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 10→1 |
| 2007 |
| 03/30 | 2,020 | 2,020 | 1,990 | 2,000 | +1.01% | 13,100 | - | -2.34% | - | - |
| 03/29 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 20,500 | - | -3.7% | - | - |
| 03/28 | 2,010 | 2,030 | 1,980 | 1,980 | -1.49% | 16,900 | - | -4.02% | - | - |
| 03/27 | 2,050 | 2,050 | 2,000 | 2,010 | -1.95% | 23,500 | - | -2.85% | - | - |
| 03/26 | 2,070 | 2,130 | 2,030 | 2,050 | 0% | 120,700 | - | -1.3% | - | - |
| 03/23 | 2,050 | 2,050 | 2,030 | 2,050 | +1.49% | 23,800 | - | -1.49% | - | - |
| 03/22 | 2,050 | 2,050 | 2,020 | 2,020 | +0.5% | 32,000 | - | -3.02% | - | - |
| 03/20 | 2,000 | 2,020 | 2,000 | 2,010 | +2.03% | 17,700 | - | -3.64% | - | - |
| 03/19 | 2,000 | 2,020 | 1,960 | 1,970 | -1.01% | 47,000 | - | -5.7% | - | - |
| 03/16 | 2,050 | 2,050 | 1,980 | 1,990 | -1.97% | 29,200 | - | -4.97% | - | - |
| 03/15 | 2,030 | 2,060 | 2,020 | 2,030 | +1% | 20,800 | - | -3.1% | - | - |
| 03/14 | 2,050 | 2,050 | 2,010 | 2,010 | -3.83% | 29,700 | - | -4.01% | - | - |
| 03/13 | 2,100 | 2,120 | 2,090 | 2,090 | 0% | 27,100 | - | -0.14% | - | - |
| 03/12 | 2,090 | 2,100 | 2,050 | 2,090 | +0.97% | 39,000 | - | +0.1% | - | - |
| 03/09 | 2,070 | 2,090 | 2,070 | 2,070 | +0.98% | 31,700 | - | -0.67% | - | - |
| 03/08 | 2,010 | 2,050 | 1,990 | 2,050 | +1.99% | 17,500 | - | -1.44% | - | - |
| 03/07 | 2,040 | 2,050 | 2,010 | 2,010 | 0% | 30,200 | - | -3.18% | - | - |
| 03/06 | 1,950 | 2,030 | 1,940 | 2,010 | +2.55% | 59,700 | - | -3.18% | - | - |
| 03/05 | 2,010 | 2,020 | 1,950 | 1,960 | -4.39% | 64,200 | - | -5.59% | - | - |
| 03/02 | 2,050 | 2,070 | 2,020 | 2,050 | -0.97% | 41,400 | - | -1.25% | - | - |
| 03/01 | 2,100 | 2,160 | 2,040 | 2,070 | -0.96% | 88,400 | - | -0.14% | - | - |
| 02/28 | 1,970 | 2,110 | 1,950 | 2,090 | -5.43% | 131,900 | - | +0.97% | - | - |
| 02/27 | 2,250 | 2,250 | 2,190 | 2,210 | -0.45% | 88,200 | - | +6.92% | - | - |
| 02/26 | 2,190 | 2,250 | 2,190 | 2,220 | +1.37% | 120,100 | - | +7.82% | - | - |
| 02/23 | 2,190 | 2,190 | 2,170 | 2,190 | -0.45% | 47,100 | - | +6.78% | - | - |
| 02/22 | 2,180 | 2,210 | 2,160 | 2,200 | +2.33% | 92,000 | - | +7.58% | - | - |
| 02/21 | 2,140 | 2,170 | 2,140 | 2,150 | +0.94% | 58,100 | - | +5.5% | - | - |
| 02/20 | 2,190 | 2,190 | 2,110 | 2,130 | -3.18% | 110,100 | - | +4.87% | - | - |
| 02/19 | 2,200 | 2,260 | 2,190 | 2,200 | +2.33% | 384,500 | - | +8.64% | - | - |
| 02/16 | 2,110 | 2,150 | 2,100 | 2,150 | +1.9% | 92,200 | - | +6.59% | - | - |
| 02/15 | 2,120 | 2,150 | 2,100 | 2,110 | +0.96% | 130,800 | - | +5.13% | - | - |
| 02/14 | 2,090 | 2,110 | 2,080 | 2,090 | 0% | 40,000 | - | +4.6% | - | - |
| 02/13 | 2,080 | 2,120 | 2,070 | 2,090 | +0.48% | 82,000 | - | +4.97% | - | - |
| 02/09 | 2,050 | 2,100 | 2,050 | 2,080 | +2.46% | 160,100 | - | +4.94% | - | - |
| 02/08 | 2,090 | 2,120 | 2,030 | 2,030 | +2.01% | 484,600 | - | +2.73% | - | - |
| 02/07 | 2,000 | 2,000 | 1,980 | 1,990 | 0% | 26,300 | - | +0.96% | - | - |
| 02/06 | 1,960 | 1,990 | 1,960 | 1,990 | +1.02% | 16,800 | - | +1.12% | - | - |
| 02/05 | 2,000 | 2,000 | 1,970 | 1,970 | -1.01% | 22,700 | - | +0.25% | - | - |
| 02/02 | 1,980 | 2,000 | 1,980 | 1,990 | +0.51% | 18,400 | - | +1.32% | - | - |
| 02/01 | 1,970 | 1,990 | 1,950 | 1,980 | +1.54% | 17,100 | - | +1.18% | - | - |
| 01/31 | 2,010 | 2,010 | 1,950 | 1,950 | -2.5% | 28,900 | - | -0.1% | - | - |
| 01/30 | 2,020 | 2,020 | 2,000 | 2,000 | -0.5% | 21,200 | - | +2.51% | - | - |
| 01/29 | 1,990 | 2,020 | 1,980 | 2,010 | +2.03% | 53,800 | - | +3.18% | - | - |
| 01/26 | 1,940 | 1,990 | 1,940 | 1,970 | +0.51% | 29,900 | - | +1.39% | - | - |
| 01/25 | 2,000 | 2,010 | 1,960 | 1,960 | -2% | 25,600 | - | +1.03% | - | - |
| 01/24 | 2,020 | 2,020 | 1,990 | 2,000 | -0.5% | 26,600 | - | +3.2% | - | - |
| 01/23 | 2,000 | 2,010 | 2,000 | 2,010 | -0.5% | 32,200 | - | +3.88% | - | - |
| 01/22 | 2,030 | 2,040 | 2,010 | 2,020 | 0% | 21,100 | - | +4.66% | - | - |
| 01/19 | 2,030 | 2,030 | 2,010 | 2,020 | -0.98% | 25,100 | - | +4.94% | - | - |
| 01/18 | 2,030 | 2,050 | 2,010 | 2,040 | +0.99% | 61,000 | - | +6.19% | - | - |
| 01/17 | 1,990 | 2,020 | 1,960 | 2,020 | +2.54% | 60,900 | - | +5.48% | - | - |
| 01/16 | 1,990 | 2,010 | 1,970 | 1,970 | -1.01% | 73,600 | - | +3.09% | - | - |
| 01/15 | 1,990 | 1,990 | 1,940 | 1,990 | 0% | 53,500 | - | +4.3% | - | - |
| 01/12 | 1,920 | 1,990 | 1,900 | 1,990 | +4.19% | 108,600 | - | +4.52% | - | - |
| 01/11 | 1,890 | 1,920 | 1,880 | 1,910 | +1.6% | 49,400 | - | +0.47% | - | - |
| 01/10 | 1,920 | 1,920 | 1,880 | 1,880 | -1.57% | 12,200 | - | -0.95% | - | - |
| 01/09 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 17,400 | - | +0.63% | - | - |
| 01/05 | 1,920 | 1,930 | 1,880 | 1,880 | -2.08% | 29,000 | - | -0.9% | - | - |
| 01/04 | 1,930 | 1,930 | 1,900 | 1,920 | +0.52% | 13,100 | - | +1.27% | - | - |
| 2006 |
| 12/29 | 1,900 | 1,920 | 1,890 | 1,910 | +0.53% | 17,300 | - | +0.95% | - | - |
| 12/28 | 1,920 | 1,930 | 1,880 | 1,900 | -1.55% | 33,800 | - | +0.74% | - | - |
| 12/27 | 1,930 | 1,950 | 1,910 | 1,930 | 0% | 43,100 | - | +2.55% | - | - |
| 12/26 | 1,900 | 1,960 | 1,900 | 1,930 | +6.04% | 202,100 | - | +3.04% | - | - |
| 12/25 | 1,870 | 1,890 | 1,820 | 1,820 | -2.67% | 36,000 | - | -2.36% | - | - |
| 12/22 | 1,890 | 1,910 | 1,870 | 1,870 | -2.6% | 24,700 | - | +0.43% | - | - |
| 12/21 | 1,940 | 2,000 | 1,910 | 1,920 | -0.52% | 167,800 | - | +3.23% | - | - |
| 12/20 | 1,870 | 1,930 | 1,870 | 1,930 | +3.21% | 42,000 | - | +3.93% | - | - |
| 12/19 | 1,900 | 1,910 | 1,860 | 1,870 | -2.09% | 33,000 | - | +0.75% | - | - |
| 12/18 | 1,920 | 1,920 | 1,900 | 1,910 | +0.53% | 13,800 | - | +3.08% | - | - |
| 12/15 | 1,920 | 1,920 | 1,890 | 1,900 | -1.04% | 38,900 | - | +2.65% | - | - |
| 12/14 | 1,890 | 1,920 | 1,890 | 1,920 | +1.05% | 36,300 | - | +3.73% | - | - |
| 12/13 | 1,880 | 1,910 | 1,880 | 1,900 | +0.53% | 14,600 | - | +2.7% | - | - |
| 12/12 | 1,920 | 1,930 | 1,890 | 1,890 | -1.05% | 23,700 | - | +2.05% | - | - |
| 12/11 | 1,900 | 1,910 | 1,890 | 1,910 | +1.06% | 15,900 | - | +2.96% | - | - |
| 12/08 | 1,920 | 1,930 | 1,880 | 1,890 | -1.56% | 21,000 | - | +1.78% | - | - |
| 12/07 | 1,910 | 1,930 | 1,910 | 1,920 | +1.05% | 16,000 | - | +3.17% | - | - |
| 12/06 | 1,900 | 1,920 | 1,890 | 1,900 | 0% | 21,700 | - | +1.88% | - | - |
| 12/05 | 1,900 | 1,930 | 1,900 | 1,900 | 0% | 30,800 | - | +1.55% | - | - |
| 12/04 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 28,000 | - | +1.17% | - | - |
| 12/01 | 1,830 | 1,880 | 1,830 | 1,850 | -1.07% | 31,300 | - | -1.54% | - | - |
| 11/30 | 1,900 | 1,900 | 1,860 | 1,870 | -0.53% | 12,100 | - | -0.74% | - | - |
| 11/29 | 1,850 | 1,890 | 1,840 | 1,880 | +0.53% | 23,900 | - | -0.32% | - | - |
| 11/28 | 1,790 | 1,870 | 1,780 | 1,870 | +3.89% | 27,400 | - | -1.06% | - | - |
| 11/27 | 1,750 | 1,810 | 1,740 | 1,800 | +1.69% | 21,500 | - | -5.06% | - | - |
| 11/24 | 1,790 | 1,790 | 1,760 | 1,770 | -1.12% | 30,500 | - | -6.94% | - | - |
| 11/22 | 1,720 | 1,790 | 1,720 | 1,790 | +4.68% | 33,300 | - | -5.99% | - | - |
| 11/21 | 1,720 | 1,720 | 1,690 | 1,710 | 0% | 26,200 | - | -10.24% | - | - |
| 11/20 | 1,780 | 1,780 | 1,710 | 1,710 | -3.93% | 51,100 | - | -10.47% | - | - |
| 11/17 | 1,810 | 1,820 | 1,770 | 1,780 | -1.66% | 25,500 | - | -6.95% | - | - |
| 11/16 | 1,870 | 1,870 | 1,810 | 1,810 | -2.16% | 21,000 | - | -5.33% | - | - |
| 11/15 | 1,900 | 1,900 | 1,840 | 1,850 | -2.63% | 30,800 | - | -3.09% | - | - |
| 11/14 | 1,820 | 1,930 | 1,820 | 1,900 | +5.56% | 48,800 | - | -0.31% | - | - |
| 11/13 | 1,850 | 1,850 | 1,800 | 1,800 | -3.23% | 34,000 | - | -5.41% | - | - |
| 11/10 | 1,900 | 1,910 | 1,850 | 1,860 | -2.11% | 36,900 | - | -2.41% | - | - |
| 11/09 | 1,890 | 1,940 | 1,890 | 1,900 | +0.53% | 48,700 | - | -0.31% | - | - |
| 11/08 | 1,940 | 1,950 | 1,870 | 1,890 | -3.57% | 61,500 | - | -0.84% | - | - |
| 11/07 | 1,970 | 2,020 | 1,950 | 1,960 | 0% | 116,900 | - | +2.89% | - | - |
| 11/06 | 1,940 | 1,980 | 1,920 | 1,960 | +0.51% | 42,600 | - | +3% | - | - |
| 11/02 | 1,990 | 1,990 | 1,940 | 1,950 | -2.5% | 41,300 | - | +2.63% | - | - |
| 11/01 | 1,980 | 2,000 | 1,970 | 2,000 | -0.5% | 51,500 | - | +5.43% | - | - |
