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 | 865 | 866 | 854 | 858 | -1.04% | 3,649,000 | - | +0.59% | - | - |
| 03/29 | 859 | 875 | 846 | 867 | +0.93% | 7,909,000 | - | +1.4% | - | - |
| 03/28 | 859 | 866 | 853 | 859 | -0.23% | 5,721,000 | - | +0.35% | - | - |
| 03/27 | 863 | 868 | 858 | 861 | -0.69% | 4,970,000 | - | +0.47% | - | - |
| 03/26 | 865 | 869 | 858 | 867 | +0.35% | 4,343,000 | - | +1.05% | - | - |
| 03/23 | 861 | 870 | 858 | 864 | +0.47% | 6,091,000 | - | +0.58% | - | - |
| 03/22 | 855 | 865 | 854 | 860 | +0.82% | 6,556,000 | - | 0% | - | - |
| 03/20 | 858 | 864 | 849 | 853 | +1.79% | 5,384,000 | - | -0.81% | - | - |
| 03/19 | 825 | 841 | 823 | 838 | +2.07% | 4,328,000 | - | -2.67% | - | - |
| 03/16 | 817 | 832 | 814 | 821 | -0.85% | 6,884,000 | - | -4.76% | - | - |
| 03/15 | 831 | 834 | 824 | 828 | +0.49% | 4,596,000 | - | -4.06% | - | - |
| 03/14 | 826 | 830 | 818 | 824 | -2.37% | 8,557,000 | - | -4.63% | - | - |
| 03/13 | 850 | 852 | 841 | 844 | -0.24% | 5,227,000 | - | -2.43% | - | - |
| 03/12 | 850 | 854 | 843 | 846 | +0.59% | 4,779,000 | - | -2.2% | - | - |
| 03/09 | 847 | 848 | 839 | 841 | -0.24% | 9,256,000 | - | -2.77% | - | - |
| 03/08 | 833 | 845 | 828 | 843 | +2.18% | 7,366,000 | - | -2.54% | - | - |
| 03/07 | 847 | 848 | 823 | 825 | -1.2% | 7,445,000 | - | -4.4% | - | - |
| 03/06 | 819 | 835 | 815 | 835 | +1.83% | 11,025,000 | - | -3.13% | - | - |
| 03/05 | 840 | 843 | 816 | 820 | -2.84% | 9,034,000 | - | -4.76% | - | - |
| 03/02 | 853 | 855 | 837 | 844 | -2.54% | 9,272,000 | - | -1.75% | - | - |
| 03/01 | 876 | 876 | 853 | 866 | -0.23% | 5,202,000 | - | +1.05% | - | - |
| 02/28 | 845 | 872 | 838 | 868 | -3.02% | 6,937,000 | - | +1.64% | - | - |
| 02/27 | 909 | 909 | 891 | 895 | -0.44% | 5,738,000 | - | +5.05% | - | - |
| 02/26 | 899 | 908 | 894 | 899 | +0.11% | 5,914,000 | - | +6.01% | - | - |
| 02/23 | 902 | 904 | 894 | 898 | -0.88% | 4,774,000 | - | +6.52% | - | - |
| 02/22 | 900 | 909 | 898 | 906 | +1.91% | 8,474,000 | - | +8.11% | - | - |
| 02/21 | 878 | 890 | 878 | 889 | +0.68% | 5,252,000 | - | +6.72% | - | - |
| 02/20 | 892 | 892 | 876 | 883 | -0.9% | 5,660,000 | - | +6.64% | - | - |
| 02/19 | 895 | 895 | 884 | 891 | -0.45% | 6,090,000 | - | +8% | - | - |
| 02/16 | 888 | 906 | 882 | 895 | +1.82% | 18,597,000 | - | +9.15% | - | - |
| 02/15 | 886 | 887 | 871 | 879 | +0.34% | 6,764,000 | - | +7.85% | - | - |
| 02/14 | 879 | 891 | 874 | 876 | +0.11% | 9,771,000 | - | +8.01% | - | - |
| 02/13 | 848 | 878 | 847 | 875 | +1.98% | 12,745,000 | - | +8.43% | - | - |
| 02/09 | 844 | 858 | 844 | 858 | +1.18% | 8,733,000 | - | +6.72% | - | - |
| 02/08 | 855 | 858 | 845 | 848 | -0.82% | 7,155,000 | - | +5.87% | - | - |
| 02/07 | 858 | 861 | 846 | 855 | 0% | 9,104,000 | - | +7.14% | - | - |
| 02/06 | 835 | 855 | 833 | 855 | +1.3% | 11,246,000 | - | +7.68% | - | - |
| 02/05 | 839 | 852 | 838 | 844 | +0.48% | 10,917,000 | - | +6.7% | - | - |
| 02/02 | 845 | 855 | 837 | 840 | +0.72% | 16,444,000 | - | +6.6% | - | - |
| 02/01 | 815 | 837 | 808 | 834 | +3.99% | 21,768,000 | - | +6.24% | - | - |
| 01/31 | 797 | 809 | 772 | 802 | +0.12% | 17,070,000 | - | +2.56% | - | - |
| 01/30 | 799 | 809 | 797 | 801 | +1.01% | 7,477,000 | - | +2.56% | - | - |
| 01/29 | 791 | 800 | 786 | 793 | +0.13% | 4,890,000 | - | +1.67% | - | - |
| 01/26 | 791 | 795 | 782 | 792 | +0.76% | 5,868,000 | - | +1.8% | - | - |
| 01/25 | 801 | 801 | 784 | 786 | -1.26% | 6,796,000 | - | +1.03% | - | - |
| 01/24 | 800 | 801 | 792 | 796 | -0.38% | 6,586,000 | - | +2.45% | - | - |
| 01/23 | 791 | 799 | 790 | 799 | +0.5% | 6,577,000 | - | +2.83% | - | - |
| 01/22 | 791 | 795 | 786 | 795 | +1.27% | 6,224,000 | - | +2.58% | - | - |
| 01/19 | 782 | 789 | 776 | 785 | +1.03% | 8,751,000 | - | +1.42% | - | - |
| 01/18 | 780 | 780 | 772 | 777 | +0.26% | 11,720,000 | - | +0.52% | - | - |
| 01/17 | 779 | 780 | 768 | 775 | -0.39% | 7,020,000 | - | +0.52% | - | - |
| 01/16 | 793 | 793 | 775 | 778 | -2.14% | 6,813,000 | - | +0.91% | - | - |
| 01/15 | 792 | 798 | 789 | 795 | +2.19% | 6,309,000 | - | +3.38% | - | - |
| 01/12 | 766 | 781 | 762 | 778 | +2.1% | 6,283,000 | - | +1.43% | - | - |
| 01/11 | 771 | 778 | 758 | 762 | -1.68% | 5,219,000 | - | -0.39% | - | - |
| 01/10 | 788 | 788 | 766 | 775 | -1.52% | 5,266,000 | - | +1.44% | - | - |
| 01/09 | 780 | 790 | 780 | 787 | +1.03% | 5,979,000 | - | +3.15% | - | - |
| 01/05 | 790 | 793 | 777 | 779 | -1.02% | 7,421,000 | - | +2.37% | - | - |
| 01/04 | 782 | 790 | 778 | 787 | +1.03% | 2,020,000 | - | +3.69% | - | - |
| 2006 |
| 12/29 | 772 | 783 | 770 | 779 | +1.83% | 4,548,000 | - | +2.91% | - | - |
| 12/28 | 774 | 774 | 761 | 765 | -0.65% | 2,676,000 | - | +1.32% | - | - |
| 12/27 | 768 | 773 | 767 | 770 | +0.52% | 1,989,000 | - | +2.26% | - | - |
| 12/26 | 762 | 768 | 757 | 766 | +0.13% | 1,738,000 | - | +2% | - | - |
| 12/25 | 763 | 768 | 761 | 765 | +0.26% | 2,508,000 | - | +2% | - | - |
| 12/22 | 768 | 774 | 762 | 763 | -0.26% | 4,186,000 | - | +1.87% | - | - |
| 12/21 | 768 | 773 | 762 | 765 | -1.67% | 8,785,000 | - | +2.14% | - | - |
| 12/20 | 768 | 779 | 765 | 778 | +2.37% | 5,400,000 | - | +3.73% | - | - |
| 12/19 | 766 | 767 | 758 | 760 | -2.06% | 5,703,000 | - | +1.47% | - | - |
| 12/18 | 782 | 783 | 772 | 776 | -0.13% | 4,127,000 | - | +3.6% | - | - |
| 12/15 | 775 | 780 | 771 | 777 | -0.51% | 3,309,000 | - | +3.74% | - | - |
| 12/14 | 775 | 786 | 774 | 781 | +1.56% | 9,166,000 | - | +4.41% | - | - |
| 12/13 | 746 | 769 | 745 | 769 | +2.12% | 8,342,000 | - | +2.81% | - | - |
| 12/12 | 759 | 759 | 750 | 753 | -0.13% | 3,733,000 | - | +0.53% | - | - |
| 12/11 | 759 | 764 | 753 | 754 | +0.67% | 4,429,000 | - | +0.4% | - | - |
| 12/08 | 752 | 758 | 745 | 749 | -1.06% | 8,282,000 | - | -0.4% | - | - |
| 12/07 | 750 | 761 | 746 | 757 | +1.88% | 8,126,000 | - | +0.66% | - | - |
| 12/06 | 732 | 743 | 732 | 743 | +1.92% | 7,054,000 | - | -1.2% | - | - |
| 12/05 | 747 | 748 | 729 | 729 | -1.62% | 6,299,000 | - | -3.06% | - | - |
| 12/04 | 735 | 742 | 728 | 741 | +0.68% | 5,798,000 | - | -1.59% | - | - |
| 12/01 | 743 | 745 | 733 | 736 | -1.47% | 6,249,000 | - | -2.39% | - | - |
| 11/30 | 749 | 751 | 739 | 747 | +1.36% | 6,077,000 | - | -1.06% | - | - |
| 11/29 | 730 | 739 | 728 | 737 | +1.52% | 4,503,000 | - | -2.38% | - | - |
| 11/28 | 712 | 726 | 706 | 726 | -0.27% | 6,260,000 | - | -3.97% | - | - |
| 11/27 | 718 | 730 | 714 | 728 | 0% | 2,957,000 | - | -3.83% | - | - |
| 11/24 | 732 | 736 | 725 | 728 | -0.41% | 4,114,000 | - | -3.83% | - | - |
| 11/22 | 723 | 733 | 717 | 731 | +1.11% | 5,231,000 | - | -3.69% | - | - |
| 11/21 | 725 | 729 | 717 | 723 | -0.82% | 5,921,000 | - | -4.74% | - | - |
| 11/20 | 743 | 745 | 727 | 729 | -3.19% | 8,435,000 | - | -4.2% | - | - |
| 11/17 | 766 | 768 | 749 | 753 | -1.05% | 3,926,000 | - | -1.18% | - | - |
| 11/16 | 779 | 779 | 761 | 761 | -1.55% | 2,133,000 | - | -0.13% | - | - |
| 11/15 | 769 | 784 | 768 | 773 | +0.91% | 5,856,000 | - | +1.58% | - | - |
| 11/14 | 759 | 767 | 757 | 766 | +1.06% | 4,499,000 | - | +0.66% | - | - |
| 11/13 | 762 | 765 | 755 | 758 | -0.92% | 3,643,000 | - | -0.39% | - | - |
| 11/10 | 766 | 776 | 764 | 765 | -0.78% | 6,001,000 | - | +0.53% | - | - |
| 11/09 | 768 | 784 | 761 | 771 | -0.52% | 5,935,000 | - | +1.31% | - | - |
| 11/08 | 780 | 788 | 773 | 775 | -1.77% | 5,966,000 | - | +1.97% | - | - |
| 11/07 | 795 | 797 | 785 | 789 | -1.62% | 6,191,000 | - | +3.82% | - | - |
| 11/06 | 774 | 803 | 773 | 802 | +3.75% | 12,491,000 | - | +5.8% | - | - |
| 11/02 | 760 | 776 | 760 | 773 | +0.78% | 5,936,000 | - | +2.11% | - | - |
| 11/01 | 763 | 771 | 754 | 767 | +2.68% | 9,781,000 | - | +1.46% | - | - |
