株価チャート
2006/11/01～2007/03/30
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 |
| 03/30 | 745 | 764 | 742 | 760 | +1.74% | 5,144,000 | - | -0.65% | - | - |
| 03/29 | 740 | 748 | 732 | 747 | -0.4% | 3,065,000 | - | -2.73% | - | - |
| 03/28 | 747 | 762 | 744 | 750 | -0.13% | 3,268,000 | - | -2.85% | - | - |
| 03/27 | 750 | 761 | 750 | 751 | -0.92% | 4,003,000 | - | -3.1% | - | - |
| 03/26 | 761 | 763 | 750 | 758 | -0.92% | 4,487,000 | - | -2.57% | - | - |
| 03/23 | 759 | 766 | 756 | 765 | +1.73% | 6,256,000 | - | -2.05% | - | - |
| 03/22 | 745 | 758 | 745 | 752 | +2.59% | 5,979,000 | - | -3.96% | - | - |
| 03/20 | 728 | 736 | 726 | 733 | +0.83% | 4,408,000 | - | -6.74% | - | - |
| 03/19 | 714 | 730 | 708 | 727 | +0.69% | 4,129,000 | - | -7.74% | - | - |
| 03/16 | 724 | 730 | 717 | 722 | -1.5% | 4,936,000 | - | -8.61% | - | - |
| 03/15 | 738 | 740 | 729 | 733 | +0.69% | 4,611,000 | - | -7.33% | - | - |
| 03/14 | 742 | 746 | 727 | 728 | -3.96% | 5,168,000 | - | -8.08% | - | - |
| 03/13 | 757 | 765 | 755 | 758 | +0.66% | 4,478,000 | - | -4.53% | - | - |
| 03/12 | 755 | 761 | 751 | 753 | -0.26% | 4,304,000 | - | -5.28% | - | - |
| 03/09 | 759 | 759 | 744 | 755 | +0.13% | 9,172,000 | - | -5.03% | - | - |
| 03/08 | 751 | 755 | 739 | 754 | -2.08% | 10,284,000 | - | -5.16% | - | - |
| 03/07 | 780 | 788 | 770 | 770 | +0.39% | 4,597,000 | - | -3.14% | - | - |
| 03/06 | 750 | 777 | 750 | 767 | +1.05% | 6,077,000 | - | -3.4% | - | - |
| 03/05 | 768 | 775 | 755 | 759 | -3.68% | 5,635,000 | - | -4.41% | - | - |
| 03/02 | 783 | 792 | 777 | 788 | 0% | 6,397,000 | - | -0.63% | - | - |
| 03/01 | 787 | 792 | 778 | 788 | -1.13% | 4,570,000 | - | -0.51% | - | - |
| 02/28 | 789 | 810 | 789 | 797 | -3.28% | 8,383,000 | - | +0.89% | - | - |
| 02/27 | 836 | 838 | 820 | 824 | -2.02% | 4,434,000 | - | +4.7% | - | - |
| 02/26 | 841 | 843 | 838 | 841 | +0.12% | 4,329,000 | - | +7.27% | - | - |
| 02/23 | 846 | 846 | 834 | 840 | -1.06% | 4,601,000 | - | +7.42% | - | - |
| 02/22 | 833 | 852 | 827 | 849 | +2.41% | 6,517,000 | - | +8.85% | - | - |
| 02/21 | 824 | 831 | 821 | 829 | -0.36% | 4,475,000 | - | +6.56% | - | - |
| 02/20 | 834 | 835 | 825 | 832 | -0.24% | 3,889,000 | - | +7.22% | - | - |
| 02/19 | 828 | 837 | 826 | 834 | +0.85% | 3,877,000 | - | +7.75% | - | - |
| 02/16 | 823 | 835 | 822 | 827 | +0.73% | 5,872,000 | - | +7.12% | - | - |
| 02/15 | 817 | 831 | 816 | 821 | +0.98% | 11,924,000 | - | +6.76% | - | - |
| 02/14 | 805 | 817 | 799 | 813 | +3.57% | 9,280,000 | - | +6% | - | - |
| 02/13 | 768 | 794 | 767 | 785 | +1.68% | 9,081,000 | - | +2.61% | - | - |
| 02/09 | 765 | 775 | 757 | 772 | +1.58% | 5,097,000 | - | +1.05% | - | - |
| 02/08 | 770 | 771 | 757 | 760 | 0% | 3,400,000 | - | -0.65% | - | - |
| 02/07 | 762 | 767 | 753 | 760 | -1.55% | 6,183,000 | - | -0.65% | - | - |
| 02/06 | 778 | 779 | 766 | 772 | -0.26% | 4,778,000 | - | +0.92% | - | - |
| 02/05 | 779 | 784 | 774 | 774 | +0.65% | 6,811,000 | - | +1.18% | - | - |
| 02/02 | 766 | 772 | 761 | 769 | +1.32% | 5,467,000 | - | +0.65% | - | - |
| 02/01 | 745 | 759 | 744 | 759 | +3.41% | 5,220,000 | - | -0.52% | - | - |
| 01/31 | 761 | 761 | 732 | 734 | -3.42% | 9,347,000 | - | -3.8% | - | - |
| 01/30 | 768 | 771 | 759 | 760 | +0.13% | 4,711,000 | - | -0.52% | - | - |
| 01/29 | 754 | 764 | 750 | 759 | +2.57% | 5,543,000 | - | -0.52% | - | - |
| 01/26 | 751 | 755 | 739 | 740 | -1.86% | 4,994,000 | - | -2.76% | - | - |
| 01/25 | 755 | 764 | 752 | 754 | +1.75% | 7,599,000 | - | -0.92% | - | - |
| 01/24 | 736 | 746 | 734 | 741 | +1.09% | 9,777,000 | - | -2.5% | - | - |
| 01/23 | 730 | 737 | 727 | 733 | -2.27% | 14,364,000 | - | -3.43% | - | - |
| 01/22 | 768 | 769 | 746 | 750 | -5.3% | 12,480,000 | - | -1.06% | - | - |
| 01/19 | 793 | 798 | 786 | 792 | +0.64% | 2,556,000 | - | +4.62% | - | - |
| 01/18 | 792 | 795 | 784 | 787 | -0.51% | 4,041,000 | - | +4.24% | - | - |
| 01/17 | 788 | 799 | 779 | 791 | +0.25% | 4,103,000 | - | +5.19% | - | - |
| 01/16 | 781 | 801 | 781 | 789 | +1.15% | 5,013,000 | - | +5.48% | - | - |
| 01/15 | 783 | 792 | 778 | 780 | +0.26% | 3,161,000 | - | +4.56% | - | - |
| 01/12 | 767 | 782 | 764 | 778 | +2.37% | 4,967,000 | - | +4.71% | - | - |
| 01/11 | 766 | 774 | 757 | 760 | 0% | 3,466,000 | - | +2.56% | - | - |
| 01/10 | 777 | 778 | 757 | 760 | -1.68% | 3,086,000 | - | +2.7% | - | - |
| 01/09 | 757 | 776 | 751 | 773 | +1.31% | 2,758,000 | - | +4.6% | - | - |
| 01/05 | 774 | 776 | 757 | 763 | -1.93% | 3,324,000 | - | +3.53% | - | - |
| 01/04 | 775 | 780 | 767 | 778 | +0.78% | 1,103,000 | - | +5.99% | - | - |
| 2006 |
| 12/29 | 770 | 775 | 764 | 772 | +0.92% | 1,686,000 | - | +5.61% | - | - |
| 12/28 | 763 | 769 | 759 | 765 | +0.92% | 2,829,000 | - | +5.08% | - | - |
| 12/27 | 760 | 762 | 753 | 758 | +0.13% | 1,361,000 | - | +4.41% | - | - |
| 12/26 | 753 | 757 | 744 | 757 | +0.53% | 2,255,000 | - | +4.7% | - | - |
| 12/25 | 761 | 762 | 749 | 753 | -0.66% | 1,857,000 | - | +4.58% | - | - |
| 12/22 | 748 | 761 | 746 | 758 | +1.47% | 5,003,000 | - | +5.28% | - | - |
| 12/21 | 739 | 751 | 737 | 747 | +0.4% | 5,395,000 | - | +3.75% | - | - |
| 12/20 | 718 | 747 | 713 | 744 | +4.35% | 7,508,000 | - | +3.33% | - | - |
| 12/19 | 722 | 722 | 711 | 713 | -1.11% | 2,385,000 | - | -0.97% | - | - |
| 12/18 | 732 | 732 | 717 | 721 | -0.96% | 2,676,000 | - | -0.14% | - | - |
| 12/15 | 728 | 733 | 718 | 728 | +0.55% | 3,987,000 | - | +0.69% | - | - |
| 12/14 | 711 | 727 | 711 | 724 | +0.98% | 4,636,000 | - | 0% | - | - |
| 12/13 | 722 | 726 | 711 | 717 | -1.38% | 4,700,000 | - | -1.1% | - | - |
| 12/12 | 726 | 733 | 721 | 727 | +0.83% | 5,483,000 | - | +0.14% | - | - |
| 12/11 | 716 | 723 | 705 | 721 | +1.41% | 3,801,000 | - | -0.83% | - | - |
| 12/08 | 711 | 723 | 708 | 711 | -0.42% | 7,201,000 | - | -2.47% | - | - |
| 12/07 | 716 | 717 | 710 | 714 | -1.11% | 4,666,000 | - | -2.33% | - | - |
| 12/06 | 709 | 723 | 708 | 722 | +1.26% | 4,137,000 | - | -1.5% | - | - |
| 12/05 | 725 | 727 | 711 | 713 | -2.33% | 5,977,000 | - | -2.99% | - | - |
| 12/04 | 730 | 736 | 716 | 730 | -0.14% | 2,995,000 | - | -1.22% | - | - |
| 12/01 | 733 | 736 | 723 | 731 | +0.14% | 2,202,000 | - | -1.48% | - | - |
| 11/30 | 718 | 730 | 711 | 730 | +1.81% | 3,674,000 | - | -1.88% | - | - |
| 11/29 | 704 | 720 | 700 | 717 | +2.87% | 4,265,000 | - | -4.02% | - | - |
| 11/28 | 688 | 698 | 685 | 697 | -0.29% | 1,864,000 | - | -7.19% | - | - |
| 11/27 | 690 | 708 | 690 | 699 | +0.29% | 2,919,000 | - | -7.42% | - | - |
| 11/24 | 699 | 708 | 691 | 697 | -1.69% | 3,277,000 | - | -8.05% | - | - |
| 11/22 | 691 | 712 | 682 | 709 | +3.05% | 3,752,000 | - | -6.96% | - | - |
| 11/21 | 692 | 701 | 678 | 688 | -1.85% | 6,215,000 | - | -10.18% | - | - |
| 11/20 | 727 | 731 | 695 | 701 | -4.5% | 6,774,000 | - | -9.08% | - | - |
| 11/17 | 756 | 756 | 729 | 734 | -2.52% | 4,028,000 | - | -5.29% | - | - |
| 11/16 | 746 | 761 | 744 | 753 | +0.4% | 2,581,000 | - | -2.96% | - | - |
| 11/15 | 762 | 762 | 746 | 750 | -1.7% | 4,488,000 | - | -3.6% | - | - |
| 11/14 | 762 | 773 | 758 | 763 | +1.19% | 5,149,000 | - | -2.18% | - | - |
| 11/13 | 768 | 773 | 752 | 754 | +0.8% | 8,587,000 | - | -3.58% | - | - |
| 11/10 | 740 | 766 | 740 | 748 | +0.54% | 4,098,000 | - | -4.59% | - | - |
| 11/09 | 744 | 761 | 738 | 744 | -0.13% | 3,972,000 | - | -5.34% | - | - |
| 11/08 | 760 | 762 | 743 | 745 | -1.19% | 3,287,000 | - | -5.7% | - | - |
| 11/07 | 768 | 771 | 751 | 754 | -0.53% | 2,758,000 | - | -4.92% | - | - |
| 11/06 | 753 | 758 | 744 | 758 | -0.66% | 2,887,000 | - | -4.77% | - | - |
| 11/02 | 764 | 768 | 758 | 763 | -0.39% | 1,968,000 | - | -4.51% | - | - |
| 11/01 | 761 | 772 | 757 | 766 | -0.13% | 2,752,000 | - | -4.25% | - | - |
