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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2007 |
| 03/30 | 3,340 | 3,345 | 3,310 | 3,325 | +0.3% | 528,000 | - | +1.28% | - | - |
| 03/29 | 3,290 | 3,340 | 3,270 | 3,315 | 0% | 1,001,800 | - | +1.07% | - | - |
| 03/28 | 3,335 | 3,355 | 3,290 | 3,315 | -1.04% | 1,036,000 | - | +1.16% | - | - |
| 03/27 | 3,385 | 3,390 | 3,335 | 3,350 | -1.76% | 821,200 | - | +2.35% | - | - |
| 03/26 | 3,375 | 3,435 | 3,370 | 3,410 | +1.49% | 1,388,000 | - | +4.35% | - | - |
| 03/23 | 3,365 | 3,370 | 3,340 | 3,360 | -0.44% | 885,400 | - | +3.04% | - | - |
| 03/22 | 3,375 | 3,385 | 3,355 | 3,375 | +0.3% | 1,430,800 | - | +3.65% | - | - |
| 03/20 | 3,345 | 3,380 | 3,345 | 3,365 | +1.51% | 2,159,800 | - | +3.57% | - | - |
| 03/19 | 3,280 | 3,320 | 3,260 | 3,315 | +0.91% | 1,370,200 | - | +2.22% | - | - |
| 03/16 | 3,290 | 3,310 | 3,270 | 3,285 | -0.45% | 1,317,000 | - | +1.45% | - | - |
| 03/15 | 3,265 | 3,305 | 3,250 | 3,300 | +1.54% | 2,017,000 | - | +2.07% | - | - |
| 03/14 | 3,250 | 3,270 | 3,230 | 3,250 | -2.26% | 2,349,400 | - | +0.65% | - | - |
| 03/13 | 3,335 | 3,350 | 3,305 | 3,325 | -0.45% | 1,169,600 | - | +2.97% | - | - |
| 03/12 | 3,325 | 3,365 | 3,320 | 3,340 | +1.21% | 1,317,200 | - | +3.6% | - | - |
| 03/09 | 3,295 | 3,325 | 3,265 | 3,300 | +1.69% | 3,271,000 | - | +2.45% | - | - |
| 03/08 | 3,180 | 3,245 | 3,170 | 3,245 | +2.85% | 2,231,000 | - | +0.68% | - | - |
| 03/07 | 3,190 | 3,195 | 3,145 | 3,155 | +0.48% | 1,596,200 | - | -2.32% | - | - |
| 03/06 | 3,100 | 3,185 | 3,100 | 3,140 | +1.62% | 1,949,600 | - | -3.47% | - | - |
| 03/05 | 3,185 | 3,185 | 3,065 | 3,090 | -3.89% | 2,786,800 | - | -5.76% | - | - |
| 03/02 | 3,190 | 3,245 | 3,155 | 3,215 | +0.94% | 2,420,000 | - | -2.75% | - | - |
| 03/01 | 3,235 | 3,235 | 3,155 | 3,185 | -1.09% | 2,022,400 | - | -4.33% | - | - |
| 02/28 | 3,205 | 3,235 | 3,175 | 3,220 | -2.72% | 2,515,800 | - | -3.94% | - | - |
| 02/27 | 3,300 | 3,325 | 3,285 | 3,310 | +0.76% | 1,906,200 | - | -1.87% | - | - |
| 02/26 | 3,300 | 3,310 | 3,270 | 3,285 | -0.15% | 1,278,400 | - | -3.07% | - | - |
| 02/23 | 3,290 | 3,305 | 3,255 | 3,290 | +0.61% | 2,277,600 | - | -3.35% | - | - |
| 02/22 | 3,245 | 3,275 | 3,235 | 3,270 | +1.55% | 1,563,600 | - | -4.39% | - | - |
| 02/21 | 3,230 | 3,230 | 3,205 | 3,220 | -0.16% | 1,405,000 | - | -6.31% | - | - |
| 02/20 | 3,230 | 3,235 | 3,200 | 3,225 | -0.15% | 1,116,600 | - | -6.68% | - | - |
| 02/19 | 3,230 | 3,240 | 3,220 | 3,230 | +0.31% | 1,434,200 | - | -7.08% | - | - |
| 02/16 | 3,240 | 3,245 | 3,205 | 3,220 | -0.62% | 2,015,200 | - | -7.82% | - | - |
| 02/15 | 3,225 | 3,255 | 3,210 | 3,240 | +0.93% | 1,955,400 | - | -7.64% | - | - |
| 02/14 | 3,210 | 3,230 | 3,190 | 3,210 | +0.16% | 2,139,000 | - | -8.91% | - | - |
| 02/13 | 3,190 | 3,210 | 3,185 | 3,205 | 0% | 1,906,200 | - | -9.46% | - | - |
| 02/09 | 3,150 | 3,230 | 3,145 | 3,205 | +1.58% | 2,446,200 | - | -9.92% | - | - |
| 02/08 | 3,185 | 3,190 | 3,145 | 3,155 | -1.1% | 2,758,000 | - | -11.8% | - | - |
| 02/07 | 3,265 | 3,265 | 3,180 | 3,190 | -2.3% | 2,187,600 | - | -11.31% | - | - |
| 02/06 | 3,180 | 3,270 | 3,170 | 3,265 | +2.67% | 4,281,200 | - | -9.71% | - | - |
| 02/05 | 3,285 | 3,290 | 3,175 | 3,180 | -3.05% | 3,641,800 | - | -12.47% | - | - |
| 02/02 | 3,330 | 3,335 | 3,280 | 3,280 | -1.94% | 3,829,600 | - | -10.19% | - | - |
| 02/01 | 3,305 | 3,365 | 3,280 | 3,345 | -2.48% | 7,227,600 | - | -8.76% | - | - |
| 01/31 | 3,750 | 3,755 | 3,380 | 3,430 | -7.92% | 5,445,400 | - | -6.77% | - | - |
| 01/30 | 3,775 | 3,785 | 3,725 | 3,725 | -1.32% | 832,800 | - | +0.95% | - | - |
| 01/29 | 3,780 | 3,800 | 3,755 | 3,775 | 0% | 795,200 | - | +2.3% | - | - |
| 01/26 | 3,750 | 3,775 | 3,710 | 3,775 | -0.26% | 1,187,400 | - | +2.39% | - | - |
| 01/25 | 3,800 | 3,815 | 3,765 | 3,785 | +0.26% | 1,559,400 | - | +2.77% | - | - |
| 01/24 | 3,735 | 3,830 | 3,735 | 3,775 | +1.34% | 2,009,400 | - | +2.61% | - | - |
| 01/23 | 3,715 | 3,730 | 3,700 | 3,725 | +0.27% | 982,000 | - | +1.33% | - | - |
| 01/22 | 3,705 | 3,725 | 3,690 | 3,715 | +1.64% | 620,200 | - | +1.06% | - | - |
| 01/19 | 3,690 | 3,695 | 3,630 | 3,655 | -0.95% | 1,156,200 | - | -0.6% | - | - |
| 01/18 | 3,720 | 3,745 | 3,680 | 3,690 | -0.27% | 1,066,000 | - | +0.22% | - | - |
| 01/17 | 3,690 | 3,720 | 3,675 | 3,700 | 0% | 807,000 | - | +0.41% | - | - |
| 01/16 | 3,725 | 3,740 | 3,675 | 3,700 | -0.4% | 710,400 | - | +0.33% | - | - |
| 01/15 | 3,685 | 3,735 | 3,680 | 3,715 | +1.09% | 912,000 | - | +0.7% | - | - |
| 01/12 | 3,605 | 3,690 | 3,590 | 3,675 | +2.51% | 994,200 | - | -0.35% | - | - |
| 01/11 | 3,625 | 3,650 | 3,575 | 3,585 | -1.24% | 900,600 | - | -2.85% | - | - |
| 01/10 | 3,675 | 3,675 | 3,605 | 3,630 | 0% | 1,368,600 | - | -1.76% | - | - |
| 01/09 | 3,640 | 3,670 | 3,605 | 3,630 | -0.14% | 1,013,400 | - | -1.89% | - | - |
| 01/05 | 3,720 | 3,730 | 3,620 | 3,635 | -1.22% | 1,329,800 | - | -1.76% | - | - |
| 01/04 | 3,705 | 3,705 | 3,665 | 3,680 | +0.41% | 284,000 | - | -0.51% | - | - |
| 2006 |
| 12/29 | 3,685 | 3,705 | 3,665 | 3,665 | 0% | 449,000 | - | -0.81% | - | - |
| 12/28 | 3,705 | 3,705 | 3,650 | 3,665 | -0.81% | 580,600 | - | -0.62% | - | - |
| 12/27 | 3,665 | 3,715 | 3,660 | 3,695 | +1.51% | 674,400 | - | +0.38% | - | - |
| 12/26 | 3,640 | 3,650 | 3,590 | 3,640 | +0.28% | 579,600 | - | -0.84% | - | - |
| 12/25 | 3,670 | 3,670 | 3,615 | 3,630 | -1.22% | 635,600 | - | -0.85% | - | - |
| 12/22 | 3,705 | 3,705 | 3,660 | 3,675 | -1.08% | 799,800 | - | +0.55% | - | - |
| 12/21 | 3,750 | 3,770 | 3,710 | 3,715 | -0.27% | 1,507,800 | - | +1.84% | - | - |
| 12/20 | 3,720 | 3,735 | 3,690 | 3,725 | +1.09% | 1,124,600 | - | +2.28% | - | - |
| 12/19 | 3,695 | 3,705 | 3,670 | 3,685 | -0.27% | 870,800 | - | +1.32% | - | - |
| 12/18 | 3,705 | 3,720 | 3,665 | 3,695 | +0.41% | 1,307,800 | - | +1.71% | - | - |
| 12/15 | 3,700 | 3,720 | 3,650 | 3,680 | -0.41% | 1,558,000 | - | +1.41% | - | - |
| 12/14 | 3,730 | 3,730 | 3,665 | 3,695 | -0.94% | 1,439,000 | - | +1.87% | - | - |
| 12/13 | 3,715 | 3,750 | 3,695 | 3,730 | -0.4% | 1,060,600 | - | +3.01% | - | - |
| 12/12 | 3,765 | 3,785 | 3,725 | 3,745 | -0.66% | 885,200 | - | +3.54% | - | - |
| 12/11 | 3,770 | 3,790 | 3,755 | 3,770 | 0% | 552,400 | - | +4.4% | - | - |
| 12/08 | 3,755 | 3,840 | 3,735 | 3,770 | +0.13% | 2,119,800 | - | +4.69% | - | - |
| 12/07 | 3,785 | 3,795 | 3,755 | 3,765 | +0.8% | 1,395,200 | - | +4.99% | - | - |
| 12/06 | 3,715 | 3,755 | 3,705 | 3,735 | +1.22% | 960,000 | - | +4.74% | - | - |
| 12/05 | 3,775 | 3,785 | 3,690 | 3,690 | -0.94% | 1,589,600 | - | +4.03% | - | - |
| 12/04 | 3,715 | 3,745 | 3,670 | 3,725 | +0.4% | 1,131,200 | - | +5.46% | - | - |
| 12/01 | 3,715 | 3,730 | 3,665 | 3,710 | -0.93% | 1,354,000 | - | +5.52% | - | - |
| 11/30 | 3,655 | 3,745 | 3,650 | 3,745 | +3.31% | 2,207,800 | - | +7.03% | - | - |
| 11/29 | 3,650 | 3,655 | 3,580 | 3,625 | 0% | 1,249,800 | - | +4.17% | - | - |
| 11/28 | 3,575 | 3,645 | 3,570 | 3,625 | +1.54% | 2,365,200 | - | +4.65% | - | - |
| 11/27 | 3,500 | 3,585 | 3,495 | 3,570 | +1.85% | 1,417,800 | - | +3.54% | - | - |
| 11/24 | 3,510 | 3,540 | 3,470 | 3,505 | +0.43% | 1,803,400 | - | +2.1% | - | - |
| 11/22 | 3,500 | 3,510 | 3,440 | 3,490 | +1.31% | 1,939,200 | - | +2.02% | - | - |
| 11/21 | 3,435 | 3,510 | 3,420 | 3,445 | +1.62% | 1,538,600 | - | +1.12% | - | - |
| 11/20 | 3,455 | 3,465 | 3,385 | 3,390 | -2.59% | 1,233,200 | - | -0.15% | - | - |
| 11/17 | 3,475 | 3,510 | 3,465 | 3,480 | -0.43% | 1,128,600 | - | +2.87% | - | - |
| 11/16 | 3,560 | 3,565 | 3,475 | 3,495 | -1.55% | 2,417,800 | - | +3.83% | - | - |
| 11/15 | 3,630 | 3,670 | 3,535 | 3,550 | -1.53% | 2,050,400 | - | +6.07% | - | - |
| 11/14 | 3,630 | 3,660 | 3,590 | 3,605 | +0.7% | 1,289,800 | - | +8.32% | - | - |
| 11/13 | 3,610 | 3,645 | 3,535 | 3,580 | -0.83% | 1,648,200 | - | +8.19% | - | - |
| 11/10 | 3,620 | 3,660 | 3,595 | 3,610 | -0.69% | 1,262,000 | - | +9.63% | - | - |
| 11/09 | 3,630 | 3,705 | 3,580 | 3,635 | +2.97% | 3,272,600 | - | +11.06% | - | - |
| 11/08 | 3,635 | 3,635 | 3,515 | 3,530 | -3.16% | 2,015,200 | - | +8.45% | - | - |
| 11/07 | 3,625 | 3,680 | 3,610 | 3,645 | +1.39% | 2,783,800 | - | +12.4% | - | - |
| 11/06 | 3,490 | 3,605 | 3,480 | 3,595 | +2.13% | 3,262,000 | - | +11.47% | - | - |
| 11/02 | 3,410 | 3,530 | 3,395 | 3,520 | +3.99% | 5,207,800 | - | +9.73% | - | - |
| 11/01 | 3,270 | 3,400 | 3,260 | 3,385 | +3.68% | 2,320,400 | - | +6.01% | - | - |
