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 | 1,970 | 1,990 | 1,960 | 1,960 | -1.01% | 18,300 | - | -7.98% | - | - |
12/27 | 1,960 | 1,990 | 1,960 | 1,980 | -3.88% | 52,500 | - | -7.22% | - | - |
12/26 | 2,010 | 2,060 | 1,990 | 2,060 | +3.52% | 20,200 | - | -3.69% | - | - |
12/25 | 1,990 | 2,010 | 1,980 | 1,990 | -0.5% | 13,200 | - | -7.23% | - | - |
12/21 | 2,010 | 2,020 | 1,950 | 2,000 | -0.99% | 64,600 | - | -7.15% | - | - |
12/20 | 2,050 | 2,050 | 2,010 | 2,020 | -0.49% | 14,000 | - | -6.61% | - | - |
12/19 | 2,050 | 2,070 | 2,030 | 2,030 | -0.98% | 15,100 | - | -6.45% | - | - |
12/18 | 2,030 | 2,060 | 2,030 | 2,050 | -0.49% | 18,000 | - | -5.53% | - | - |
12/17 | 2,100 | 2,120 | 2,060 | 2,060 | -2.37% | 19,700 | - | -5.07% | - | - |
12/14 | 2,150 | 2,150 | 2,100 | 2,110 | -1.4% | 27,400 | - | -3.08% | - | - |
12/13 | 2,160 | 2,170 | 2,130 | 2,140 | -2.28% | 19,400 | - | -1.83% | - | - |
12/12 | 2,160 | 2,190 | 2,150 | 2,190 | +1.39% | 12,600 | - | -0.05% | - | - |
12/11 | 2,160 | 2,180 | 2,160 | 2,160 | +0.47% | 11,300 | - | -1.91% | - | - |
12/10 | 2,150 | 2,170 | 2,140 | 2,150 | +0.47% | 16,600 | - | -2.89% | - | - |
12/07 | 2,130 | 2,150 | 2,120 | 2,140 | +0.94% | 24,400 | - | -3.99% | - | - |
12/06 | 2,140 | 2,160 | 2,120 | 2,120 | +0.95% | 43,500 | - | -5.57% | - | - |
12/05 | 2,240 | 2,240 | 2,090 | 2,100 | -6.25% | 68,300 | - | -7.04% | - | - |
12/04 | 2,300 | 2,300 | 2,240 | 2,240 | -2.18% | 23,400 | - | -1.41% | - | - |
12/03 | 2,330 | 2,330 | 2,270 | 2,290 | 0% | 15,400 | - | +0.48% | - | - |
11/30 | 2,340 | 2,400 | 2,290 | 2,290 | -1.72% | 51,100 | - | +0.26% | - | - |
11/29 | 2,360 | 2,430 | 2,320 | 2,330 | +0.87% | 62,700 | - | +1.66% | - | - |
11/28 | 2,290 | 2,310 | 2,230 | 2,310 | +3.13% | 34,700 | - | +0.43% | - | - |
11/27 | 2,120 | 2,240 | 2,120 | 2,240 | +2.28% | 25,600 | - | -3.03% | - | - |
11/26 | 2,080 | 2,190 | 2,080 | 2,190 | +4.78% | 29,800 | - | -5.6% | - | - |
11/22 | 2,070 | 2,090 | 2,050 | 2,090 | +0.97% | 20,300 | - | -10.42% | - | - |
11/21 | 2,100 | 2,110 | 2,070 | 2,070 | -1.9% | 22,400 | - | -11.99% | - | - |
11/20 | 2,110 | 2,130 | 2,050 | 2,110 | -4.09% | 48,100 | - | -10.93% | - | - |
11/19 | 2,240 | 2,280 | 2,170 | 2,200 | -0.45% | 30,100 | - | -7.87% | - | - |
11/16 | 2,170 | 2,210 | 2,170 | 2,210 | -1.34% | 25,400 | - | -7.84% | - | - |
11/15 | 2,150 | 2,270 | 2,150 | 2,240 | +2.75% | 24,700 | - | -6.78% | - | - |
11/14 | 2,110 | 2,220 | 2,100 | 2,180 | +6.86% | 40,100 | - | -9.32% | - | - |
11/13 | 1,910 | 2,100 | 1,910 | 2,040 | -0.97% | 63,300 | - | -15.25% | - | - |
11/12 | 2,180 | 2,180 | 2,000 | 2,060 | -7.62% | 80,800 | - | -14.74% | - | - |
11/09 | 2,200 | 2,290 | 2,200 | 2,230 | +2.29% | 31,800 | - | -8% | - | - |
11/08 | 2,400 | 2,400 | 2,150 | 2,180 | -9.92% | 58,600 | - | -10.1% | - | - |
11/07 | 2,500 | 2,500 | 2,420 | 2,420 | -2.02% | 15,000 | - | -0.29% | - | - |
11/06 | 2,460 | 2,490 | 2,460 | 2,470 | +0.82% | 10,800 | - | +2.15% | - | - |
11/05 | 2,530 | 2,550 | 2,440 | 2,450 | -3.16% | 26,000 | - | +1.83% | - | - |
11/02 | 2,500 | 2,540 | 2,460 | 2,530 | 0% | 20,400 | - | +5.55% | - | - |
11/01 | 2,510 | 2,540 | 2,510 | 2,530 | +2.02% | 36,800 | - | +5.99% | - | - |
10/31 | 2,430 | 2,480 | 2,400 | 2,480 | +2.06% | 23,300 | - | +4.42% | - | - |
10/30 | 2,410 | 2,430 | 2,360 | 2,430 | +0.83% | 40,800 | - | +3.01% | - | - |
10/29 | 2,420 | 2,470 | 2,400 | 2,410 | 0% | 32,200 | - | +2.9% | - | - |
10/26 | 2,450 | 2,470 | 2,400 | 2,410 | -2.82% | 28,700 | - | +3.7% | - | - |
10/25 | 2,540 | 2,550 | 2,450 | 2,480 | -2.36% | 52,700 | - | +7.59% | - | - |
10/24 | 2,580 | 2,590 | 2,530 | 2,540 | -0.78% | 43,000 | - | +11.26% | - | - |
10/23 | 2,530 | 2,610 | 2,510 | 2,560 | +2.81% | 60,800 | - | +13.42% | - | - |
10/22 | 2,270 | 2,580 | 2,270 | 2,490 | -1.19% | 76,900 | - | +11.51% | - | - |
10/19 | 2,560 | 2,560 | 2,460 | 2,520 | -1.56% | 48,900 | - | +13.67% | - | - |
10/18 | 2,420 | 2,570 | 2,420 | 2,560 | +2.81% | 46,600 | - | +16.36% | - | - |
10/17 | 2,600 | 2,720 | 2,430 | 2,490 | -4.23% | 159,800 | - | +14.22% | - | - |
10/16 | 2,500 | 2,640 | 2,460 | 2,600 | +6.12% | 137,300 | - | +20.04% | - | - |
10/15 | 2,350 | 2,460 | 2,350 | 2,450 | +5.6% | 59,400 | - | +14.17% | - | - |
10/12 | 2,270 | 2,360 | 2,270 | 2,320 | +2.2% | 37,300 | - | +8.46% | - | - |
10/11 | 2,250 | 2,290 | 2,240 | 2,270 | +0.44% | 25,500 | - | +6.17% | - | - |
10/10 | 2,250 | 2,270 | 2,240 | 2,260 | +0.44% | 16,000 | - | +5.61% | - | - |
10/09 | 2,260 | 2,270 | 2,240 | 2,250 | -0.44% | 16,900 | - | +5.09% | - | - |
10/05 | 2,280 | 2,280 | 2,240 | 2,260 | -0.44% | 16,800 | - | +5.36% | - | - |
10/04 | 2,240 | 2,280 | 2,220 | 2,270 | +1.79% | 33,400 | - | +5.39% | - | - |
10/03 | 2,230 | 2,250 | 2,190 | 2,230 | +1.36% | 30,700 | - | +2.95% | - | - |
10/02 | 2,210 | 2,230 | 2,140 | 2,200 | +1.38% | 28,600 | - | +0.73% | - | - |
10/01 | 2,250 | 2,250 | 2,150 | 2,170 | -2.25% | 48,800 | - | -1.63% | - | - |
09/28 | 2,300 | 2,300 | 2,220 | 2,220 | -2.2% | 48,800 | - | -1.07% | - | - |
09/27 | 2,280 | 2,300 | 2,260 | 2,270 | +1.79% | 63,500 | - | -0.44% | - | - |
09/26 | 2,140 | 2,240 | 2,110 | 2,230 | +6.7% | 73,600 | - | -3.63% | - | - |
09/25 | 2,030 | 2,100 | 2,010 | 2,090 | +4.5% | 57,400 | - | -10.99% | - | - |
09/21 | 1,980 | 2,010 | 1,970 | 2,000 | +2.04% | 48,500 | - | -16.11% | - | - |
09/20 | 1,960 | 1,980 | 1,940 | 1,960 | +1.03% | 32,600 | - | -19.31% | - | - |
09/19 | 2,030 | 2,080 | 1,920 | 1,940 | +1.04% | 104,600 | - | -21.77% | - | - |
09/18 | 1,900 | 1,980 | 1,900 | 1,920 | +1.59% | 105,600 | - | -24.2% | - | - |
09/14 | 1,970 | 1,980 | 1,870 | 1,890 | -4.06% | 106,400 | - | -26.86% | - | - |
09/13 | 2,070 | 2,070 | 1,970 | 1,970 | -5.29% | 68,800 | - | -25.38% | - | - |
09/12 | 2,120 | 2,130 | 2,070 | 2,080 | -0.48% | 58,900 | - | -22.79% | - | - |
09/11 | 2,070 | 2,110 | 2,030 | 2,090 | +0.97% | 43,700 | - | -23.78% | - | - |
09/10 | 2,050 | 2,130 | 2,020 | 2,070 | -2.82% | 60,800 | - | -25.89% | - | - |
09/07 | 2,140 | 2,150 | 2,120 | 2,130 | +0.95% | 67,500 | - | -25.08% | - | - |
09/06 | 2,220 | 2,220 | 2,080 | 2,110 | -7.05% | 130,400 | - | -27.01% | - | - |
09/05 | 2,310 | 2,330 | 2,250 | 2,270 | -1.3% | 79,300 | - | -22.79% | - | - |
09/04 | 2,340 | 2,340 | 2,300 | 2,300 | -0.86% | 56,000 | - | -22.92% | - | - |
09/03 | 2,350 | 2,390 | 2,320 | 2,320 | +1.31% | 147,500 | - | -23.43% | - | - |
08/31 | 2,280 | 2,300 | 2,210 | 2,290 | -2.55% | 149,600 | - | -25.5% | - | - |
08/30 | 2,470 | 2,490 | 2,330 | 2,350 | -5.62% | 73,900 | - | -24.66% | - | - |
08/29 | 2,480 | 2,490 | 2,450 | 2,490 | -3.11% | 89,300 | - | -21.3% | - | - |
08/28 | 2,670 | 2,670 | 2,570 | 2,570 | -3.75% | 56,800 | - | -19.76% | - | - |
08/27 | 2,790 | 2,800 | 2,670 | 2,670 | -2.91% | 159,000 | - | -17.62% | - | - |
08/24 | 2,730 | 2,780 | 2,690 | 2,750 | -12.14% | 198,700 | - | -15.95% | - | - |
08/23 | 3,130 | 3,150 | 3,110 | 3,130 | +0.64% | 10,100 | - | -5.18% | - | - |
08/22 | 3,120 | 3,130 | 3,080 | 3,110 | -0.32% | 7,000 | - | -6.18% | - | - |
08/21 | 3,050 | 3,130 | 3,050 | 3,120 | +1.63% | 11,000 | - | -6.31% | - | - |
08/20 | 3,060 | 3,100 | 3,060 | 3,070 | +1.99% | 21,900 | - | -8.28% | - | - |
08/17 | 3,080 | 3,080 | 3,010 | 3,010 | -3.22% | 19,400 | - | -10.63% | - | - |
08/16 | 3,120 | 3,130 | 3,020 | 3,110 | -3.72% | 16,500 | - | -8.34% | - | - |
08/15 | 3,120 | 3,230 | 3,120 | 3,230 | -1.22% | 16,800 | - | -5.39% | - | - |
08/14 | 3,160 | 3,270 | 3,130 | 3,270 | +1.87% | 20,900 | - | -4.72% | - | - |
08/13 | 3,180 | 3,260 | 3,180 | 3,210 | -1.83% | 10,800 | - | -6.96% | - | - |
08/10 | 3,300 | 3,310 | 3,150 | 3,270 | -1.51% | 29,100 | - | -5.74% | - | - |
08/09 | 3,340 | 3,340 | 3,320 | 3,320 | +0.61% | 11,900 | - | -4.73% | - | - |
08/08 | 3,300 | 3,350 | 3,290 | 3,300 | -1.49% | 12,000 | - | -5.71% | - | - |
08/07 | 3,300 | 3,360 | 3,300 | 3,350 | +0.9% | 9,600 | - | -4.78% | - | - |
08/06 | 3,290 | 3,320 | 3,260 | 3,320 | -0.3% | 10,500 | - | -6.03% | - | - |