - | -3.38% | - | - |
| 10/26 | 3,100 | 3,100 | 3,010 | 3,010 | -2.9% | 900 | - | -4.14% | - | - |
| 10/25 | 3,110 | 3,110 | 3,100 | 3,100 | 0% | 500 | - | -1.4% | - | - |
| 10/24 | 3,100 | 3,100 | 3,100 | 3,100 | +2.31% | 1,200 | - | -1.49% | - | - |
| 10/23 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 500 | - | -3.93% | - | - |
| 10/22 | 3,070 | 3,070 | 3,010 | 3,050 | -0.65% | 1,700 | - | -3.36% | - | - |
| 10/19 | 3,100 | 3,130 | 3,070 | 3,070 | -0.97% | 1,800 | - | -2.79% | - | - |
| 10/18 | 3,140 | 3,140 | 3,080 | 3,100 | -0.96% | 1,700 | - | -2.02% | - | - |
| 10/17 | 3,220 | 3,220 | 3,100 | 3,130 | -3.1% | 2,800 | - | -1.2% | - | - |
| 10/16 | 3,240 | 3,240 | 3,120 | 3,230 | -0.92% | 1,700 | - | +1.86% | - | - |
| 10/15 | 3,260 | 3,260 | 3,260 | 3,260 | +0.31% | 100 | - | +2.84% | - | - |
| 10/12 | 3,250 | 3,250 | 3,240 | 3,250 | 0% | 1,600 | - | +2.59% | - | - |
| 10/11 | 3,300 | 3,300 | 3,210 | 3,250 | -1.52% | 700 | - | +2.65% | - | - |
| 10/10 | 3,150 | 3,300 | 3,130 | 3,300 | +3.45% | 2,800 | - | +4.3% | - | - |
| 10/09 | 3,240 | 3,240 | 3,190 | 3,190 | +1.59% | 500 | - | +0.69% | - | - |
| 10/05 | 3,190 | 3,290 | 3,110 | 3,140 | -0.63% | 1,800 | - | -1.16% | - | - |
| 10/04 | 3,140 | 3,160 | 3,110 | 3,160 | +0.64% | 1,000 | - | -0.91% | - | - |
| 10/03 | 3,200 | 3,210 | 3,140 | 3,140 | -1.88% | 900 | - | -1.91% | - | - |
| 10/02 | 3,210 | 3,210 | 3,200 | 3,200 | +2.89% | 400 | - | -0.19% | - | - |
| 10/01 | 3,110 | 3,190 | 3,110 | 3,110 | -1.58% | 3,700 | - | -3.02% | - | - |
| 09/28 | 3,100 | 3,240 | 3,100 | 3,160 | +1.94% | 12,300 | - | -1.56% | - | - |
| 09/27 | 3,120 | 3,130 | 3,050 | 3,100 | 0% | 1,800 | - | -3.43% | - | - |
| 09/26 | 3,110 | 3,110 | 3,100 | 3,100 | 0% | 1,600 | - | -3.52% | - | - |
| 09/25 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 600 | - | -3.76% | - | - |
| 09/21 | 3,100 | 3,100 | 3,100 | 3,100 | -0.64% | 1,100 | - | -3.97% | - | - |
| 09/20 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 600 | - | -3.82% | - | - |
| 09/19 | 3,210 | 3,250 | 3,100 | 3,120 | -1.27% | 3,000 | - | -4.35% | - | - |
| 09/18 | 3,270 | 3,290 | 3,160 | 3,160 | -3.36% | 1,500 | - | -3.78% | - | - |
| 09/14 | 3,100 | 3,270 | 3,100 | 3,270 | +5.48% | 900 | - | -1% | - | - |
| 09/13 | 3,150 | 3,150 | 3,100 | 3,100 | 0% | 1,600 | - | -6.57% | - | - |
| 09/12 | 3,200 | 3,200 | 3,100 | 3,100 | -3.13% | 8,800 | - | -7.27% | - | - |
| 09/11 | 3,200 | 3,200 | 3,160 | 3,200 | 0% | 1,800 | - | -5.1% | - | - |
| 09/10 | 3,200 | 3,200 | 3,200 | 3,200 | -0.31% | 1,100 | - | -5.77% | - | - |
| 09/07 | 3,210 | 3,210 | 3,120 | 3,210 | 0% | 15,700 | - | -6.14% | - | - |
| 09/06 | 3,220 | 3,220 | 3,170 | 3,210 | -0.31% | 2,200 | - | -6.79% | - | - |
| 09/05 | 3,220 | 3,220 | 3,220 | 3,220 | +0.63% | 300 | - | -7.2% | - | - |
| 09/04 | 3,230 | 3,230 | 3,200 | 3,200 | 0% | 7,200 | - | -8.47% | - | - |
| 09/03 | 3,400 | 3,400 | 3,200 | 3,200 | -5.88% | 4,300 | - | -9.07% | - | - |
| 08/31 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 300 | - | -4.12% | - | - |
| 08/30 | 3,450 | 3,450 | 3,350 | 3,400 | -1.45% | 1,400 | - | -4.66% | - | - |
| 08/29 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 1,600 | - | -3.85% | - | - |
| 08/28 | 3,300 | 3,450 | 3,300 | 3,450 | +5.18% | 2,600 | - | -4.41% | - | - |
| 08/27 | 3,220 | 3,280 | 3,220 | 3,280 | +1.86% | 2,000 | - | -9.62% | - | - |
| 08/24 | 3,220 | 3,220 | 3,200 | 3,220 | +1.26% | 1,800 | - | -11.8% | - | - |
| 08/23 | 3,150 | 3,200 | 3,150 | 3,180 | +0.95% | 7,500 | - | -13.47% | - | - |
| 08/22 | 3,150 | 3,200 | 3,100 | 3,150 | -0.94% | 3,500 | - | -14.91% | - | - |
| 08/21 | 3,300 | 3,300 | 3,130 | 3,180 | -3.93% | 4,200 | - | -14.79% | - | - |
| 08/20 | 3,400 | 3,400 | 3,250 | 3,310 | +0.91% | 4,100 | - | -12.04% | - | - |
| 08/17 | 3,500 | 3,500 | 3,280 | 3,280 | -5.75% | 6,100 | - | -13.48% | - | - |
| 08/16 | 3,570 | 3,570 | 3,480 | 3,480 | -2.52% | 8,700 | - | -8.81% | - | - |
| 08/15 | 3,670 | 3,670 | 3,530 | 3,570 | -2.72% | 1,300 | - | -6.89% | - | - |
| 08/14 | 3,650 | 3,700 | 3,580 | 3,670 | +0.55% | 4,900 | - | -4.72% | - | - |
| 08/13 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 2,200 | - | -5.66% | - | - |
| 08/10 | 3,730 | 3,730 | 3,650 | 3,650 | -1.88% | 3,300 | - | -6.05% | - | - |
| 08/09 | 3,770 | 3,800 | 3,720 | 3,720 | -2.62% | 2,600 | - | -4.69% | - | - |
| 08/08 | 3,800 | 3,840 | 3,750 | 3,820 | +0.53% | 5,800 | - | -2.55% | - | - |
| 08/07 | 3,800 | 3,850 | 3,750 | 3,800 | 0% | 9,100 | - | -3.46% | - | - |
| 08/06 | 3,810 | 3,820 | 3,800 | 3,800 | -0.52% | 2,300 | - | -3.68% | - | - |
