株価チャート
2007/03/02～2007/12/27
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 |
| 12/27 | 1,138 | 1,138 | 1,138 | 1,138 | -5.09% | 300 | - | -4.53% | - | - |
| 12/25 | 1,199 | 1,199 | 1,199 | 1,199 | -0.08% | 500 | - | +0.25% | - | - |
| 12/21 | 1,161 | 1,200 | 1,161 | 1,200 | +5.17% | 200 | - | +0.25% | - | - |
| 12/20 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 2,200 | - | -5% | - | - |
| 12/19 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 2,200 | - | -5.55% | - | - |
| 12/18 | 1,161 | 1,161 | 1,141 | 1,141 | -2.48% | 200 | - | -5.78% | - | - |
| 12/17 | 1,170 | 1,170 | 1,170 | 1,170 | -3.31% | 6,000 | - | -4.02% | - | - |
| 12/14 | 1,200 | 1,210 | 1,180 | 1,210 | +0.83% | 600 | - | -1.06% | - | - |
| 12/13 | 1,249 | 1,249 | 1,150 | 1,200 | -3.3% | 6,700 | - | -2.04% | - | - |
| 12/12 | 1,241 | 1,241 | 1,241 | 1,241 | +1.64% | 100 | - | +1.31% | - | - |
| 12/11 | 1,250 | 1,250 | 1,221 | 1,221 | -4.46% | 400 | - | -0.65% | - | - |
| 12/10 | 1,278 | 1,278 | 1,278 | 1,278 | -0.16% | 600 | - | +3.48% | - | - |
| 12/07 | 1,280 | 1,280 | 1,280 | 1,280 | +10.34% | 100 | - | +3.39% | - | - |
| 11/22 | 1,160 | 1,160 | 1,160 | 1,160 | +3.29% | 500 | - | -6.53% | - | - |
| 11/21 | 1,123 | 1,123 | 1,123 | 1,123 | +6.95% | 100 | - | -10.02% | - | - |
| 11/16 | 1,123 | 1,123 | 1,050 | 1,050 | -6.5% | 800 | - | -16.4% | - | - |
| 11/15 | 1,225 | 1,225 | 1,103 | 1,123 | -10.16% | 9,100 | - | -11.16% | - | - |
| 11/14 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -1.42% | - | - |
| 11/13 | 1,250 | 1,250 | 1,250 | 1,250 | +4.95% | 100 | - | -1.19% | - | - |
| 11/12 | 1,191 | 1,191 | 1,191 | 1,191 | -1% | 1,700 | - | -5.7% | - | - |
| 11/09 | 1,202 | 1,203 | 1,202 | 1,203 | -1.39% | 1,400 | - | -4.83% | - | - |
| 11/07 | 1,240 | 1,240 | 1,214 | 1,220 | +0.99% | 1,600 | - | -3.4% | - | - |
| 11/05 | 1,208 | 1,208 | 1,208 | 1,208 | 0% | 1,000 | - | -4.28% | - | - |
| 10/31 | 1,208 | 1,208 | 1,208 | 1,208 | -3.28% | 2,300 | - | -4.28% | - | - |
| 10/25 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 500 | - | -1.26% | - | - |
| 10/24 | 1,210 | 1,249 | 1,210 | 1,249 | +3.22% | 400 | - | -1.34% | - | - |
| 10/19 | 1,250 | 1,250 | 1,210 | 1,210 | -6.85% | 4,400 | - | -4.42% | - | - |
| 10/15 | 1,299 | 1,299 | 1,299 | 1,299 | -1.52% | 6,900 | - | +2.53% | - | - |
| 10/12 | 1,260 | 1,319 | 1,260 | 1,319 | +7.94% | 1,300 | - | +4.27% | - | - |
| 10/10 | 1,320 | 1,320 | 1,222 | 1,222 | -8.81% | 4,000 | - | -3.09% | - | - |
| 10/09 | 1,340 | 1,350 | 1,330 | 1,340 | +5.51% | 2,900 | - | +6.35% | - | - |
| 10/05 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 200 | - | +1.28% | - | - |
| 10/02 | 1,260 | 1,260 | 1,260 | 1,260 | +4.39% | 300 | - | +0.72% | - | - |
| 09/27 | 1,202 | 1,207 | 1,202 | 1,207 | -10.26% | 300 | - | -3.29% | - | - |
| 09/26 | 1,345 | 1,345 | 1,345 | 1,345 | -0.74% | 100 | - | +7.86% | - | - |
| 09/25 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 500 | - | +9.01% | - | - |
| 09/21 | 1,349 | 1,355 | 1,349 | 1,355 | +0.52% | 1,800 | - | +9.45% | - | - |
| 09/20 | 1,348 | 1,348 | 1,348 | 1,348 | 0% | 2,600 | - | +9.24% | - | - |
| 09/19 | 1,319 | 1,348 | 1,319 | 1,348 | +2.2% | 6,500 | - | +9.77% | - | - |
| 09/18 | 1,298 | 1,319 | 1,298 | 1,319 | +4.68% | 700 | - | +7.94% | - | - |
| 09/14 | 1,218 | 1,260 | 1,218 | 1,260 | +3.45% | 1,100 | - | +3.53% | - | - |
| 09/13 | 1,178 | 1,218 | 1,178 | 1,218 | +4.01% | 200 | - | +0.25% | - | - |
| 09/10 | 1,171 | 1,171 | 1,171 | 1,171 | -1.68% | 3,100 | - | -3.7% | - | - |
| 09/07 | 1,220 | 1,220 | 1,191 | 1,191 | -2.38% | 2,000 | - | -2.3% | - | - |
| 08/27 | 1,220 | 1,220 | 1,220 | 1,220 | +2.09% | 400 | - | -0.16% | - | - |
| 08/24 | 1,195 | 1,195 | 1,195 | 1,195 | +0.34% | 200 | - | -2.21% | - | - |
| 08/23 | 1,190 | 1,191 | 1,190 | 1,191 | -0.75% | 300 | - | -2.54% | - | - |
| 08/22 | 1,201 | 1,201 | 1,200 | 1,200 | -6.25% | 300 | - | -1.88% | - | - |
| 08/21 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | +4.83% | - | - |
| 08/20 | 1,280 | 1,280 | 1,280 | 1,280 | +2.81% | 700 | - | +5.18% | - | - |
| 08/17 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 100 | - | +2.72% | - | - |
| 08/16 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 3,000 | - | +2.81% | - | - |
| 08/15 | 1,226 | 1,245 | 1,226 | 1,245 | +3.32% | 5,900 | - | +2.89% | - | - |
| 08/10 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 100 | - | -0.41% | - | - |
| 07/30 | 1,201 | 1,245 | 1,201 | 1,205 | +0.42% | 400 | - | -0.41% | - | - |
| 07/27 | 1,200 | 1,200 | 1,200 | 1,200 | +1.27% | 200 | - | -0.99% | - | - |
| 07/23 | 1,185 | 1,185 | 1,185 | 1,185 | -0.08% | 100 | - | -2.15% | - | - |
| 07/20 | 1,186 | 1,186 | 1,186 | 1,186 | -0.34% | 100 | - | -2.06% | - | - |
| 07/19 | 1,255 | 1,255 | 1,190 | 1,190 | -4.03% | 200 | - | -1.73% | - | - |
| 07/18 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 2,700 | - | +2.39% | - | - |
| 07/17 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 3,500 | - | +2.48% | - | - |
| 07/13 | 1,208 | 1,240 | 1,208 | 1,240 | +3.33% | 800 | - | +2.73% | - | - |
| 07/10 | 1,200 | 1,210 | 1,200 | 1,200 | 0% | 3,600 | - | -0.25% | - | - |
| 07/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -0.17% | - | - |
| 06/29 | 1,200 | 1,200 | 1,200 | 1,200 | -0.08% | 100 | - | 0% | - | - |
| 06/28 | 1,203 | 1,203 | 1,201 | 1,201 | -3.84% | 500 | - | +0.33% | - | - |
| 06/25 | 1,249 | 1,249 | 1,249 | 1,249 | -0.08% | 500 | - | +4.43% | - | - |
| 06/21 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +4.78% | - | - |
| 06/15 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 6,900 | - | +5.04% | - | - |
| 06/14 | 1,210 | 1,230 | 1,210 | 1,230 | +2.41% | 300 | - | +3.62% | - | - |
| 06/11 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 900 | - | +1.44% | - | - |
| 06/07 | 1,194 | 1,201 | 1,194 | 1,201 | +3.45% | 400 | - | +1.61% | - | - |
| 06/01 | 1,161 | 1,161 | 1,161 | 1,161 | -1.02% | 200 | - | -1.61% | - | - |
| 05/29 | 1,173 | 1,173 | 1,173 | 1,173 | +0.86% | 200 | - | -0.76% | - | - |
| 05/28 | 1,178 | 1,178 | 1,163 | 1,163 | -3.88% | 1,200 | - | -1.52% | - | - |
| 05/25 | 1,210 | 1,210 | 1,210 | 1,210 | -1.55% | 400 | - | +2.46% | - | - |
| 05/15 | 1,229 | 1,229 | 1,229 | 1,229 | 0% | 5,900 | - | +4.24% | - | - |
| 05/14 | 1,213 | 1,229 | 1,213 | 1,229 | +0.66% | 1,100 | - | +4.51% | - | - |
| 05/11 | 1,235 | 1,235 | 1,221 | 1,221 | -2.01% | 1,200 | - | +4% | - | - |
| 05/10 | 1,198 | 1,246 | 1,198 | 1,246 | +4.71% | 900 | - | +6.22% | - | - |
| 05/09 | 1,173 | 1,190 | 1,173 | 1,190 | +1.54% | 1,500 | - | +1.71% | - | - |
| 05/02 | 1,172 | 1,172 | 1,172 | 1,172 | -1.51% | 100 | - | +0.26% | - | - |
| 04/25 | 1,191 | 1,191 | 1,190 | 1,190 | -0.83% | 700 | - | +1.71% | - | - |
| 04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,900 | - | +2.56% | - | - |
| 04/16 | 1,160 | 1,200 | 1,160 | 1,200 | +3.45% | 6,500 | - | +2.65% | - | - |
| 04/13 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 1,500 | - | -0.68% | - | - |
| 04/12 | 1,154 | 1,160 | 1,154 | 1,160 | +0.69% | 300 | - | -0.68% | - | - |
| 04/09 | 1,152 | 1,152 | 1,152 | 1,152 | +0.09% | 100 | - | -1.37% | - | - |
| 04/02 | 1,151 | 1,151 | 1,151 | 1,151 | +0.96% | 100 | - | -1.46% | - | - |
| 03/30 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 400 | - | -2.48% | - | - |
| 03/27 | 1,160 | 1,160 | 1,160 | 1,160 | -1.28% | 200 | - | -0.85% | - | - |
| 03/26 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 500 | - | +0.43% | - | - |
| 03/15 | 1,175 | 1,175 | 1,175 | 1,175 | -0.34% | 6,000 | - | +0.43% | - | - |
| 03/14 | 1,160 | 1,180 | 1,160 | 1,179 | +1.64% | 800 | - | +0.68% | - | - |
| 03/13 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 1,000 | - | -0.85% | - | - |
| 03/12 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 1,600 | - | -1.02% | - | - |
| 03/09 | 1,155 | 1,155 | 1,155 | 1,155 | -2.94% | 200 | - | -1.7% | - | - |
| 03/08 | 1,194 | 1,194 | 1,154 | 1,190 | +2.59% | 700 | - | +1.19% | - | - |
| 03/06 | 1,160 | 1,160 | 1,160 | 1,160 | -0.09% | 100 | - | -1.36% | - | - |
| 03/02 | 1,160 | 1,161 | 1,160 | 1,161 | 0% | 300 | - | -1.28% | - | - |
