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 | 4/1, 株式分割 1→100 |
2007 | 8/1, 株式分割 1→3 |
2007 |
03/30 | 607 | 607 | 580 | 600 | +2.27% | 6,300 | - | +2.04% | - | - |
03/29 | 573 | 587 | 567 | 587 | +2.92% | 3,600 | - | -0.23% | - | - |
03/28 | 600 | 600 | 570 | 570 | -2.29% | 3,600 | - | -3.23% | - | - |
03/27 | 610 | 610 | 583 | 583 | -4.37% | 1,500 | - | -1.13% | - | - |
03/26 | 597 | 610 | 593 | 610 | +2.23% | 4,200 | - | +3.04% | - | - |
03/23 | 600 | 600 | 590 | 597 | -1.1% | 3,000 | - | +0.79% | - | - |
03/22 | 610 | 610 | 597 | 603 | +0.56% | 6,300 | - | +1.91% | - | - |
03/20 | 570 | 600 | 567 | 600 | +4.65% | 12,300 | - | +0.84% | - | - |
03/19 | 583 | 583 | 570 | 573 | -1.15% | 3,000 | - | -4.12% | - | - |
03/16 | 587 | 590 | 580 | 580 | -1.14% | 2,400 | - | -3.49% | - | - |
03/15 | 570 | 587 | 570 | 587 | +4.14% | 6,000 | - | -2.87% | - | - |
03/14 | 570 | 570 | 563 | 563 | -2.87% | 3,300 | - | -7.19% | - | - |
03/13 | 587 | 587 | 580 | 580 | 0% | 7,800 | - | -5.07% | - | - |
03/12 | 587 | 593 | 580 | 580 | +0.58% | 2,400 | - | -5.69% | - | - |
03/09 | 577 | 587 | 577 | 577 | +0.58% | 6,300 | - | -6.84% | - | - |
03/08 | 577 | 587 | 573 | 573 | -0.58% | 5,100 | - | -7.82% | - | - |
03/07 | 580 | 590 | 573 | 577 | -1.14% | 10,500 | - | -7.88% | - | - |
03/06 | 557 | 587 | 553 | 583 | +5.42% | 9,900 | - | -7.55% | - | - |
03/05 | 590 | 593 | 553 | 553 | -7.26% | 11,100 | - | -12.86% | - | - |
03/02 | 587 | 597 | 587 | 597 | +1.7% | 16,500 | - | -6.77% | - | - |
03/01 | 587 | 593 | 573 | 587 | 0% | 9,900 | - | -8.9% | - | - |
02/28 | 570 | 593 | 553 | 587 | -3.83% | 41,100 | - | -9.47% | - | - |
02/27 | 613 | 617 | 603 | 610 | -1.61% | 9,600 | - | -6.44% | - | - |
02/26 | 633 | 633 | 617 | 620 | -0.53% | 9,000 | - | -5.49% | - | - |
02/23 | 607 | 633 | 603 | 623 | +2.75% | 19,200 | - | -5.56% | - | - |
02/22 | 600 | 607 | 600 | 607 | 0% | 18,300 | - | -8.5% | - | - |
02/21 | 610 | 610 | 600 | 607 | +0.55% | 10,500 | - | -8.77% | - | - |
02/20 | 610 | 610 | 597 | 603 | -1.63% | 39,000 | - | -9.68% | - | - |
02/19 | 620 | 623 | 613 | 613 | +0.55% | 14,400 | - | -8.46% | - | - |
02/16 | 607 | 620 | 607 | 610 | 0% | 9,300 | - | -9.36% | - | - |
02/15 | 603 | 620 | 577 | 610 | -9.85% | 83,100 | - | -9.63% | - | - |
02/14 | 667 | 680 | 663 | 677 | +1.5% | 14,700 | - | -0.2% | - | - |
02/13 | 660 | 667 | 650 | 667 | +2.04% | 7,200 | - | -1.82% | - | - |
02/09 | 657 | 657 | 650 | 653 | -0.51% | 7,800 | - | -3.78% | - | - |
02/08 | 663 | 663 | 653 | 657 | -1.5% | 7,200 | - | -3.57% | - | - |
02/07 | 663 | 673 | 663 | 667 | +0.5% | 6,300 | - | -2.1% | - | - |
02/06 | 667 | 670 | 653 | 663 | -1% | 23,400 | - | -2.74% | - | - |
02/05 | 677 | 677 | 657 | 670 | -0.99% | 19,200 | - | -1.9% | - | - |
02/02 | 670 | 677 | 670 | 677 | +1% | 12,000 | - | -0.93% | - | - |
02/01 | 670 | 673 | 670 | 670 | 0% | 13,200 | - | -2.05% | - | - |
01/31 | 673 | 683 | 663 | 670 | -2.43% | 27,300 | - | -2.19% | - | - |
01/30 | 690 | 700 | 687 | 687 | 0% | 17,100 | - | -0.05% | - | - |
01/29 | 687 | 693 | 687 | 687 | +0.49% | 9,000 | - | -0.34% | - | - |
01/26 | 680 | 683 | 677 | 683 | -0.49% | 12,000 | - | -0.97% | - | - |
01/25 | 697 | 700 | 687 | 687 | -0.96% | 22,800 | - | -0.91% | - | - |
01/24 | 700 | 700 | 693 | 693 | 0% | 21,300 | - | -0.24% | - | - |
01/23 | 707 | 707 | 693 | 693 | -2.35% | 26,100 | - | -0.24% | - | - |
01/22 | 730 | 730 | 710 | 710 | 0% | 33,600 | - | +2.01% | - | - |
01/19 | 707 | 717 | 700 | 710 | +1.91% | 21,000 | - | +1.72% | - | - |
01/18 | 690 | 700 | 683 | 697 | +2.96% | 27,300 | - | -0.33% | - | - |
01/17 | 667 | 680 | 667 | 677 | +1.5% | 18,000 | - | -3.47% | - | - |
01/16 | 657 | 667 | 650 | 667 | +0.5% | 11,700 | - | -5.17% | - | - |
01/15 | 673 | 673 | 653 | 663 | -1.49% | 26,400 | - | -6.04% | - | - |
01/12 | 690 | 693 | 670 | 673 | -0.98% | 35,400 | - | -4.63% | - | - |
01/11 | 680 | 683 | 673 | 680 | 0% | 10,800 | - | -3.55% | - | - |
01/10 | 697 | 697 | 680 | 680 | -2.39% | 15,900 | - | -3.41% | - | - |
01/09 | 687 | 697 | 680 | 697 | +2.96% | 24,300 | - | -0.76% | - | - |
01/05 | 693 | 697 | 673 | 677 | -2.4% | 15,900 | - | -3.33% | - | - |
01/04 | 693 | 693 | 683 | 693 | +4% | 8,700 | - | -0.67% | - | - |
2006 |
12/29 | 673 | 680 | 660 | 667 | -1.96% | 16,500 | - | -4.21% | - | - |
12/28 | 687 | 687 | 660 | 680 | -0.97% | 33,600 | - | -2.16% | - | - |
12/27 | 693 | 693 | 677 | 687 | +0.49% | 26,700 | - | -0.91% | - | - |
12/26 | 683 | 697 | 680 | 683 | -0.49% | 14,400 | - | -1.11% | - | - |
12/25 | 700 | 703 | 677 | 687 | -1.9% | 20,400 | - | -0.48% | - | - |
12/22 | 720 | 720 | 693 | 700 | -2.78% | 45,600 | - | +1.89% | - | - |
12/21 | 743 | 743 | 717 | 720 | -1.82% | 24,000 | - | +5.11% | - | - |
12/20 | 727 | 740 | 720 | 733 | +2.8% | 30,900 | - | +7.37% | - | - |
12/19 | 773 | 773 | 713 | 713 | -7.36% | 48,000 | - | +5.21% | - | - |
12/18 | 720 | 793 | 720 | 770 | +7.44% | 90,900 | - | +14.58% | - | - |
12/15 | 717 | 727 | 710 | 717 | +0.47% | 17,400 | - | +7.77% | - | - |
12/14 | 703 | 713 | 700 | 713 | 0% | 12,300 | - | +7.92% | - | - |
12/13 | 753 | 753 | 713 | 713 | -4.04% | 32,700 | - | +8.57% | - | - |
12/12 | 773 | 783 | 733 | 743 | -0.89% | 38,400 | - | +13.66% | - | - |
12/11 | 773 | 783 | 740 | 750 | 0% | 59,700 | - | +15.56% | - | - |
12/08 | 717 | 770 | 700 | 750 | +4.65% | 64,800 | - | +16.46% | - | - |
12/07 | 737 | 750 | 717 | 717 | -4.44% | 92,400 | - | +11.98% | - | - |
12/06 | 653 | 757 | 647 | 750 | +14.21% | 330,300 | - | +17.74% | - | - |
12/05 | 660 | 663 | 647 | 657 | +1.03% | 18,600 | - | +3.9% | - | - |
12/04 | 657 | 663 | 640 | 650 | +0.52% | 38,700 | - | +2.85% | - | - |
12/01 | 633 | 647 | 630 | 647 | +2.11% | 22,500 | - | +2.16% | - | - |
11/30 | 657 | 663 | 633 | 633 | -1.55% | 36,300 | - | +0.05% | - | - |
11/29 | 643 | 653 | 637 | 643 | +0.52% | 13,200 | - | +1.31% | - | - |
11/28 | 630 | 650 | 620 | 640 | +0.52% | 22,200 | - | +0.63% | - | - |
11/27 | 633 | 637 | 617 | 637 | 0% | 24,000 | - | -0.21% | - | - |
11/24 | 630 | 637 | 620 | 637 | -1.55% | 6,000 | - | -0.68% | - | - |
11/22 | 613 | 650 | 607 | 647 | +2.65% | 14,100 | - | +0.41% | - | - |
11/21 | 637 | 637 | 603 | 630 | -2.07% | 28,200 | - | -2.02% | - | - |
11/20 | 617 | 643 | 583 | 643 | +4.32% | 36,900 | - | -0.1% | - | - |
11/17 | 643 | 643 | 613 | 617 | -5.61% | 23,400 | - | -4.1% | - | - |
11/16 | 663 | 663 | 633 | 653 | -3.45% | 64,500 | - | +1.92% | - | - |
11/15 | 653 | 690 | 630 | 677 | +14.04% | 161,400 | - | +5.89% | - | - |
11/14 | 573 | 593 | 567 | 593 | +4.71% | 17,400 | - | -6.86% | - | - |
11/13 | 587 | 587 | 560 | 567 | -5.03% | 20,400 | - | -11.6% | - | - |
11/10 | 603 | 603 | 587 | 597 | -3.24% | 12,300 | - | -7.64% | - | - |
11/09 | 607 | 617 | 593 | 617 | +0.54% | 11,400 | - | -5.13% | - | - |
11/08 | 630 | 630 | 600 | 613 | -3.16% | 14,100 | - | -6.22% | - | - |
11/07 | 640 | 640 | 623 | 633 | 0% | 6,300 | - | -3.6% | - | - |
11/06 | 627 | 633 | 623 | 633 | +0.53% | 6,300 | - | -4.19% | - | - |
11/02 | 630 | 633 | 620 | 630 | -1.05% | 9,000 | - | -5.12% | - | - |
11/01 | 637 | 637 | 627 | 637 | +0.53% | 6,300 | - | -4.69% | - | - |