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 | 1,272 | 1,286 | 1,266 | 1,278 | -1.08% | 13,400 | - | -4.27% | - | - |
| 12/27 | 1,301 | 1,313 | 1,292 | 1,292 | -1.52% | 22,000 | - | -3.22% | - | - |
| 12/26 | 1,276 | 1,323 | 1,276 | 1,312 | +1.23% | 19,100 | - | -1.72% | - | - |
| 12/25 | 1,314 | 1,326 | 1,286 | 1,296 | -0.46% | 25,400 | - | -2.78% | - | - |
| 12/21 | 1,298 | 1,308 | 1,285 | 1,302 | +1.88% | 58,700 | - | -2.33% | - | - |
| 12/20 | 1,296 | 1,296 | 1,277 | 1,278 | +0.16% | 41,200 | - | -4.2% | - | - |
| 12/19 | 1,301 | 1,307 | 1,276 | 1,276 | -0.7% | 53,400 | - | -4.49% | - | - |
| 12/18 | 1,263 | 1,289 | 1,260 | 1,285 | +1.82% | 66,400 | - | -3.96% | - | - |
| 12/17 | 1,278 | 1,306 | 1,262 | 1,262 | -2.17% | 73,600 | - | -5.75% | - | - |
| 12/14 | 1,300 | 1,312 | 1,286 | 1,290 | +1.57% | 114,400 | - | -3.73% | - | - |
| 12/13 | 1,343 | 1,343 | 1,243 | 1,270 | -6.82% | 147,100 | - | -5.08% | - | - |
| 12/12 | 1,355 | 1,369 | 1,350 | 1,363 | +0.66% | 44,800 | - | +1.79% | - | - |
| 12/11 | 1,379 | 1,409 | 1,354 | 1,354 | -1.67% | 44,600 | - | +1.2% | - | - |
| 12/10 | 1,404 | 1,412 | 1,372 | 1,377 | -2.06% | 36,700 | - | +2.99% | - | - |
| 12/07 | 1,409 | 1,443 | 1,404 | 1,406 | -0.14% | 68,300 | - | +5.08% | - | - |
| 12/06 | 1,400 | 1,417 | 1,390 | 1,408 | +0.64% | 44,800 | - | +5.23% | - | - |
| 12/05 | 1,402 | 1,404 | 1,391 | 1,399 | -0.21% | 44,700 | - | +4.56% | - | - |
| 12/04 | 1,405 | 1,425 | 1,388 | 1,402 | -0.21% | 51,300 | - | +4.94% | - | - |
| 12/03 | 1,401 | 1,413 | 1,388 | 1,405 | +1.22% | 39,900 | - | +5.16% | - | - |
| 11/30 | 1,382 | 1,425 | 1,379 | 1,388 | -1% | 47,900 | - | +3.97% | - | - |
| 11/29 | 1,403 | 1,434 | 1,373 | 1,402 | -0.07% | 53,100 | - | +5.1% | - | - |
| 11/28 | 1,388 | 1,406 | 1,370 | 1,403 | +2.56% | 88,200 | - | +5.09% | - | - |
| 11/27 | 1,300 | 1,398 | 1,291 | 1,368 | +6.05% | 122,100 | - | +2.4% | - | - |
| 11/26 | 1,260 | 1,306 | 1,259 | 1,290 | +0.7% | 40,200 | - | -3.59% | - | - |
| 11/22 | 1,276 | 1,290 | 1,267 | 1,281 | +0.79% | 32,400 | - | -4.69% | - | - |
| 11/21 | 1,317 | 1,317 | 1,264 | 1,271 | -0.47% | 43,900 | - | -5.99% | - | - |
| 11/20 | 1,269 | 1,285 | 1,254 | 1,277 | -0.39% | 42,000 | - | -6.03% | - | - |
| 11/19 | 1,290 | 1,311 | 1,269 | 1,282 | -0.62% | 38,900 | - | -6.22% | - | - |
| 11/16 | 1,325 | 1,327 | 1,280 | 1,290 | -2.64% | 51,700 | - | -6.25% | - | - |
| 11/15 | 1,332 | 1,345 | 1,319 | 1,325 | -0.38% | 46,500 | - | -4.4% | - | - |
| 11/14 | 1,321 | 1,339 | 1,304 | 1,330 | +0.99% | 42,800 | - | -4.59% | - | - |
| 11/13 | 1,321 | 1,345 | 1,284 | 1,317 | -0.15% | 74,300 | - | -6.06% | - | - |
| 11/12 | 1,297 | 1,356 | 1,297 | 1,319 | +3.29% | 116,800 | - | -6.52% | - | - |
| 11/09 | 1,262 | 1,292 | 1,250 | 1,277 | +2.16% | 44,700 | - | -10.01% | - | - |
| 11/08 | 1,291 | 1,292 | 1,248 | 1,250 | -4.07% | 44,900 | - | -12.46% | - | - |
| 11/07 | 1,333 | 1,347 | 1,302 | 1,303 | -1.06% | 35,500 | - | -9.39% | - | - |
| 11/06 | 1,331 | 1,344 | 1,313 | 1,317 | -1.79% | 90,200 | - | -8.92% | - | - |
| 11/05 | 1,352 | 1,373 | 1,328 | 1,341 | -3.66% | 63,700 | - | -7.58% | - | - |
| 11/02 | 1,407 | 1,420 | 1,379 | 1,392 | -1% | 47,100 | - | -4.4% | - | - |
| 11/01 | 1,414 | 1,424 | 1,387 | 1,406 | -0.5% | 34,000 | - | -3.57% | - | - |
| 10/31 | 1,356 | 1,420 | 1,356 | 1,413 | +4.2% | 29,900 | - | -3.15% | - | - |
| 10/30 | 1,380 | 1,380 | 1,329 | 1,356 | -2.16% | 91,800 | - | -6.93% | - | - |
| 10/29 | 1,409 | 1,417 | 1,368 | 1,386 | -0.72% | 55,800 | - | -5.07% | - | - |
| 10/26 | 1,368 | 1,398 | 1,354 | 1,396 | +2.12% | 28,300 | - | -4.45% | - | - |
| 10/25 | 1,430 | 1,430 | 1,321 | 1,367 | -3.66% | 59,500 | - | -6.5% | - | - |
| 10/24 | 1,441 | 1,441 | 1,408 | 1,419 | -1.18% | 22,600 | - | -3.01% | - | - |
| 10/23 | 1,421 | 1,441 | 1,401 | 1,436 | +1.27% | 32,400 | - | -1.85% | - | - |
| 10/22 | 1,412 | 1,434 | 1,389 | 1,418 | -0.98% | 24,700 | - | -3.01% | - | - |
| 10/19 | 1,452 | 1,452 | 1,423 | 1,432 | -2.72% | 58,000 | - | -2.19% | - | - |
| 10/18 | 1,436 | 1,486 | 1,436 | 1,472 | +1.1% | 23,000 | - | +0.48% | - | - |
| 10/17 | 1,466 | 1,483 | 1,456 | 1,456 | -0.61% | 25,700 | - | -0.61% | - | - |
| 10/16 | 1,500 | 1,525 | 1,464 | 1,465 | -3.93% | 46,100 | - | -0.07% | - | - |
| 10/15 | 1,521 | 1,533 | 1,503 | 1,525 | +0.33% | 26,100 | - | +4.02% | - | - |
| 10/12 | 1,532 | 1,542 | 1,520 | 1,520 | -1.17% | 35,500 | - | +3.75% | - | - |
| 10/11 | 1,527 | 1,545 | 1,518 | 1,538 | +0.79% | 46,100 | - | +4.98% | - | - |
| 10/10 | 1,544 | 1,544 | 1,520 | 1,526 | -0.59% | 41,300 | - | +4.16% | - | - |
| 10/09 | 1,541 | 1,545 | 1,501 | 1,535 | +0.66% | 44,300 | - | +4.92% | - | - |
| 10/05 | 1,500 | 1,539 | 1,489 | 1,525 | +1.46% | 59,000 | - | +4.52% | - | - |
| 10/04 | 1,508 | 1,520 | 1,455 | 1,503 | -0.53% | 52,100 | - | +3.37% | - | - |
| 10/03 | 1,488 | 1,513 | 1,479 | 1,511 | +1.55% | 44,700 | - | +4.14% | - | - |
| 10/02 | 1,484 | 1,494 | 1,461 | 1,488 | +2.62% | 41,900 | - | +2.76% | - | - |
| 10/01 | 1,475 | 1,479 | 1,450 | 1,450 | -0.41% | 26,700 | - | +0.35% | - | - |
| 09/28 | 1,461 | 1,480 | 1,437 | 1,456 | -0.14% | 46,200 | - | +0.76% | - | - |
| 09/27 | 1,418 | 1,460 | 1,418 | 1,458 | +2.89% | 76,400 | - | +0.97% | - | - |
| 09/26 | 1,375 | 1,418 | 1,374 | 1,417 | +3.05% | 36,000 | - | -1.87% | - | - |
| 09/25 | 1,421 | 1,421 | 1,362 | 1,375 | -3.17% | 87,200 | - | -4.78% | - | - |
| 09/21 | 1,380 | 1,434 | 1,380 | 1,420 | 0% | 44,600 | - | -1.53% | - | - |
| 09/20 | 1,428 | 1,451 | 1,401 | 1,420 | -0.7% | 61,900 | - | -1.46% | - | - |
| 09/19 | 1,433 | 1,458 | 1,407 | 1,430 | +3.85% | 43,700 | - | -0.49% | - | - |
| 09/18 | 1,409 | 1,447 | 1,377 | 1,377 | -2.89% | 34,200 | - | -4.04% | - | - |
| 09/14 | 1,410 | 1,444 | 1,410 | 1,418 | -0.42% | 54,600 | - | -1.25% | - | - |
| 09/13 | 1,418 | 1,447 | 1,411 | 1,424 | -2.33% | 50,900 | - | -0.77% | - | - |
| 09/12 | 1,454 | 1,480 | 1,444 | 1,458 | +0.21% | 57,900 | - | +1.46% | - | - |
| 09/11 | 1,459 | 1,475 | 1,425 | 1,455 | -0.89% | 56,000 | - | +1.11% | - | - |
| 09/10 | 1,426 | 1,469 | 1,412 | 1,468 | -1.21% | 63,100 | - | +2.02% | - | - |
| 09/07 | 1,471 | 1,488 | 1,461 | 1,486 | +1.23% | 48,400 | - | +3.27% | - | - |
| 09/06 | 1,460 | 1,488 | 1,455 | 1,468 | -2.13% | 60,100 | - | +2.09% | - | - |
| 09/05 | 1,525 | 1,534 | 1,496 | 1,500 | -1.64% | 43,500 | - | +4.31% | - | - |
| 09/04 | 1,525 | 1,538 | 1,499 | 1,525 | +0.26% | 71,800 | - | +6.12% | - | - |
| 09/03 | 1,468 | 1,530 | 1,462 | 1,521 | +2.84% | 101,500 | - | +5.99% | - | - |
| 08/31 | 1,440 | 1,479 | 1,435 | 1,479 | +3.14% | 50,800 | - | +3.21% | - | - |
| 08/30 | 1,417 | 1,446 | 1,412 | 1,434 | +2.21% | 40,100 | - | +0.07% | - | - |
| 08/29 | 1,429 | 1,429 | 1,381 | 1,403 | -2.64% | 32,900 | - | -2.3% | - | - |
| 08/28 | 1,430 | 1,446 | 1,415 | 1,441 | +0.21% | 36,500 | - | 0% | - | - |
| 08/27 | 1,411 | 1,450 | 1,411 | 1,438 | +2.06% | 48,000 | - | -0.55% | - | - |
| 08/24 | 1,464 | 1,464 | 1,390 | 1,409 | -2.42% | 63,900 | - | -2.76% | - | - |
| 08/23 | 1,482 | 1,488 | 1,410 | 1,444 | +0.21% | 37,000 | - | -0.76% | - | - |
| 08/22 | 1,460 | 1,480 | 1,408 | 1,441 | -0.96% | 94,300 | - | -1.3% | - | - |
| 08/21 | 1,445 | 1,500 | 1,441 | 1,455 | +3.56% | 80,100 | - | -0.55% | - | - |
| 08/20 | 1,390 | 1,430 | 1,387 | 1,405 | +4.77% | 84,000 | - | -4.1% | - | - |
| 08/17 | 1,384 | 1,419 | 1,340 | 1,341 | -2.47% | 115,000 | - | -8.71% | - | - |
| 08/16 | 1,317 | 1,375 | 1,277 | 1,375 | +4.25% | 84,000 | - | -6.78% | - | - |
| 08/15 | 1,388 | 1,388 | 1,301 | 1,319 | -4.97% | 42,100 | - | -10.88% | - | - |
| 08/14 | 1,423 | 1,423 | 1,367 | 1,388 | -1.42% | 37,300 | - | -6.72% | - | - |
| 08/13 | 1,365 | 1,420 | 1,364 | 1,408 | +1.66% | 51,900 | - | -5.69% | - | - |
| 08/10 | 1,460 | 1,461 | 1,379 | 1,385 | -6.55% | 59,000 | - | -7.54% | - | - |
| 08/09 | 1,500 | 1,546 | 1,450 | 1,482 | -0.74% | 97,100 | - | -1.4% | - | - |
| 08/08 | 1,465 | 1,493 | 1,465 | 1,493 | +2.33% | 33,700 | - | -0.8% | - | - |
| 08/07 | 1,475 | 1,486 | 1,446 | 1,459 | -0.88% | 15,000 | - | -3.19% | - | - |
| 08/06 | 1,422 | 1,475 | 1,420 | 1,472 | +1.17% | 19,500 | - | -2.52% | - | - |
