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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 1,830 | 1,850 | 1,830 | 1,840 | +2.22% | 1,900 | - | -6.93% | - | - |
| 03/29 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 2,900 | - | -9.5% | - | - |
| 03/28 | 1,860 | 1,870 | 1,810 | 1,820 | -2.15% | 6,000 | - | -9.09% | - | - |
| 03/27 | 1,910 | 1,910 | 1,860 | 1,860 | -4.12% | 6,100 | - | -7.65% | - | - |
| 03/26 | 1,950 | 1,950 | 1,920 | 1,940 | -0.51% | 4,300 | - | -4.15% | - | - |
| 03/23 | 1,920 | 1,950 | 1,920 | 1,950 | +1.56% | 6,500 | - | -3.94% | - | - |
| 03/22 | 1,910 | 1,930 | 1,910 | 1,920 | +1.05% | 5,500 | - | -5.7% | - | - |
| 03/20 | 1,890 | 1,900 | 1,880 | 1,900 | -0.52% | 3,400 | - | -6.95% | - | - |
| 03/19 | 1,930 | 1,930 | 1,890 | 1,910 | -2.55% | 21,700 | - | -6.83% | - | - |
| 03/16 | 1,970 | 1,970 | 1,940 | 1,960 | 0% | 8,400 | - | -4.81% | - | - |
| 03/15 | 1,960 | 1,970 | 1,960 | 1,960 | 0% | 5,800 | - | -5.18% | - | - |
| 03/14 | 1,980 | 1,990 | 1,950 | 1,960 | -2.49% | 13,700 | - | -5.5% | - | - |
| 03/13 | 2,010 | 2,030 | 2,000 | 2,010 | +0.5% | 15,400 | - | -3.46% | - | - |
| 03/12 | 2,020 | 2,020 | 2,000 | 2,000 | 0% | 6,600 | - | -4.26% | - | - |
| 03/09 | 2,020 | 2,020 | 2,000 | 2,000 | +0.5% | 4,000 | - | -4.58% | - | - |
| 03/08 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 3,400 | - | -5.42% | - | - |
| 03/07 | 2,010 | 2,030 | 1,980 | 1,980 | -1% | 11,000 | - | -6.29% | - | - |
| 03/06 | 1,980 | 2,030 | 1,960 | 2,000 | 0% | 50,300 | - | -5.66% | - | - |
| 03/05 | 2,040 | 2,050 | 1,990 | 2,000 | -3.38% | 11,900 | - | -6.06% | - | - |
| 03/02 | 2,060 | 2,080 | 2,060 | 2,070 | +0.49% | 2,000 | - | -3.09% | - | - |
| 03/01 | 2,090 | 2,100 | 2,060 | 2,060 | -0.48% | 16,100 | - | -3.65% | - | - |
| 02/28 | 2,010 | 2,090 | 1,980 | 2,070 | -3.27% | 19,900 | - | -3.36% | - | - |
| 02/27 | 2,140 | 2,150 | 2,130 | 2,140 | -0.47% | 13,600 | - | -0.33% | - | - |
| 02/26 | 2,150 | 2,150 | 2,130 | 2,150 | +0.47% | 9,900 | - | 0% | - | - |
| 02/23 | 2,160 | 2,160 | 2,120 | 2,140 | 0% | 12,600 | - | -0.6% | - | - |
| 02/22 | 2,110 | 2,140 | 2,110 | 2,140 | +0.94% | 9,300 | - | -0.56% | - | - |
| 02/21 | 2,120 | 2,130 | 2,110 | 2,120 | -0.47% | 9,500 | - | -1.67% | - | - |
| 02/20 | 2,120 | 2,160 | 2,110 | 2,130 | +0.95% | 20,000 | - | -1.75% | - | - |
| 02/19 | 2,070 | 2,110 | 2,070 | 2,110 | +0.96% | 8,800 | - | -4.09% | - | - |
| 02/16 | 2,070 | 2,100 | 2,060 | 2,090 | +0.48% | 8,700 | - | -6.61% | - | - |
| 02/15 | 2,060 | 2,080 | 2,050 | 2,080 | +0.48% | 8,100 | - | -8.65% | - | - |
| 02/14 | 2,090 | 2,090 | 2,050 | 2,070 | -1.9% | 30,000 | - | -10.81% | - | - |
| 02/13 | 2,120 | 2,130 | 2,110 | 2,110 | -1.4% | 6,900 | - | -10.67% | - | - |
| 02/09 | 2,140 | 2,140 | 2,120 | 2,140 | -0.47% | 4,300 | - | -11.02% | - | - |
| 02/08 | 2,160 | 2,180 | 2,150 | 2,150 | 0% | 11,200 | - | -12.14% | - | - |
| 02/07 | 2,150 | 2,150 | 2,130 | 2,150 | -0.46% | 18,500 | - | -13.65% | - | - |
| 02/06 | 2,180 | 2,180 | 2,140 | 2,160 | -0.92% | 12,100 | - | -14.66% | - | - |
| 02/05 | 2,180 | 2,210 | 2,170 | 2,180 | 0% | 9,600 | - | -15.27% | - | - |
| 02/02 | 2,180 | 2,200 | 2,180 | 2,180 | -0.46% | 11,000 | - | -16.6% | - | - |
| 02/01 | 2,210 | 2,210 | 2,170 | 2,190 | -0.9% | 20,600 | - | -17.48% | - | - |
| 01/31 | 2,210 | 2,220 | 2,180 | 2,210 | +2.31% | 30,900 | - | -18% | - | - |
| 01/30 | 2,230 | 2,300 | 2,160 | 2,160 | -3.14% | 175,100 | - | -21.05% | - | - |
| 01/29 | 2,180 | 2,250 | 2,180 | 2,230 | +2.29% | 59,900 | - | -19.7% | - | - |
| 01/26 | 2,090 | 2,200 | 2,080 | 2,180 | +3.32% | 54,900 | - | -22.61% | - | - |
| 01/25 | 2,150 | 2,150 | 2,100 | 2,110 | -2.31% | 51,700 | - | -26.17% | - | - |
| 01/24 | 2,200 | 2,210 | 2,150 | 2,160 | -1.82% | 53,400 | - | -25.57% | - | - |
| 01/23 | 2,240 | 2,240 | 2,180 | 2,200 | -0.9% | 75,700 | - | -25.3% | - | - |
| 01/22 | 2,250 | 2,270 | 2,210 | 2,220 | 0% | 130,000 | - | -25.68% | - | - |
| 01/19 | 2,170 | 2,250 | 2,120 | 2,220 | +4.72% | 262,400 | - | -26.68% | - | - |
| 01/18 | 2,020 | 2,130 | 1,970 | 2,120 | -4.5% | 389,200 | - | -30.94% | - | - |
| 01/17 | 2,520 | 2,540 | 2,180 | 2,220 | -8.26% | 156,800 | - | -28.75% | - | - |
| 01/16 | 2,280 | 2,480 | 2,250 | 2,420 | -17.41% | 107,800 | - | -23.37% | - | - |
| 01/15 | 2,970 | 2,970 | 2,930 | 2,930 | -4.56% | 1,400 | - | -8.21% | - | - |
| 01/12 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 2,700 | - | -4.27% | - | - |
| 01/11 | 3,150 | 3,160 | 3,070 | 3,070 | -3.15% | 4,600 | - | -4.42% | - | - |
| 01/10 | 3,100 | 3,170 | 3,100 | 3,170 | +2.26% | 1,900 | - | -1.46% | - | - |
| 01/09 | 3,180 | 3,180 | 3,100 | 3,100 | -2.52% | 1,500 | - | -3.67% | - | - |
| 01/05 | 3,180 | 3,180 | 3,180 | 3,180 | -0.63% | 400 | - | -1.33% | - | - |
| 01/04 | 3,150 | 3,200 | 3,150 | 3,200 | -0.62% | 200 | - | -0.74% | - | - |
| 2006 |
| 12/27 | 3,120 | 3,220 | 3,120 | 3,220 | +1.26% | 400 | - | -0.19% | - | - |
| 12/26 | 3,150 | 3,190 | 3,150 | 3,180 | -0.63% | 600 | - | -1.46% | - | - |
| 12/25 | 3,200 | 3,200 | 3,070 | 3,200 | 0% | 1,400 | - | -0.93% | - | - |
| 12/22 | 3,210 | 3,210 | 3,200 | 3,200 | +0.31% | 1,000 | - | -1.02% | - | - |
| 12/21 | 3,190 | 3,190 | 3,190 | 3,190 | -0.93% | 600 | - | -1.33% | - | - |
| 12/19 | 3,190 | 3,220 | 3,170 | 3,220 | 0% | 1,500 | - | -0.49% | - | - |
| 12/18 | 3,140 | 3,220 | 3,140 | 3,220 | +0.63% | 1,300 | - | -0.65% | - | - |
| 12/15 | 3,200 | 3,200 | 3,200 | 3,200 | -0.93% | 100 | - | -1.42% | - | - |
| 12/13 | 3,200 | 3,230 | 3,200 | 3,230 | +0.94% | 500 | - | -0.71% | - | - |
| 12/12 | 3,170 | 3,210 | 3,170 | 3,200 | -0.62% | 400 | - | -1.81% | - | - |
| 12/11 | 3,220 | 3,220 | 3,220 | 3,220 | -0.31% | 600 | - | -1.41% | - | - |
| 12/08 | 3,170 | 3,230 | 3,150 | 3,230 | -0.31% | 600 | - | -1.34% | - | - |
| 12/07 | 3,250 | 3,250 | 3,190 | 3,240 | -0.31% | 500 | - | -1.16% | - | - |
| 12/06 | 3,250 | 3,300 | 3,200 | 3,250 | -0.61% | 600 | - | -1.01% | - | - |
| 12/05 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 36,700 | - | -0.61% | - | - |
| 12/04 | 3,280 | 3,280 | 3,220 | 3,270 | -0.3% | 9,800 | - | -0.79% | - | - |
| 12/01 | 3,280 | 3,280 | 3,280 | 3,280 | +0.31% | 100 | - | -0.67% | - | - |
| 11/30 | 3,270 | 3,270 | 3,270 | 3,270 | -0.61% | 900 | - | -1% | - | - |
| 11/29 | 3,200 | 3,290 | 3,200 | 3,290 | +2.81% | 1,300 | - | -0.54% | - | - |
| 11/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 300 | - | -3.38% | - | - |
| 11/27 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | -3.56% | - | - |
| 11/24 | 3,240 | 3,240 | 3,200 | 3,200 | -0.31% | 900 | - | -3.73% | - | - |
| 11/22 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 5,200 | - | -3.63% | - | - |
| 11/21 | 3,220 | 3,220 | 3,200 | 3,220 | -0.31% | 3,900 | - | -3.36% | - | - |
| 11/20 | 3,230 | 3,230 | 3,230 | 3,230 | -0.62% | 100 | - | -3.12% | - | - |
| 11/17 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 5,000 | - | -2.55% | - | - |
| 11/16 | 3,210 | 3,260 | 3,210 | 3,260 | -0.31% | 1,000 | - | -2.48% | - | - |
| 11/14 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 700 | - | -2.42% | - | - |
| 11/13 | 3,280 | 3,280 | 3,200 | 3,200 | -2.44% | 1,000 | - | -4.73% | - | - |
| 11/10 | 3,330 | 3,330 | 3,280 | 3,280 | -1.8% | 400 | - | -2.64% | - | - |
| 11/09 | 3,340 | 3,340 | 3,290 | 3,340 | 0% | 700 | - | -1.15% | - | - |
| 11/08 | 3,340 | 3,340 | 3,340 | 3,340 | -0.89% | 1,800 | - | -1.21% | - | - |
| 11/07 | 3,360 | 3,370 | 3,270 | 3,370 | -0.59% | 3,600 | - | -0.38% | - | - |
| 11/06 | 3,380 | 3,390 | 3,380 | 3,390 | +0.3% | 1,500 | - | +0.18% | - | - |
| 11/02 | 3,390 | 3,390 | 3,300 | 3,380 | -0.59% | 2,100 | - | +0.06% | - | - |
| 11/01 | 3,350 | 3,400 | 3,350 | 3,400 | +1.49% | 2,700 | - | +0.83% | - | - |
| 10/31 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 900 | - | -0.45% | - | - |
| 10/30 | 3,390 | 3,390 | 3,350 | 3,350 | -2.62% | 900 | - | -0.33% | - | - |
| 10/27 | 3,400 | 3,440 | 3,380 | 3,440 | +0.88% | 1,400 | - | +2.47% | - | - |
| 10/26 | 3,400 | 3,410 | 3,400 | 3,410 | -0.29% | 1,900 | - | +1.7% | - | - |
| 10/25 | 3,370 | 3,420 | 3,370 | 3,420 | +3.64% | 1,200 | - | +1.88% | - | - |
