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 |
---|
2013 | 10/1, 株式分割 1→10 |
2007 |
03/30 | 820 | 828 | 818 | 824 | 0% | 1,016,600 | - | +3.65% | - | - |
03/29 | 810 | 828 | 810 | 824 | +0.49% | 1,303,900 | - | +3.65% | - | - |
03/28 | 825 | 828 | 812 | 820 | -0.61% | 1,167,300 | - | +3.27% | - | - |
03/27 | 819 | 830 | 817 | 825 | -0.36% | 1,095,600 | - | +3.9% | - | - |
03/26 | 828 | 839 | 821 | 828 | +0.12% | 1,201,200 | - | +4.41% | - | - |
03/23 | 827 | 828 | 812 | 827 | 0% | 922,100 | - | +4.42% | - | - |
03/22 | 824 | 830 | 815 | 827 | +1.1% | 1,479,900 | - | +4.55% | - | - |
03/20 | 805 | 818 | 802 | 818 | +2.12% | 2,550,200 | - | +3.54% | - | - |
03/19 | 748 | 810 | 748 | 801 | +5.81% | 2,823,500 | - | +1.65% | - | - |
03/16 | 752 | 763 | 741 | 757 | +2.99% | 1,953,200 | - | -4.06% | - | - |
03/15 | 741 | 750 | 733 | 735 | -0.54% | 1,526,900 | - | -7.2% | - | - |
03/14 | 758 | 762 | 735 | 739 | -2.38% | 2,526,800 | - | -7.04% | - | - |
03/13 | 758 | 762 | 753 | 757 | -1.94% | 1,210,000 | - | -5.26% | - | - |
03/12 | 767 | 774 | 760 | 772 | +3.35% | 1,494,000 | - | -3.74% | - | - |
03/09 | 771 | 781 | 744 | 747 | -4.35% | 2,655,000 | - | -7.09% | - | - |
03/08 | 761 | 786 | 756 | 781 | +1.3% | 829,900 | - | -3.22% | - | - |
03/07 | 775 | 782 | 765 | 771 | -0.39% | 1,271,900 | - | -4.58% | - | - |
03/06 | 770 | 776 | 758 | 774 | -0.13% | 950,700 | - | -4.44% | - | - |
03/05 | 789 | 790 | 771 | 775 | -4.32% | 1,122,500 | - | -4.44% | - | - |
03/02 | 801 | 816 | 800 | 810 | +1.25% | 1,339,100 | - | -0.37% | - | - |
03/01 | 799 | 807 | 789 | 800 | 0% | 1,439,900 | - | -1.48% | - | - |
02/28 | 777 | 800 | 776 | 800 | -3.26% | 739,500 | - | -1.6% | - | - |
02/27 | 827 | 830 | 821 | 827 | +1.47% | 1,374,900 | - | +1.6% | - | - |
02/26 | 824 | 829 | 811 | 815 | -0.24% | 865,600 | - | +0.12% | - | - |
02/23 | 820 | 820 | 809 | 817 | -0.24% | 684,000 | - | +0.25% | - | - |
02/22 | 820 | 822 | 813 | 819 | +0.24% | 930,100 | - | +0.37% | - | - |
02/21 | 819 | 819 | 809 | 817 | -0.24% | 618,400 | - | +0.12% | - | - |
02/20 | 808 | 823 | 800 | 819 | +1.99% | 956,700 | - | +0.24% | - | - |
02/19 | 804 | 810 | 798 | 803 | +0.63% | 712,000 | - | -1.71% | - | - |
02/16 | 801 | 807 | 795 | 798 | -0.37% | 559,800 | - | -2.33% | - | - |
02/15 | 777 | 801 | 772 | 801 | +1.78% | 1,157,400 | - | -1.96% | - | - |
02/14 | 774 | 796 | 767 | 787 | +1.81% | 1,338,000 | - | -3.67% | - | - |
02/13 | 805 | 815 | 770 | 773 | -7.43% | 1,983,600 | - | -5.5% | - | - |
02/09 | 809 | 839 | 801 | 835 | +1.95% | 898,200 | - | +2.08% | - | - |
02/08 | 829 | 829 | 810 | 819 | -1.21% | 797,400 | - | +0.37% | - | - |
02/07 | 839 | 840 | 827 | 829 | -0.84% | 469,400 | - | +1.84% | - | - |
02/06 | 826 | 840 | 826 | 836 | +1.83% | 626,200 | - | +2.96% | - | - |
02/05 | 839 | 839 | 814 | 821 | -1.32% | 514,400 | - | +1.36% | - | - |
02/02 | 820 | 838 | 817 | 832 | +0.73% | 862,800 | - | +3.1% | - | - |
02/01 | 817 | 831 | 815 | 826 | +2.74% | 794,700 | - | +2.74% | - | - |
01/31 | 824 | 824 | 798 | 804 | -1.23% | 653,000 | - | +0.37% | - | - |
01/30 | 816 | 819 | 808 | 814 | +0.49% | 439,600 | - | +1.88% | - | - |
01/29 | 800 | 810 | 792 | 810 | +1% | 468,300 | - | +1.76% | - | - |
01/26 | 806 | 807 | 792 | 802 | -0.37% | 575,900 | - | +1.26% | - | - |
01/25 | 817 | 820 | 801 | 805 | -2.07% | 820,600 | - | +2.03% | - | - |
01/24 | 824 | 831 | 819 | 822 | 0% | 401,600 | - | +4.58% | - | - |
01/23 | 828 | 832 | 815 | 822 | -1.2% | 317,800 | - | +5.12% | - | - |
01/22 | 834 | 834 | 822 | 832 | -0.12% | 341,200 | - | +6.94% | - | - |
01/19 | 842 | 843 | 827 | 833 | -1.3% | 494,500 | - | +7.76% | - | - |
01/18 | 832 | 848 | 830 | 844 | +2.68% | 1,063,700 | - | +9.75% | - | - |
01/17 | 825 | 827 | 805 | 822 | -1.2% | 861,600 | - | +7.59% | - | - |
01/16 | 819 | 834 | 812 | 832 | +2.59% | 1,201,300 | - | +9.47% | - | - |
01/15 | 818 | 826 | 808 | 811 | -0.61% | 689,900 | - | +7.28% | - | - |
01/12 | 803 | 824 | 800 | 816 | +2% | 1,181,700 | - | +8.37% | - | - |
01/11 | 796 | 808 | 790 | 800 | -0.5% | 874,700 | - | +6.67% | - | - |
01/10 | 799 | 807 | 786 | 804 | +0.75% | 1,382,900 | - | +7.63% | - | - |
01/09 | 773 | 799 | 768 | 798 | +2.44% | 1,125,800 | - | +7.26% | - | - |
01/05 | 790 | 790 | 769 | 779 | -1.27% | 1,448,600 | - | +4.99% | - | - |
01/04 | 774 | 789 | 766 | 789 | +2.07% | 472,900 | - | +6.77% | - | - |
2006 |
12/29 | 776 | 776 | 770 | 773 | -0.26% | 170,300 | - | +5.03% | - | - |
12/28 | 775 | 780 | 764 | 775 | 0% | 538,400 | - | +5.73% | - | - |
12/27 | 775 | 782 | 758 | 775 | +1.04% | 1,093,400 | - | +6.02% | - | - |
12/26 | 759 | 767 | 752 | 767 | +2.13% | 726,600 | - | +5.36% | - | - |
12/25 | 752 | 755 | 744 | 751 | +0.4% | 478,500 | - | +3.73% | - | - |
12/22 | 737 | 758 | 735 | 748 | +0.81% | 1,072,200 | - | +3.46% | - | - |
12/21 | 744 | 750 | 735 | 742 | +0.27% | 1,022,600 | - | +2.91% | - | - |
12/20 | 729 | 740 | 725 | 740 | +2.49% | 699,600 | - | +3.06% | - | - |
12/19 | 725 | 730 | 721 | 722 | -0.55% | 510,300 | - | +0.98% | - | - |
12/18 | 721 | 731 | 715 | 726 | +0.55% | 296,000 | - | +1.97% | - | - |
12/15 | 719 | 728 | 715 | 722 | -0.55% | 451,300 | - | +1.83% | - | - |
12/14 | 714 | 726 | 709 | 726 | +1.82% | 498,100 | - | +2.69% | - | - |
12/13 | 712 | 717 | 708 | 713 | -1.25% | 607,700 | - | +1.28% | - | - |
12/12 | 728 | 729 | 716 | 722 | -0.96% | 554,300 | - | +2.7% | - | - |
12/11 | 722 | 735 | 718 | 729 | +1.25% | 679,900 | - | +3.99% | - | - |
12/08 | 726 | 729 | 718 | 720 | -0.69% | 897,600 | - | +3% | - | - |
12/07 | 735 | 735 | 718 | 725 | -1.36% | 919,400 | - | +4.02% | - | - |
12/06 | 731 | 743 | 725 | 735 | +1.8% | 832,800 | - | +5.76% | - | - |
12/05 | 728 | 732 | 718 | 722 | -2.04% | 1,009,600 | - | +4.18% | - | - |
12/04 | 730 | 741 | 725 | 737 | -0.14% | 582,200 | - | +6.5% | - | - |
12/01 | 740 | 747 | 730 | 738 | +0.54% | 1,031,200 | - | +6.8% | - | - |
11/30 | 730 | 734 | 721 | 734 | +0.69% | 650,800 | - | +6.38% | - | - |
11/29 | 722 | 729 | 717 | 729 | +1.67% | 552,300 | - | +5.81% | - | - |
11/28 | 698 | 721 | 698 | 717 | +0.56% | 349,200 | - | +4.06% | - | - |
11/27 | 700 | 714 | 696 | 713 | +0.99% | 655,400 | - | +3.48% | - | - |
11/24 | 722 | 724 | 698 | 706 | -0.42% | 915,600 | - | +2.32% | - | - |
11/22 | 690 | 710 | 688 | 709 | +1.58% | 773,100 | - | +2.6% | - | - |
11/21 | 694 | 698 | 680 | 698 | +2.05% | 1,743,900 | - | +0.87% | - | - |
11/20 | 707 | 708 | 676 | 684 | -4.74% | 1,286,400 | - | -1.3% | - | - |
11/17 | 700 | 721 | 700 | 718 | +2.43% | 1,576,200 | - | +3.31% | - | - |
11/16 | 702 | 710 | 700 | 701 | +4.94% | 2,614,200 | - | +0.72% | - | - |
11/15 | 668 | 678 | 664 | 668 | +0.45% | 895,300 | - | -4.16% | - | - |
11/14 | 657 | 669 | 655 | 665 | +1.84% | 830,100 | - | -5.14% | - | - |
11/13 | 645 | 655 | 638 | 653 | +0.46% | 952,200 | - | -7.38% | - | - |
11/10 | 653 | 655 | 645 | 650 | -1.37% | 1,037,200 | - | -8.45% | - | - |
11/09 | 663 | 669 | 654 | 659 | -0.6% | 852,100 | - | -7.83% | - | - |
11/08 | 670 | 672 | 659 | 663 | -1.34% | 618,200 | - | -7.92% | - | - |
11/07 | 679 | 685 | 663 | 672 | -1.03% | 893,100 | - | -7.18% | - | - |
11/06 | 684 | 686 | 673 | 679 | +1.19% | 1,713,500 | - | -6.73% | - | - |
11/02 | 671 | 677 | 658 | 671 | -0.3% | 1,565,500 | - | -8.33% | - | - |
11/01 | 685 | 685 | 668 | 673 | -2.04% | 1,114,400 | - | -8.56% | - | - |