株価チャート
2006/10/25~2007/03/30
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 |
---|
2012 | 4/1, 株式分割 1→3 |
2007 |
03/30 | 413 | 413 | 413 | 413 | -0.4% | 300 | - | -2.05% | - | - |
03/29 | 415 | 415 | 415 | 415 | 0% | 1,500 | - | -1.89% | - | - |
03/28 | 417 | 417 | 415 | 415 | -1.97% | 1,500 | - | -2.12% | - | - |
03/26 | 433 | 433 | 423 | 423 | -2.16% | 2,400 | - | -0.39% | - | - |
03/23 | 433 | 433 | 433 | 433 | +3.76% | 1,500 | - | +1.8% | - | - |
03/22 | 417 | 417 | 417 | 417 | +0.08% | 300 | - | -1.88% | - | - |
03/20 | 420 | 420 | 417 | 417 | 0% | 600 | - | -2.19% | - | - |
03/19 | 417 | 417 | 417 | 417 | +0.56% | 600 | - | -2.19% | - | - |
03/16 | 414 | 414 | 414 | 414 | 0% | 900 | - | -2.97% | - | - |
03/15 | 433 | 433 | 414 | 414 | -5.55% | 3,900 | - | -3.19% | - | - |
03/13 | 439 | 439 | 439 | 439 | +3.13% | 600 | - | +2.25% | - | - |
03/09 | 413 | 425 | 405 | 425 | -1.85% | 2,700 | - | -0.62% | - | - |
03/08 | 433 | 433 | 433 | 433 | +7.44% | 300 | - | +1.25% | - | - |
03/06 | 403 | 403 | 403 | 403 | +0.83% | 300 | - | -5.76% | - | - |
03/05 | 417 | 417 | 400 | 400 | -4.15% | 2,400 | - | -6.76% | - | - |
03/02 | 417 | 417 | 417 | 417 | +0.16% | 1,200 | - | -2.95% | - | - |
03/01 | 423 | 423 | 417 | 417 | 0% | 1,800 | - | -2.87% | - | - |
02/28 | 420 | 420 | 417 | 417 | -3.85% | 2,100 | - | -2.87% | - | - |
02/27 | 437 | 437 | 433 | 433 | -0.76% | 2,400 | - | +1.25% | - | - |
02/26 | 466 | 466 | 437 | 437 | -1.5% | 2,700 | - | +2.26% | - | - |
02/23 | 437 | 443 | 437 | 443 | +3.91% | 3,600 | - | +4.31% | - | - |
02/22 | 427 | 427 | 427 | 427 | 0% | 300 | - | +1.11% | - | - |
02/21 | 430 | 430 | 427 | 427 | 0% | 900 | - | +1.59% | - | - |
02/20 | 433 | 433 | 427 | 427 | -1.54% | 3,300 | - | +1.83% | - | - |
02/19 | 433 | 433 | 430 | 433 | 0% | 1,800 | - | +3.92% | - | - |
02/16 | 434 | 434 | 433 | 433 | -0.23% | 1,800 | - | +4.42% | - | - |
02/15 | 434 | 434 | 434 | 434 | +0.08% | 4,500 | - | +5.42% | - | - |
02/14 | 440 | 440 | 434 | 434 | -0.23% | 1,200 | - | +6.11% | - | - |
02/13 | 434 | 435 | 434 | 435 | +0.31% | 900 | - | +7.14% | - | - |
02/09 | 434 | 434 | 434 | 434 | 0% | 300 | - | +7.61% | - | - |
02/08 | 433 | 434 | 433 | 434 | 0% | 1,200 | - | +8.42% | - | - |
02/07 | 433 | 434 | 433 | 434 | -0.15% | 3,900 | - | +9.51% | - | - |
02/06 | 438 | 438 | 434 | 434 | +0.23% | 600 | - | +10.24% | - | - |
02/05 | 433 | 436 | 433 | 433 | +0.15% | 15,600 | - | +10.83% | - | - |
02/02 | 433 | 433 | 432 | 433 | -0.15% | 12,900 | - | +11.23% | - | - |
02/01 | 420 | 433 | 420 | 433 | +3.17% | 7,800 | - | +12.26% | - | - |
01/31 | 418 | 420 | 418 | 420 | +0.4% | 1,200 | - | +9.38% | - | - |
01/30 | 433 | 433 | 417 | 418 | -3.39% | 15,600 | - | +9.23% | - | - |
01/29 | 433 | 433 | 413 | 433 | +2.44% | 2,400 | - | +13.35% | - | - |
01/26 | 403 | 423 | 403 | 423 | +4.79% | 5,100 | - | +10.94% | - | - |
01/25 | 415 | 415 | 403 | 403 | -1.22% | 15,600 | - | +6.14% | - | - |
01/24 | 400 | 408 | 400 | 408 | +0.41% | 6,900 | - | +7.46% | - | - |
01/23 | 400 | 407 | 400 | 407 | +1.67% | 4,200 | - | +7.3% | - | - |
01/22 | 393 | 407 | 393 | 400 | +3.45% | 9,900 | - | +5.82% | - | - |
01/19 | 392 | 392 | 381 | 387 | +2.11% | 2,700 | - | +2.29% | - | - |
01/18 | 379 | 379 | 379 | 379 | +0.53% | 1,800 | - | +0.18% | - | - |
01/17 | 373 | 377 | 373 | 377 | -1.57% | 5,100 | - | -0.35% | - | - |
01/16 | 380 | 389 | 380 | 383 | -1.03% | 1,500 | - | +0.97% | - | - |
01/15 | 400 | 407 | 387 | 387 | +4.41% | 12,600 | - | +2.02% | - | - |
01/12 | 370 | 370 | 370 | 370 | +1% | 4,800 | - | -2.54% | - | - |
01/11 | 380 | 380 | 367 | 367 | 0% | 1,500 | - | -3.76% | - | - |
01/10 | 366 | 367 | 366 | 367 | +2.9% | 1,800 | - | -4.26% | - | - |
01/09 | 354 | 356 | 354 | 356 | +0.66% | 1,500 | - | -7.2% | - | - |
01/05 | 354 | 354 | 354 | 354 | +0.09% | 600 | - | -8.05% | - | - |
01/04 | 353 | 354 | 353 | 354 | +1.05% | 900 | - | -8.61% | - | - |
2006 |
12/29 | 376 | 376 | 350 | 350 | -5.41% | 3,300 | - | -10.03% | - | - |
12/28 | 373 | 373 | 370 | 370 | 0% | 1,200 | - | -5.13% | - | - |
12/27 | 374 | 374 | 370 | 370 | -0.89% | 900 | - | -5.61% | - | - |
12/26 | 373 | 374 | 373 | 373 | 0% | 3,000 | - | -5% | - | - |
12/25 | 380 | 380 | 373 | 373 | -1.75% | 11,100 | - | -5.25% | - | - |
12/22 | 387 | 387 | 373 | 380 | -1.72% | 8,100 | - | -3.8% | - | - |
12/21 | 393 | 393 | 387 | 387 | -2.52% | 7,200 | - | -2.36% | - | - |
12/20 | 398 | 398 | 397 | 397 | -0.34% | 2,700 | - | +0.17% | - | - |
12/19 | 398 | 398 | 398 | 398 | -0.08% | 7,200 | - | +0.76% | - | - |
12/18 | 403 | 405 | 398 | 398 | -1.57% | 3,000 | - | +0.84% | - | - |
12/15 | 400 | 405 | 393 | 405 | +6.49% | 7,200 | - | +2.71% | - | - |
12/14 | 390 | 390 | 380 | 380 | -2.56% | 4,500 | - | -3.31% | - | - |
12/13 | 390 | 390 | 390 | 390 | 0% | 1,800 | - | -0.76% | - | - |
12/12 | 390 | 390 | 390 | 390 | 0% | 2,100 | - | -0.51% | - | - |
12/11 | 392 | 392 | 390 | 390 | -0.43% | 3,900 | - | -0.51% | - | - |
12/08 | 393 | 393 | 392 | 392 | -0.42% | 4,200 | - | -0.09% | - | - |
12/07 | 393 | 393 | 390 | 393 | 0% | 1,800 | - | +0.6% | - | - |
12/06 | 393 | 393 | 393 | 393 | -1.67% | 900 | - | +0.85% | - | - |
12/05 | 393 | 400 | 392 | 400 | 0% | 17,400 | - | +2.56% | - | - |
12/04 | 402 | 402 | 400 | 400 | -0.83% | 3,900 | - | +2.56% | - | - |
12/01 | 402 | 403 | 400 | 403 | +2.54% | 10,500 | - | +3.68% | - | - |
11/30 | 393 | 393 | 393 | 393 | 0% | 2,700 | - | +1.11% | - | - |
11/28 | 400 | 400 | 393 | 393 | -1.67% | 2,400 | - | +1.11% | - | - |
11/27 | 403 | 403 | 400 | 400 | -0.66% | 11,400 | - | +2.83% | - | - |
11/24 | 403 | 403 | 403 | 403 | +3.25% | 1,800 | - | +3.51% | - | - |
11/22 | 400 | 400 | 390 | 390 | -2.5% | 6,900 | - | +0.52% | - | - |
11/21 | 400 | 400 | 397 | 400 | -0.41% | 10,800 | - | +3.36% | - | - |
11/20 | 400 | 402 | 383 | 402 | +0.42% | 3,600 | - | +4.06% | - | - |
11/17 | 403 | 403 | 393 | 400 | -0.17% | 11,700 | - | +3.9% | - | - |
11/16 | 401 | 401 | 400 | 401 | +0.17% | 1,800 | - | +4.07% | - | - |
11/15 | 403 | 403 | 387 | 400 | +1.78% | 9,900 | - | +3.9% | - | - |
11/14 | 380 | 393 | 380 | 393 | +3.42% | 3,600 | - | +2.08% | - | - |
11/13 | 384 | 384 | 380 | 380 | -0.87% | 3,000 | - | -1.3% | - | - |
11/10 | 384 | 384 | 383 | 383 | +1.05% | 6,300 | - | -0.69% | - | - |
11/09 | 380 | 380 | 370 | 379 | +2.52% | 1,800 | - | -1.98% | - | - |
11/08 | 379 | 379 | 370 | 370 | -2.46% | 3,900 | - | -4.64% | - | - |
11/07 | 380 | 386 | 367 | 379 | -0.18% | 10,800 | - | -2.74% | - | - |
11/06 | 380 | 382 | 380 | 380 | 0% | 6,600 | - | -3.06% | - | - |
11/02 | 388 | 391 | 380 | 380 | -0.35% | 15,900 | - | -3.31% | - | - |
11/01 | 387 | 393 | 380 | 381 | +2.14% | 6,900 | - | -3.21% | - | - |
10/31 | 380 | 380 | 370 | 373 | -1.75% | 5,400 | - | -5.72% | - | - |
10/30 | 383 | 383 | 380 | 380 | -1.04% | 5,100 | - | -4.52% | - | - |
10/27 | 387 | 387 | 383 | 384 | -1.54% | 3,900 | - | -3.76% | - | - |
10/26 | 398 | 399 | 377 | 390 | -1.68% | 4,800 | - | -2.5% | - | - |
10/25 | 416 | 416 | 397 | 397 | 0% | 9,900 | - | -1.08% | - | - |