株価チャート
2006/12/01～2007/04/27
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 |
|---|
| 2017 | 3/1, 株式分割 1→4 |
| 2014 | 4/18, 株式分割 1→2 |
| 2013 | 3/1, 株式分割 1→100 |
| 2007 | 9/1, 株式分割 1→3 |
| 2007 |
| 04/27 | 122 | 122 | 119 | 120 | -1.03% | 88,800 | - | -12.74% | - | - |
| 04/26 | 122 | 122 | 121 | 122 | +0.69% | 69,600 | - | -12.47% | - | - |
| 04/25 | 122 | 124 | 120 | 121 | -1.02% | 91,200 | - | -13.69% | - | - |
| 04/24 | 123 | 124 | 119 | 122 | -1.01% | 247,200 | - | -13.42% | - | - |
| 04/23 | 127 | 128 | 123 | 123 | -1.33% | 93,600 | - | -13.15% | - | - |
| 04/20 | 125 | 126 | 125 | 125 | +0.33% | 86,400 | - | -12.59% | - | - |
| 04/19 | 125 | 125 | 123 | 125 | -1.97% | 244,800 | - | -13.48% | - | - |
| 04/18 | 130 | 130 | 126 | 127 | -0.97% | 110,400 | - | -12.36% | - | - |
| 04/17 | 128 | 131 | 128 | 128 | +1.99% | 343,200 | - | -12.1% | - | - |
| 04/16 | 136 | 138 | 126 | 126 | -10.39% | 336,000 | - | -14.4% | - | - |
| 04/13 | 144 | 145 | 136 | 140 | -0.3% | 148,800 | - | -5.76% | - | - |
| 04/12 | 141 | 141 | 138 | 141 | +0.3% | 57,600 | - | -5.48% | - | - |
| 04/11 | 138 | 141 | 137 | 140 | +0.6% | 220,800 | - | -6.39% | - | - |
| 04/10 | 141 | 143 | 139 | 140 | -0.89% | 184,800 | - | -6.94% | - | - |
| 04/09 | 146 | 146 | 138 | 141 | -3.7% | 232,800 | - | -6.73% | - | - |
| 04/06 | 149 | 150 | 145 | 146 | -1.4% | 194,400 | - | -3.15% | - | - |
| 04/05 | 153 | 155 | 146 | 148 | -2.73% | 472,800 | - | -2.41% | - | - |
| 04/04 | 156 | 159 | 152 | 153 | 0% | 381,600 | - | +0.33% | - | - |
| 04/03 | 154 | 155 | 151 | 153 | -0.27% | 88,800 | - | -0.33% | - | - |
| 04/02 | 154 | 158 | 150 | 153 | +1.66% | 201,600 | - | -0.05% | - | - |
| 03/30 | 150 | 154 | 148 | 150 | +1.4% | 156,000 | - | -2.33% | - | - |
| 03/29 | 148 | 151 | 147 | 148 | -0.28% | 74,400 | - | -4.3% | - | - |
| 03/28 | 150 | 150 | 148 | 149 | -0.28% | 40,800 | - | -5.25% | - | - |
| 03/27 | 153 | 153 | 148 | 149 | -1.92% | 43,200 | - | -5.59% | - | - |
| 03/26 | 153 | 154 | 150 | 152 | -0.27% | 223,200 | - | -4.35% | - | - |
| 03/23 | 151 | 153 | 147 | 153 | +3.39% | 117,600 | - | -4.09% | - | - |
| 03/22 | 148 | 150 | 147 | 148 | +0.85% | 108,000 | - | -7.23% | - | - |
| 03/20 | 148 | 151 | 145 | 146 | -1.13% | 489,600 | - | -8.02% | - | - |
| 03/19 | 151 | 151 | 147 | 148 | -2.47% | 309,600 | - | -6.97% | - | - |
| 03/16 | 149 | 153 | 149 | 152 | +0.83% | 120,000 | - | -5.21% | - | - |
| 03/15 | 151 | 152 | 150 | 150 | 0% | 86,400 | - | -5.99% | - | - |
| 03/14 | 150 | 152 | 149 | 150 | -1.37% | 300,000 | - | -5.99% | - | - |
| 03/13 | 155 | 156 | 153 | 153 | -2.14% | 146,400 | - | -5.28% | - | - |
| 03/12 | 156 | 161 | 155 | 156 | +0.54% | 148,800 | - | -3.81% | - | - |
| 03/09 | 156 | 156 | 154 | 155 | -0.53% | 144,000 | - | -4.32% | - | - |
| 03/08 | 155 | 156 | 154 | 156 | +0.27% | 96,000 | - | -4.4% | - | - |
| 03/07 | 158 | 158 | 153 | 155 | +0.27% | 184,800 | - | -4.65% | - | - |
| 03/06 | 150 | 155 | 150 | 155 | +3.33% | 216,000 | - | -5.49% | - | - |
| 03/05 | 154 | 158 | 150 | 150 | -3.74% | 496,800 | - | -9.09% | - | - |
| 03/02 | 154 | 156 | 153 | 156 | -0.27% | 405,600 | - | -6.12% | - | - |
| 03/01 | 161 | 162 | 155 | 156 | -1.06% | 244,800 | - | -6.44% | - | - |
| 02/28 | 150 | 160 | 146 | 158 | -2.82% | 926,400 | - | -6% | - | - |
| 02/27 | 170 | 170 | 162 | 163 | -4.88% | 458,400 | - | -3.85% | - | - |
| 02/26 | 170 | 173 | 170 | 171 | +0.24% | 232,800 | - | +1.08% | - | - |
| 02/23 | 175 | 175 | 170 | 170 | -3.08% | 391,200 | - | +1.44% | - | - |
| 02/22 | 175 | 177 | 169 | 176 | -7.05% | 1,764,000 | - | +4.66% | - | - |
| 02/21 | 175 | 190 | 175 | 189 | +7.58% | 1,185,600 | - | +13.96% | - | - |
| 02/20 | 170 | 180 | 168 | 176 | +1.69% | 883,200 | - | +6.57% | - | - |
| 02/19 | 162 | 178 | 161 | 173 | +10.08% | 1,440,000 | - | +5.44% | - | - |
| 02/16 | 155 | 159 | 155 | 157 | +0.8% | 187,200 | - | -3.63% | - | - |
| 02/15 | 158 | 158 | 155 | 156 | +1.08% | 175,200 | - | -4.4% | - | - |
| 02/14 | 153 | 155 | 152 | 154 | +1.37% | 134,400 | - | -5.42% | - | - |
| 02/13 | 152 | 157 | 152 | 152 | -0.54% | 122,400 | - | -6.12% | - | - |
| 02/09 | 157 | 157 | 153 | 153 | -3.42% | 158,400 | - | -5.61% | - | - |
| 02/08 | 160 | 163 | 154 | 158 | -1.55% | 393,600 | - | -2.26% | - | - |
| 02/07 | 163 | 165 | 161 | 161 | -2.28% | 168,000 | - | -0.1% | - | - |
| 02/06 | 165 | 166 | 163 | 165 | -1.5% | 84,000 | - | +2.23% | - | - |
| 02/05 | 165 | 168 | 163 | 167 | -0.74% | 127,200 | - | +4.43% | - | - |
| 02/02 | 168 | 170 | 164 | 168 | -0.98% | 223,200 | - | +5.87% | - | - |
| 02/01 | 170 | 173 | 170 | 170 | -2.16% | 120,000 | - | +6.92% | - | - |
| 01/31 | 174 | 174 | 163 | 174 | -0.48% | 439,200 | - | +9.97% | - | - |
| 01/30 | 184 | 184 | 170 | 175 | -4.99% | 664,800 | - | +11.2% | - | - |
| 01/29 | 178 | 190 | 177 | 184 | +2.08% | 1,312,800 | - | +17.79% | - | - |
| 01/26 | 168 | 180 | 167 | 180 | +4.85% | 729,600 | - | +16.13% | - | - |
| 01/25 | 179 | 180 | 171 | 172 | -3.51% | 698,400 | - | +10.75% | - | - |
| 01/24 | 173 | 180 | 171 | 178 | +1.43% | 1,082,400 | - | +15.53% | - | - |
| 01/23 | 161 | 184 | 161 | 175 | +7.4% | 3,151,200 | - | +14.65% | - | - |
| 01/22 | 164 | 170 | 161 | 163 | +3.43% | 1,564,800 | - | +7.46% | - | - |
| 01/19 | 154 | 160 | 152 | 158 | +2.43% | 924,000 | - | +3.89% | - | - |
| 01/18 | 147 | 156 | 147 | 154 | +4.82% | 957,600 | - | +0.76% | - | - |
| 01/17 | 150 | 150 | 145 | 147 | -1.67% | 979,200 | - | -3.87% | - | - |
| 01/16 | 147 | 150 | 145 | 150 | +1.13% | 453,600 | - | -2.87% | - | - |
| 01/15 | 155 | 156 | 144 | 148 | -4.83% | 655,200 | - | -4.57% | - | - |
| 01/12 | 153 | 157 | 151 | 155 | +2.47% | 513,600 | - | +0.27% | - | - |
| 01/11 | 151 | 152 | 151 | 152 | +1.11% | 156,000 | - | -2.15% | - | - |
| 01/10 | 151 | 154 | 150 | 150 | -0.83% | 211,200 | - | -3.85% | - | - |
| 01/09 | 148 | 153 | 147 | 151 | +2.54% | 408,000 | - | -3.04% | - | - |
| 01/05 | 145 | 148 | 144 | 148 | +1.72% | 398,400 | - | -5.45% | - | - |
| 01/04 | 146 | 148 | 145 | 145 | -0.85% | 103,200 | - | -7.64% | - | - |
| 2006 |
| 12/29 | 145 | 146 | 143 | 146 | +2.33% | 144,000 | - | -6.85% | - | - |
| 12/28 | 147 | 149 | 142 | 143 | -3.38% | 393,600 | - | -9.55% | - | - |
| 12/27 | 153 | 155 | 147 | 148 | -2.2% | 379,200 | - | -6.38% | - | - |
| 12/26 | 149 | 153 | 146 | 151 | +1.11% | 573,600 | - | -4.27% | - | - |
| 12/25 | 150 | 150 | 143 | 150 | 0% | 398,400 | - | -5.33% | - | - |
| 12/22 | 153 | 153 | 148 | 150 | -2.18% | 312,000 | - | -5.33% | - | - |
| 12/21 | 157 | 157 | 152 | 153 | -2.91% | 302,400 | - | -3.83% | - | - |
| 12/20 | 158 | 163 | 157 | 158 | -0.26% | 225,600 | - | -0.94% | - | - |
| 12/19 | 164 | 168 | 158 | 158 | -4.53% | 393,600 | - | -1.3% | - | - |
| 12/18 | 160 | 166 | 157 | 165 | +5.87% | 415,200 | - | +3.39% | - | - |
| 12/15 | 158 | 160 | 156 | 156 | +0.81% | 271,200 | - | -2.95% | - | - |
| 12/14 | 156 | 157 | 154 | 155 | -0.8% | 146,400 | - | -3.73% | - | - |
| 12/13 | 159 | 160 | 155 | 156 | -3.35% | 307,200 | - | -3.55% | - | - |
| 12/12 | 164 | 165 | 158 | 162 | -2.02% | 232,800 | - | -1.42% | - | - |
| 12/11 | 161 | 165 | 158 | 165 | +2.06% | 314,400 | - | +0.61% | - | - |
| 12/08 | 165 | 168 | 160 | 162 | -2.51% | 168,000 | - | -2.61% | - | - |
| 12/07 | 171 | 171 | 165 | 166 | -2.93% | 331,200 | - | -0.7% | - | - |
| 12/06 | 165 | 171 | 161 | 171 | +3.8% | 506,400 | - | +1.69% | - | - |
| 12/05 | 164 | 165 | 160 | 165 | +2.33% | 403,200 | - | -2.61% | - | - |
| 12/04 | 158 | 163 | 158 | 161 | +2.12% | 177,600 | - | -5.95% | - | - |
| 12/01 | 161 | 161 | 156 | 158 | -2.33% | 175,200 | - | -8.43% | - | - |
