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 | 7/1, 株式併合 10→1 |
| 2007 |
| 12/28 | 8,530 | 8,530 | 8,320 | 8,460 | -0.12% | 8,400 | - | -2.37% | - | - |
| 12/27 | 8,500 | 8,530 | 8,450 | 8,470 | -0.7% | 8,300 | - | -2.22% | - | - |
| 12/26 | 8,480 | 8,530 | 8,420 | 8,530 | +1.79% | 8,800 | - | -1.51% | - | - |
| 12/25 | 8,660 | 8,720 | 8,350 | 8,380 | -5.95% | 25,800 | - | -3.33% | - | - |
| 12/21 | 8,900 | 8,950 | 8,870 | 8,910 | +0.11% | 23,700 | - | +2.61% | - | - |
| 12/20 | 8,880 | 8,930 | 8,880 | 8,900 | +0.34% | 15,600 | - | +2.57% | - | - |
| 12/19 | 8,860 | 8,930 | 8,850 | 8,870 | +0.23% | 16,900 | - | +2.31% | - | - |
| 12/18 | 8,770 | 8,850 | 8,770 | 8,850 | +0.34% | 7,600 | - | +2.3% | - | - |
| 12/17 | 8,800 | 8,860 | 8,800 | 8,820 | -0.45% | 9,100 | - | +2.18% | - | - |
| 12/14 | 8,730 | 8,890 | 8,730 | 8,860 | +1.49% | 14,500 | - | +2.72% | - | - |
| 12/13 | 8,790 | 8,840 | 8,720 | 8,730 | -0.68% | 10,900 | - | +1.31% | - | - |
| 12/12 | 8,780 | 8,830 | 8,730 | 8,790 | -0.11% | 12,500 | - | +1.94% | - | - |
| 12/11 | 8,880 | 8,880 | 8,800 | 8,800 | -0.23% | 8,400 | - | +1.92% | - | - |
| 12/10 | 8,880 | 8,880 | 8,790 | 8,820 | +0.46% | 11,100 | - | +2.04% | - | - |
| 12/07 | 8,680 | 8,790 | 8,650 | 8,780 | +2.33% | 18,200 | - | +1.37% | - | - |
| 12/06 | 8,620 | 8,680 | 8,530 | 8,580 | +0.7% | 8,400 | - | -1.15% | - | - |
| 12/05 | 8,470 | 8,520 | 8,450 | 8,520 | +0.71% | 10,000 | - | -2.16% | - | - |
| 12/04 | 8,500 | 8,500 | 8,430 | 8,460 | -0.7% | 9,700 | - | -3.23% | - | - |
| 12/03 | 8,700 | 8,700 | 8,480 | 8,520 | -0.93% | 14,200 | - | -3.05% | - | - |
| 11/30 | 8,600 | 8,680 | 8,570 | 8,600 | -0.12% | 12,900 | - | -2.66% | - | - |
| 11/29 | 8,660 | 8,660 | 8,560 | 8,610 | +0.58% | 15,100 | - | -3.01% | - | - |
| 11/28 | 8,720 | 8,740 | 8,540 | 8,560 | -1.5% | 11,100 | - | -4.04% | - | - |
| 11/27 | 8,710 | 8,790 | 8,630 | 8,690 | -0.23% | 12,700 | - | -3.09% | - | - |
| 11/26 | 8,510 | 8,710 | 8,510 | 8,710 | +3.57% | 8,700 | - | -3.29% | - | - |
| 11/22 | 8,360 | 8,440 | 8,310 | 8,410 | +0.24% | 7,000 | - | -7.06% | - | - |
| 11/21 | 8,450 | 8,550 | 8,390 | 8,390 | -0.59% | 9,800 | - | -7.87% | - | - |
| 11/20 | 8,700 | 8,700 | 8,320 | 8,440 | -3.32% | 15,500 | - | -7.9% | - | - |
| 11/19 | 8,630 | 8,800 | 8,630 | 8,730 | 0% | 16,000 | - | -5.31% | - | - |
| 11/16 | 8,700 | 8,800 | 8,650 | 8,730 | -0.23% | 12,800 | - | -5.83% | - | - |
| 11/15 | 8,710 | 8,770 | 8,700 | 8,750 | +0.11% | 3,800 | - | -6.09% | - | - |
| 11/14 | 8,490 | 8,740 | 8,490 | 8,740 | +4.17% | 17,900 | - | -6.65% | - | - |
| 11/13 | 8,430 | 8,560 | 8,370 | 8,390 | +0.12% | 12,600 | - | -10.8% | - | - |
| 11/12 | 8,590 | 8,590 | 8,360 | 8,380 | -3.01% | 7,800 | - | -11.45% | - | - |
| 11/09 | 8,750 | 8,800 | 8,620 | 8,640 | -0.12% | 8,100 | - | -9.26% | - | - |
| 11/08 | 8,830 | 8,860 | 8,600 | 8,650 | -2.59% | 12,100 | - | -9.58% | - | - |
| 11/07 | 9,100 | 9,100 | 8,850 | 8,880 | -2.09% | 7,200 | - | -7.6% | - | - |
| 11/06 | 9,060 | 9,140 | 9,050 | 9,070 | +0.22% | 8,600 | - | -5.92% | - | - |
| 11/05 | 9,300 | 9,360 | 9,050 | 9,050 | -2.16% | 9,200 | - | -6.33% | - | - |
| 11/02 | 9,150 | 9,330 | 9,120 | 9,250 | 0% | 7,100 | - | -4.48% | - | - |
| 11/01 | 9,310 | 9,350 | 9,250 | 9,250 | -0.43% | 6,300 | - | -4.6% | - | - |
| 10/31 | 9,450 | 9,450 | 9,200 | 9,290 | -0.64% | 19,200 | - | -4.18% | - | - |
| 10/30 | 9,560 | 9,560 | 9,320 | 9,350 | -2.71% | 15,700 | - | -3.51% | - | - |
| 10/29 | 9,630 | 9,750 | 9,610 | 9,610 | -0.93% | 6,800 | - | -0.68% | - | - |
| 10/26 | 9,650 | 9,700 | 9,630 | 9,700 | +0.52% | 5,500 | - | +0.5% | - | - |
| 10/25 | 9,610 | 9,700 | 9,590 | 9,650 | -0.31% | 5,400 | - | +0.25% | - | - |
| 10/24 | 9,760 | 9,810 | 9,650 | 9,680 | -0.72% | 4,300 | - | +0.9% | - | - |
| 10/23 | 9,660 | 9,800 | 9,600 | 9,750 | +0.93% | 8,000 | - | +1.92% | - | - |
| 10/22 | 9,690 | 9,690 | 9,590 | 9,660 | -1.33% | 8,200 | - | +1.31% | - | - |
| 10/19 | 9,800 | 9,890 | 9,710 | 9,790 | -0.61% | 9,300 | - | +2.94% | - | - |
| 10/18 | 9,770 | 9,850 | 9,750 | 9,850 | +0.41% | 3,200 | - | +3.88% | - | - |
| 10/17 | 9,820 | 9,860 | 9,710 | 9,810 | -0.51% | 12,800 | - | +3.81% | - | - |
| 10/16 | 9,950 | 9,960 | 9,820 | 9,860 | -1.1% | 10,400 | - | +4.68% | - | - |
| 10/15 | 9,990 | 10,000 | 9,900 | 9,970 | +0.61% | 3,900 | - | +6.23% | - | - |
| 10/12 | 9,890 | 9,950 | 9,870 | 9,910 | +0.2% | 6,300 | - | +6.01% | - | - |
| 10/11 | 9,810 | 9,890 | 9,760 | 9,890 | +0.71% | 6,800 | - | +6.16% | - | - |
| 10/10 | 9,850 | 9,860 | 9,820 | 9,820 | -0.3% | 1,500 | - | +5.75% | - | - |
| 10/09 | 9,830 | 9,850 | 9,780 | 9,850 | +0.41% | 14,700 | - | +6.35% | - | - |
| 10/05 | 9,700 | 9,830 | 9,700 | 9,810 | +0.72% | 6,700 | - | +6.38% | - | - |
| 10/04 | 9,710 | 9,820 | 9,710 | 9,740 | -0.2% | 3,500 | - | +6.13% | - | - |
| 10/03 | 9,640 | 9,760 | 9,620 | 9,760 | +1.14% | 5,100 | - | +6.81% | - | - |
| 10/02 | 9,640 | 9,660 | 9,610 | 9,650 | +0.63% | 4,500 | - | +6.1% | - | - |
| 10/01 | 9,610 | 9,650 | 9,580 | 9,590 | -0.1% | 5,100 | - | +5.92% | - | - |
| 09/28 | 9,630 | 9,630 | 9,460 | 9,600 | +0.42% | 8,200 | - | +6.52% | - | - |
| 09/27 | 9,330 | 9,560 | 9,310 | 9,560 | +3.58% | 7,600 | - | +6.48% | - | - |
| 09/26 | 9,170 | 9,240 | 9,130 | 9,230 | +0.65% | 5,300 | - | +3.16% | - | - |
| 09/25 | 9,090 | 9,170 | 9,090 | 9,170 | +1.89% | 3,600 | - | +2.72% | - | - |
| 09/21 | 8,920 | 9,000 | 8,920 | 9,000 | 0% | 5,400 | - | +1.03% | - | - |
| 09/20 | 9,150 | 9,150 | 8,940 | 9,000 | -0.55% | 4,300 | - | +1.15% | - | - |
| 09/19 | 8,900 | 9,060 | 8,870 | 9,050 | +2.14% | 7,400 | - | +1.71% | - | - |
| 09/18 | 8,910 | 8,910 | 8,830 | 8,860 | -1.34% | 3,400 | - | -0.43% | - | - |
| 09/14 | 8,800 | 9,020 | 8,800 | 8,980 | +0.11% | 15,400 | - | +0.9% | - | - |
| 09/13 | 8,890 | 8,970 | 8,890 | 8,970 | -0.55% | 6,400 | - | +0.78% | - | - |
| 09/12 | 9,090 | 9,100 | 9,000 | 9,020 | -0.77% | 6,500 | - | +1.2% | - | - |
| 09/11 | 8,960 | 9,150 | 8,910 | 9,090 | +0.44% | 9,100 | - | +1.91% | - | - |
| 09/10 | 8,990 | 9,050 | 8,890 | 9,050 | 0% | 6,000 | - | +1.42% | - | - |
| 09/07 | 9,090 | 9,090 | 8,970 | 9,050 | +0.56% | 4,400 | - | +1.37% | - | - |
| 09/06 | 8,950 | 9,030 | 8,800 | 9,000 | -0.44% | 5,500 | - | +0.74% | - | - |
| 09/05 | 9,110 | 9,110 | 8,960 | 9,040 | -0.77% | 4,600 | - | +1.11% | - | - |
| 09/04 | 9,050 | 9,110 | 9,040 | 9,110 | -0.33% | 3,500 | - | +1.81% | - | - |
| 09/03 | 9,200 | 9,200 | 9,010 | 9,140 | -0.98% | 3,100 | - | +2.05% | - | - |
| 08/31 | 9,040 | 9,250 | 8,870 | 9,230 | +4.41% | 10,300 | - | +2.96% | - | - |
| 08/30 | 8,750 | 8,840 | 8,720 | 8,840 | +1.61% | 5,000 | - | -1.43% | - | - |
| 08/29 | 8,740 | 8,740 | 8,640 | 8,700 | -0.8% | 8,500 | - | -3.24% | - | - |
| 08/28 | 8,760 | 8,770 | 8,690 | 8,770 | +1.15% | 4,400 | - | -2.8% | - | - |
| 08/27 | 8,830 | 8,830 | 8,650 | 8,670 | +0.46% | 4,700 | - | -4.24% | - | - |
| 08/24 | 8,550 | 8,700 | 8,550 | 8,630 | +0.94% | 7,700 | - | -5.05% | - | - |
| 08/23 | 8,840 | 8,900 | 8,540 | 8,550 | -2.06% | 20,100 | - | -6.33% | - | - |
| 08/22 | 8,770 | 8,770 | 8,700 | 8,730 | -0.68% | 3,100 | - | -4.84% | - | - |
| 08/21 | 8,730 | 8,830 | 8,700 | 8,790 | +0.69% | 7,100 | - | -4.6% | - | - |
| 08/20 | 8,870 | 8,990 | 8,710 | 8,730 | +0.46% | 9,400 | - | -5.7% | - | - |
| 08/17 | 8,780 | 8,790 | 8,630 | 8,690 | -0.8% | 14,500 | - | -6.63% | - | - |
| 08/16 | 8,880 | 8,910 | 8,740 | 8,760 | -2.56% | 16,400 | - | -6.41% | - | - |
| 08/15 | 8,960 | 9,000 | 8,880 | 8,990 | -0.77% | 10,600 | - | -4.45% | - | - |
| 08/14 | 8,910 | 9,060 | 8,910 | 9,060 | +1.8% | 13,000 | - | -4.12% | - | - |
| 08/13 | 8,930 | 9,000 | 8,900 | 8,900 | -1.33% | 15,900 | - | -6.21% | - | - |
| 08/10 | 9,240 | 9,300 | 9,020 | 9,020 | -2.7% | 18,400 | - | -5.39% | - | - |
| 08/09 | 9,220 | 9,320 | 9,220 | 9,270 | +0.76% | 19,900 | - | -3.19% | - | - |
| 08/08 | 9,160 | 9,440 | 9,160 | 9,200 | +0.55% | 19,900 | - | -4.22% | - | - |
| 08/07 | 9,270 | 9,270 | 9,150 | 9,150 | -0.22% | 3,900 | - | -5.05% | - | - |
| 08/06 | 9,170 | 9,210 | 9,120 | 9,170 | -0.54% | 4,600 | - | -5.2% | - | - |
