株価チャート
2007/06/12~2007/11/02
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 |
11/02 | 877 | 877 | 867 | 867 | -1.25% | 5,600 | - | -0.57% | - | - |
11/01 | 877 | 879 | 872 | 878 | +0.34% | 5,800 | - | +0.57% | - | - |
10/31 | 861 | 875 | 861 | 875 | +1.63% | 14,800 | - | +0.11% | - | - |
10/30 | 858 | 861 | 854 | 861 | +0.12% | 12,200 | - | -1.49% | - | - |
10/29 | 859 | 865 | 858 | 860 | -0.46% | 13,100 | - | -1.71% | - | - |
10/26 | 860 | 865 | 860 | 864 | +0.58% | 5,500 | - | -1.48% | - | - |
10/25 | 862 | 864 | 859 | 859 | -1.04% | 9,400 | - | -2.28% | - | - |
10/24 | 870 | 870 | 863 | 868 | -0.12% | 7,000 | - | -1.36% | - | - |
10/23 | 862 | 873 | 860 | 869 | +0.58% | 6,000 | - | -1.47% | - | - |
10/22 | 862 | 869 | 855 | 864 | -0.46% | 12,700 | - | -2.15% | - | - |
10/19 | 872 | 875 | 865 | 868 | -1.14% | 14,300 | - | -1.81% | - | - |
10/18 | 872 | 879 | 872 | 878 | +0.69% | 5,300 | - | -0.9% | - | - |
10/17 | 875 | 877 | 872 | 872 | -0.34% | 11,400 | - | -1.69% | - | - |
10/16 | 882 | 885 | 873 | 875 | -0.79% | 6,700 | - | -1.46% | - | - |
10/15 | 875 | 897 | 875 | 882 | +1.03% | 9,300 | - | -0.79% | - | - |
10/12 | 885 | 888 | 873 | 873 | -1.47% | 9,000 | - | -2.02% | - | - |
10/11 | 876 | 886 | 875 | 886 | +1.14% | 12,200 | - | -0.78% | - | - |
10/10 | 877 | 880 | 876 | 876 | +0.11% | 8,600 | - | -2.01% | - | - |
10/09 | 871 | 878 | 870 | 875 | +0.23% | 10,300 | - | -2.23% | - | - |
10/05 | 875 | 880 | 873 | 873 | -0.23% | 7,700 | - | -2.68% | - | - |
10/04 | 873 | 880 | 873 | 875 | -0.68% | 7,800 | - | -2.56% | - | - |
10/03 | 877 | 881 | 870 | 881 | +0.23% | 12,100 | - | -2% | - | - |
10/02 | 881 | 886 | 875 | 879 | +0.23% | 8,100 | - | -2.33% | - | - |
10/01 | 870 | 878 | 870 | 877 | +0.23% | 9,800 | - | -2.66% | - | - |
09/28 | 890 | 890 | 870 | 875 | -1.91% | 18,400 | - | -3.1% | - | - |
09/27 | 881 | 893 | 879 | 892 | +0.45% | 31,000 | - | -1.33% | - | - |
09/26 | 870 | 889 | 870 | 888 | +1.6% | 14,700 | - | -1.77% | - | - |
09/25 | 894 | 895 | 861 | 874 | -3.32% | 40,800 | - | -3.43% | - | - |
09/21 | 902 | 908 | 902 | 904 | +0.56% | 53,100 | - | -0.11% | - | - |
09/20 | 908 | 908 | 898 | 899 | -0.33% | 31,200 | - | -0.66% | - | - |
09/19 | 904 | 913 | 897 | 902 | +0.56% | 28,800 | - | -0.44% | - | - |
09/18 | 905 | 907 | 897 | 897 | -0.88% | 21,200 | - | -0.88% | - | - |
09/14 | 908 | 912 | 905 | 905 | 0% | 45,700 | - | 0% | - | - |
09/13 | 900 | 905 | 899 | 905 | +0.78% | 7,800 | - | +0.11% | - | - |
09/12 | 905 | 908 | 897 | 898 | -0.33% | 37,200 | - | -0.44% | - | - |
09/11 | 905 | 906 | 888 | 901 | -0.55% | 19,500 | - | -0.11% | - | - |
09/10 | 906 | 908 | 897 | 906 | 0% | 30,200 | - | +0.44% | - | - |
09/07 | 907 | 908 | 903 | 906 | -0.11% | 21,500 | - | +0.33% | - | - |
09/06 | 911 | 915 | 905 | 907 | -0.44% | 25,500 | - | +0.44% | - | - |
09/05 | 921 | 921 | 908 | 911 | -1.09% | 20,700 | - | +0.89% | - | - |
09/04 | 921 | 921 | 915 | 921 | +0.88% | 14,300 | - | +1.99% | - | - |
09/03 | 920 | 920 | 909 | 913 | -0.98% | 19,800 | - | +1% | - | - |
08/31 | 915 | 922 | 910 | 922 | +1.54% | 24,300 | - | +1.99% | - | - |
08/30 | 908 | 910 | 901 | 908 | +0.22% | 21,700 | - | +0.55% | - | - |
08/29 | 902 | 908 | 900 | 906 | -0.11% | 10,200 | - | +0.33% | - | - |
08/28 | 902 | 908 | 902 | 907 | +0.55% | 11,600 | - | +0.44% | - | - |
08/27 | 908 | 913 | 894 | 902 | -0.66% | 31,500 | - | -0.22% | - | - |
08/24 | 907 | 914 | 903 | 908 | +0.11% | 21,000 | - | +0.44% | - | - |
08/23 | 906 | 908 | 902 | 907 | +0.11% | 10,800 | - | +0.33% | - | - |
08/22 | 904 | 909 | 903 | 906 | +0.22% | 16,800 | - | +0.11% | - | - |
08/21 | 900 | 905 | 900 | 904 | +0.33% | 12,200 | - | -0.11% | - | - |
08/20 | 895 | 905 | 895 | 901 | +1.81% | 14,000 | - | -0.55% | - | - |
08/17 | 908 | 908 | 883 | 885 | -2.53% | 23,400 | - | -2.53% | - | - |
08/16 | 903 | 910 | 893 | 908 | +0.55% | 30,000 | - | -0.22% | - | - |
08/15 | 893 | 909 | 893 | 903 | +1.12% | 29,900 | - | -0.88% | - | - |
08/14 | 886 | 898 | 882 | 893 | +0.79% | 11,300 | - | -2.19% | - | - |
08/13 | 892 | 902 | 880 | 886 | +0.34% | 32,800 | - | -3.17% | - | - |
08/10 | 866 | 887 | 866 | 883 | +3.88% | 22,900 | - | -3.71% | - | - |
08/09 | 909 | 909 | 850 | 850 | -5.76% | 45,300 | - | -7.51% | - | - |
08/08 | 910 | 910 | 902 | 902 | -0.77% | 26,400 | - | -2.28% | - | - |
08/07 | 915 | 919 | 908 | 909 | -0.66% | 11,900 | - | -1.73% | - | - |
08/06 | 912 | 920 | 910 | 915 | +0.33% | 9,700 | - | -1.29% | - | - |
08/03 | 918 | 918 | 907 | 912 | -0.55% | 14,700 | - | -1.72% | - | - |
08/02 | 920 | 928 | 913 | 917 | +0.11% | 18,900 | - | -1.29% | - | - |
08/01 | 929 | 929 | 916 | 916 | -1.29% | 10,200 | - | -1.51% | - | - |
07/31 | 919 | 939 | 917 | 928 | +1.98% | 17,800 | - | -0.32% | - | - |
07/30 | 904 | 910 | 902 | 910 | +0.66% | 11,200 | - | -2.36% | - | - |
07/27 | 910 | 910 | 904 | 904 | -0.66% | 20,600 | - | -3.11% | - | - |
07/26 | 916 | 916 | 910 | 910 | -0.22% | 11,800 | - | -2.67% | - | - |
07/25 | 918 | 920 | 911 | 912 | -0.87% | 10,000 | - | -2.56% | - | - |
07/24 | 912 | 920 | 911 | 920 | +0.99% | 16,300 | - | -1.92% | - | - |
07/23 | 918 | 921 | 910 | 911 | -0.76% | 32,500 | - | -2.98% | - | - |
07/20 | 920 | 925 | 915 | 918 | -0.22% | 14,000 | - | -2.44% | - | - |
07/19 | 911 | 927 | 910 | 920 | +0.44% | 20,000 | - | -2.34% | - | - |
07/18 | 932 | 932 | 911 | 916 | -1.72% | 26,800 | - | -2.86% | - | - |
07/17 | 940 | 940 | 931 | 932 | -0.85% | 24,500 | - | -1.27% | - | - |
07/13 | 936 | 940 | 936 | 940 | +0.43% | 8,200 | - | -0.53% | - | - |
07/12 | 936 | 942 | 932 | 936 | 0% | 11,400 | - | -0.95% | - | - |
07/11 | 939 | 940 | 934 | 936 | -0.43% | 15,100 | - | -1.06% | - | - |
07/10 | 942 | 943 | 938 | 940 | -0.21% | 18,000 | - | -0.63% | - | - |
07/09 | 940 | 946 | 940 | 942 | +0.21% | 6,800 | - | -0.53% | - | - |
07/06 | 942 | 945 | 938 | 940 | -0.84% | 17,300 | - | -0.74% | - | - |
07/05 | 944 | 948 | 944 | 948 | +0.42% | 4,900 | - | +0.11% | - | - |
07/04 | 951 | 951 | 943 | 944 | -0.74% | 8,100 | - | -0.42% | - | - |
07/03 | 948 | 951 | 945 | 951 | +0.11% | 6,000 | - | +0.32% | - | - |
07/02 | 950 | 952 | 946 | 950 | +0.21% | 11,000 | - | +0.32% | - | - |
06/29 | 943 | 950 | 942 | 948 | +0.64% | 15,000 | - | +0.11% | - | - |
06/28 | 940 | 945 | 937 | 942 | +0.32% | 10,200 | - | -0.53% | - | - |
06/27 | 938 | 942 | 935 | 939 | +0.11% | 8,800 | - | -0.84% | - | - |
06/26 | 941 | 942 | 933 | 938 | -0.42% | 10,600 | - | -0.95% | - | - |
06/25 | 945 | 948 | 942 | 942 | -0.32% | 9,600 | - | -0.53% | - | - |
06/22 | 945 | 949 | 943 | 945 | -0.32% | 5,300 | - | -0.32% | - | - |
06/21 | 947 | 951 | 947 | 948 | -0.21% | 6,400 | - | 0% | - | - |
06/20 | 950 | 950 | 945 | 950 | -0.31% | 7,400 | - | +0.21% | - | - |
06/19 | 953 | 955 | 945 | 953 | -0.1% | 9,600 | - | +0.53% | - | - |
06/18 | 957 | 958 | 950 | 954 | -0.21% | 3,700 | - | +0.74% | - | - |
06/15 | 949 | 957 | 946 | 956 | +1.16% | 14,200 | - | +0.95% | - | - |
06/14 | 943 | 948 | 943 | 945 | +0.21% | 2,700 | - | -0.21% | - | - |
06/13 | 942 | 945 | 940 | 943 | +0.11% | 8,500 | - | -0.42% | - | - |
06/12 | 945 | 948 | 942 | 942 | 0% | 9,400 | - | -0.63% | - | - |