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 |
---|
2007 |
03/30 | 2,750 | 2,805 | 2,745 | 2,790 | +2.76% | 428,300 | - | -0.39% | - | - |
03/29 | 2,715 | 2,725 | 2,655 | 2,715 | -0.18% | 714,000 | - | -3.38% | - | - |
03/28 | 2,705 | 2,730 | 2,670 | 2,720 | -0.73% | 330,500 | - | -3.58% | - | - |
03/27 | 2,770 | 2,770 | 2,725 | 2,740 | -1.44% | 206,200 | - | -3.25% | - | - |
03/26 | 2,775 | 2,790 | 2,745 | 2,780 | +0.18% | 228,300 | - | -2.15% | - | - |
03/23 | 2,800 | 2,800 | 2,745 | 2,775 | +0.54% | 182,100 | - | -2.56% | - | - |
03/22 | 2,745 | 2,775 | 2,740 | 2,760 | +2.03% | 403,300 | - | -3.33% | - | - |
03/20 | 2,690 | 2,710 | 2,675 | 2,705 | +1.12% | 310,100 | - | -5.45% | - | - |
03/19 | 2,640 | 2,680 | 2,615 | 2,675 | -0.19% | 381,000 | - | -6.76% | - | - |
03/16 | 2,740 | 2,745 | 2,670 | 2,680 | -2.37% | 283,900 | - | -6.82% | - | - |
03/15 | 2,725 | 2,770 | 2,725 | 2,745 | +1.48% | 236,500 | - | -4.75% | - | - |
03/14 | 2,730 | 2,740 | 2,700 | 2,705 | -3.22% | 316,300 | - | -6.21% | - | - |
03/13 | 2,795 | 2,820 | 2,765 | 2,795 | -0.53% | 278,000 | - | -3.25% | - | - |
03/12 | 2,795 | 2,815 | 2,790 | 2,810 | +0.9% | 225,500 | - | -2.7% | - | - |
03/09 | 2,815 | 2,830 | 2,770 | 2,785 | -1.59% | 393,000 | - | -3.63% | - | - |
03/08 | 2,810 | 2,835 | 2,770 | 2,830 | +0.71% | 330,300 | - | -1.97% | - | - |
03/07 | 2,890 | 2,890 | 2,790 | 2,810 | +0.9% | 350,700 | - | -2.29% | - | - |
03/06 | 2,690 | 2,790 | 2,685 | 2,785 | +3.15% | 354,300 | - | -2.79% | - | - |
03/05 | 2,800 | 2,800 | 2,700 | 2,700 | -5.26% | 286,000 | - | -5.36% | - | - |
03/02 | 2,860 | 2,860 | 2,795 | 2,850 | -0.35% | 513,100 | - | +0.18% | - | - |
03/01 | 2,850 | 2,880 | 2,820 | 2,860 | +1.42% | 480,000 | - | +1.1% | - | - |
02/28 | 2,695 | 2,855 | 2,690 | 2,820 | -5.21% | 1,090,100 | - | +0.18% | - | - |
02/27 | 3,060 | 3,090 | 2,890 | 2,975 | -4.34% | 1,154,700 | - | +6.14% | - | - |
02/26 | 3,150 | 3,170 | 3,100 | 3,110 | 0% | 580,800 | - | +11.71% | - | - |
02/23 | 3,030 | 3,110 | 3,020 | 3,110 | +2.98% | 649,800 | - | +12.68% | - | - |
02/22 | 2,995 | 3,020 | 2,980 | 3,020 | +1.17% | 347,100 | - | +10.34% | - | - |
02/21 | 2,990 | 3,020 | 2,970 | 2,985 | -0.33% | 543,100 | - | +9.86% | - | - |
02/20 | 2,975 | 3,000 | 2,970 | 2,995 | +1.01% | 469,300 | - | +10.97% | - | - |
02/19 | 2,940 | 2,980 | 2,935 | 2,965 | +0.68% | 365,000 | - | +10.59% | - | - |
02/16 | 2,955 | 2,960 | 2,920 | 2,945 | 0% | 358,100 | - | +10.55% | - | - |
02/15 | 2,935 | 2,970 | 2,930 | 2,945 | +0.68% | 481,200 | - | +11.3% | - | - |
02/14 | 2,895 | 2,945 | 2,885 | 2,925 | +1.21% | 575,500 | - | +11.34% | - | - |
02/13 | 2,835 | 2,900 | 2,835 | 2,890 | +1.05% | 467,300 | - | +10.64% | - | - |
02/09 | 2,840 | 2,865 | 2,805 | 2,860 | +1.42% | 392,800 | - | +10.08% | - | - |
02/08 | 2,825 | 2,875 | 2,800 | 2,820 | +0.18% | 490,500 | - | +8.96% | - | - |
02/07 | 2,790 | 2,845 | 2,760 | 2,815 | 0% | 408,100 | - | +9.19% | - | - |
02/06 | 2,795 | 2,860 | 2,785 | 2,815 | +1.26% | 568,300 | - | +9.58% | - | - |
02/05 | 2,825 | 2,825 | 2,730 | 2,780 | -2.97% | 826,300 | - | +8.59% | - | - |
02/02 | 2,720 | 2,875 | 2,710 | 2,865 | +5.72% | 2,589,000 | - | +12.26% | - | - |
02/01 | 2,560 | 2,735 | 2,560 | 2,710 | +6.69% | 1,833,800 | - | +6.65% | - | - |
01/31 | 2,570 | 2,570 | 2,530 | 2,540 | +0.2% | 362,500 | - | +0.16% | - | - |
01/30 | 2,490 | 2,555 | 2,485 | 2,535 | +1.81% | 365,600 | - | -0.16% | - | - |
01/29 | 2,500 | 2,510 | 2,480 | 2,490 | 0% | 252,800 | - | -2.05% | - | - |
01/26 | 2,480 | 2,495 | 2,465 | 2,490 | +0.81% | 199,000 | - | -2.16% | - | - |
01/25 | 2,500 | 2,510 | 2,465 | 2,470 | -1% | 278,900 | - | -3.14% | - | - |
01/24 | 2,515 | 2,515 | 2,490 | 2,495 | -0.8% | 271,700 | - | -2.39% | - | - |
01/23 | 2,510 | 2,520 | 2,485 | 2,515 | +0.4% | 222,500 | - | -1.8% | - | - |
01/22 | 2,510 | 2,530 | 2,490 | 2,505 | -0.2% | 202,000 | - | -2.3% | - | - |
01/19 | 2,530 | 2,530 | 2,485 | 2,510 | -0.79% | 220,000 | - | -2.22% | - | - |
01/18 | 2,520 | 2,540 | 2,510 | 2,530 | 0% | 147,900 | - | -1.56% | - | - |
01/17 | 2,520 | 2,540 | 2,495 | 2,530 | -0.39% | 188,200 | - | -1.56% | - | - |
01/16 | 2,545 | 2,555 | 2,525 | 2,540 | -0.2% | 154,900 | - | -1.21% | - | - |
01/15 | 2,525 | 2,570 | 2,525 | 2,545 | +0.39% | 161,600 | - | -1.05% | - | - |
01/12 | 2,500 | 2,540 | 2,480 | 2,535 | +1.6% | 215,100 | - | -1.48% | - | - |
01/11 | 2,495 | 2,515 | 2,490 | 2,495 | +1.01% | 155,900 | - | -3.18% | - | - |
01/10 | 2,520 | 2,530 | 2,460 | 2,470 | -3.33% | 660,900 | - | -4.3% | - | - |
01/09 | 2,535 | 2,585 | 2,510 | 2,555 | +0.39% | 352,300 | - | -1.2% | - | - |
01/05 | 2,615 | 2,615 | 2,540 | 2,545 | -2.3% | 245,600 | - | -1.59% | - | - |
01/04 | 2,580 | 2,610 | 2,565 | 2,605 | +1.17% | 113,700 | - | +0.73% | - | - |
2006 |
12/29 | 2,585 | 2,590 | 2,570 | 2,575 | -0.39% | 59,800 | - | -0.27% | - | - |
12/28 | 2,580 | 2,590 | 2,565 | 2,585 | 0% | 113,200 | - | +0.27% | - | - |
12/27 | 2,570 | 2,610 | 2,570 | 2,585 | +0.58% | 185,700 | - | +0.47% | - | - |
12/26 | 2,575 | 2,575 | 2,540 | 2,570 | -0.77% | 205,800 | - | +0.08% | - | - |
12/25 | 2,580 | 2,600 | 2,570 | 2,590 | -0.38% | 165,200 | - | +1.05% | - | - |
12/22 | 2,590 | 2,610 | 2,580 | 2,600 | -0.38% | 255,500 | - | +1.48% | - | - |
12/21 | 2,615 | 2,620 | 2,585 | 2,610 | +0.38% | 262,700 | - | +1.83% | - | - |
12/20 | 2,580 | 2,600 | 2,580 | 2,600 | +0.97% | 119,600 | - | +1.4% | - | - |
12/19 | 2,595 | 2,610 | 2,570 | 2,575 | -1.72% | 193,800 | - | +0.47% | - | - |
12/18 | 2,625 | 2,625 | 2,590 | 2,620 | 0% | 202,500 | - | +2.22% | - | - |
12/15 | 2,640 | 2,660 | 2,610 | 2,620 | -0.19% | 409,800 | - | +2.22% | - | - |
12/14 | 2,595 | 2,635 | 2,595 | 2,625 | +1.55% | 413,700 | - | +2.38% | - | - |
12/13 | 2,560 | 2,595 | 2,560 | 2,585 | +0.58% | 172,500 | - | +0.94% | - | - |
12/12 | 2,600 | 2,605 | 2,560 | 2,570 | -1.15% | 309,900 | - | +0.39% | - | - |
12/11 | 2,550 | 2,600 | 2,550 | 2,600 | +3.17% | 370,000 | - | +1.52% | - | - |
12/08 | 2,550 | 2,565 | 2,510 | 2,520 | -1.18% | 388,500 | - | -1.49% | - | - |
12/07 | 2,550 | 2,565 | 2,530 | 2,550 | -0.97% | 265,200 | - | -0.31% | - | - |
12/06 | 2,550 | 2,575 | 2,530 | 2,575 | 0% | 438,600 | - | +0.66% | - | - |
12/05 | 2,630 | 2,645 | 2,565 | 2,575 | -1.53% | 479,300 | - | +0.86% | - | - |
12/04 | 2,610 | 2,620 | 2,585 | 2,615 | +0.38% | 244,200 | - | +2.47% | - | - |
12/01 | 2,610 | 2,625 | 2,595 | 2,605 | +0.19% | 282,800 | - | +2.04% | - | - |
11/30 | 2,560 | 2,600 | 2,560 | 2,600 | +2.16% | 290,100 | - | +1.72% | - | - |
11/29 | 2,585 | 2,600 | 2,540 | 2,545 | -0.2% | 290,400 | - | -0.35% | - | - |
11/28 | 2,480 | 2,565 | 2,480 | 2,550 | +1.59% | 449,900 | - | -0.08% | - | - |
11/27 | 2,460 | 2,525 | 2,435 | 2,510 | +1.62% | 304,600 | - | -1.53% | - | - |
11/24 | 2,430 | 2,490 | 2,395 | 2,470 | +0.41% | 398,500 | - | -3.02% | - | - |
11/22 | 2,450 | 2,475 | 2,415 | 2,460 | +0.41% | 746,000 | - | -3.3% | - | - |
11/21 | 2,455 | 2,480 | 2,450 | 2,450 | -0.2% | 311,000 | - | -3.58% | - | - |
11/20 | 2,545 | 2,555 | 2,455 | 2,455 | -4.47% | 484,700 | - | -3.27% | - | - |
11/17 | 2,615 | 2,615 | 2,550 | 2,570 | -1.91% | 531,800 | - | +1.38% | - | - |
11/16 | 2,655 | 2,670 | 2,620 | 2,620 | -0.95% | 559,000 | - | +3.8% | - | - |
11/15 | 2,585 | 2,650 | 2,570 | 2,645 | +2.72% | 815,900 | - | +5.29% | - | - |
11/14 | 2,580 | 2,590 | 2,535 | 2,575 | 0% | 506,100 | - | +3.04% | - | - |
11/13 | 2,595 | 2,595 | 2,525 | 2,575 | -1.34% | 567,800 | - | +3.5% | - | - |
11/10 | 2,645 | 2,645 | 2,580 | 2,610 | -1.14% | 853,500 | - | +5.37% | - | - |
11/09 | 2,595 | 2,645 | 2,580 | 2,640 | +3.13% | 1,053,700 | - | +7.23% | - | - |
11/08 | 2,580 | 2,605 | 2,560 | 2,560 | +0.39% | 568,000 | - | +4.7% | - | - |
11/07 | 2,630 | 2,675 | 2,540 | 2,550 | -1.73% | 1,042,200 | - | +4.85% | - | - |
11/06 | 2,515 | 2,595 | 2,500 | 2,595 | +2.98% | 740,400 | - | +7.36% | - | - |
11/02 | 2,530 | 2,540 | 2,495 | 2,520 | -0.4% | 447,600 | - | +4.96% | - | - |
11/01 | 2,565 | 2,570 | 2,470 | 2,530 | -0.39% | 513,200 | - | +5.99% | - | - |