株価チャート
2006/11/29～2007/04/27
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 |
|---|
| 2013 | 10/1, 株式分割 1→10 |
| 2007 |
| 04/27 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 60 | - | -13.65% | - | - |
| 04/26 | 6,200 | 6,200 | 6,050 | 6,050 | +0.83% | 260 | - | -14.39% | - | - |
| 04/25 | 5,760 | 6,000 | 5,760 | 6,000 | +5.63% | 230 | - | -16.03% | - | - |
| 04/24 | 5,710 | 5,750 | 5,610 | 5,680 | -1.39% | 350 | - | -21.17% | - | - |
| 04/23 | 6,060 | 6,060 | 5,690 | 5,760 | -4.79% | 530 | - | -21.91% | - | - |
| 04/20 | 6,450 | 6,450 | 6,050 | 6,050 | -7.35% | 350 | - | -19.68% | - | - |
| 04/19 | 6,950 | 6,950 | 6,530 | 6,530 | -6.04% | 360 | - | -15.07% | - | - |
| 04/18 | 6,940 | 7,100 | 6,940 | 6,950 | +0.29% | 140 | - | -11.26% | - | - |
| 04/17 | 6,920 | 7,010 | 6,920 | 6,930 | +0.14% | 170 | - | -12.92% | - | - |
| 04/16 | 7,110 | 7,110 | 6,920 | 6,920 | -2.67% | 640 | - | -14.34% | - | - |
| 04/13 | 7,110 | 7,330 | 7,100 | 7,110 | +0.71% | 190 | - | -13.12% | - | - |
| 04/12 | 7,300 | 7,350 | 7,060 | 7,060 | +0.86% | 140 | - | -14.73% | - | - |
| 04/11 | 7,080 | 7,080 | 6,980 | 7,000 | -3.85% | 130 | - | -16.25% | - | - |
| 04/10 | 7,280 | 7,280 | 7,280 | 7,280 | -2.67% | 20 | - | -14.17% | - | - |
| 04/09 | 7,600 | 7,600 | 7,480 | 7,480 | -1.58% | 60 | - | -12.92% | - | - |
| 04/06 | 7,710 | 7,710 | 7,600 | 7,600 | -0.78% | 110 | - | -12.63% | - | - |
| 04/05 | 7,720 | 7,950 | 7,650 | 7,660 | -0.52% | 230 | - | -13.1% | - | - |
| 04/04 | 7,740 | 7,770 | 7,650 | 7,700 | +0.65% | 220 | - | -13.88% | - | - |
| 04/03 | 7,550 | 7,650 | 7,520 | 7,650 | -1.92% | 170 | - | -15.72% | - | - |
| 04/02 | 7,600 | 7,800 | 7,600 | 7,800 | +2.09% | 170 | - | -15.06% | - | - |
| 03/30 | 7,660 | 7,760 | 7,470 | 7,640 | -0.26% | 190 | - | -17.73% | - | - |
| 03/29 | 7,700 | 7,900 | 7,660 | 7,660 | 0% | 140 | - | -18.45% | - | - |
| 03/28 | 7,630 | 7,670 | 7,460 | 7,660 | +3.1% | 180 | - | -19.39% | - | - |
| 03/27 | 7,500 | 7,500 | 7,430 | 7,430 | -0.93% | 300 | - | -22.83% | - | - |
| 03/26 | 7,770 | 7,780 | 7,450 | 7,500 | -0.92% | 390 | - | -23.31% | - | - |
| 03/23 | 7,900 | 7,900 | 7,550 | 7,570 | -5.38% | 620 | - | -23.68% | - | - |
| 03/22 | 8,100 | 8,300 | 8,000 | 8,000 | +6.67% | 850 | - | -20.48% | - | - |
| 03/20 | 7,550 | 7,600 | 7,400 | 7,500 | -24.62% | 3,820 | - | -26.5% | - | - |
| 03/15 | 9,810 | 10,100 | 9,810 | 9,950 | +2.79% | 140 | - | -3.85% | - | - |
| 03/14 | 9,810 | 9,810 | 9,520 | 9,680 | -2.81% | 220 | - | -6.98% | - | - |
| 03/13 | 10,000 | 10,000 | 9,950 | 9,960 | -1.39% | 70 | - | -4.99% | - | - |
| 03/12 | 10,200 | 10,200 | 10,000 | 10,100 | 0% | 240 | - | -4.11% | - | - |
| 03/09 | 9,950 | 10,100 | 9,900 | 10,100 | +1.51% | 180 | - | -4.51% | - | - |
| 03/08 | 9,600 | 9,950 | 9,600 | 9,950 | +4.19% | 120 | - | -6.35% | - | - |
| 03/07 | 10,100 | 10,100 | 9,550 | 9,550 | +0.32% | 230 | - | -10.47% | - | - |
| 03/06 | 9,720 | 9,720 | 9,320 | 9,520 | +5.78% | 180 | - | -11.47% | - | - |
| 03/05 | 9,910 | 9,920 | 9,000 | 9,000 | -10.89% | 520 | - | -17% | - | - |
| 03/02 | 9,930 | 10,400 | 9,910 | 10,100 | +1% | 420 | - | -7.78% | - | - |
| 03/01 | 10,200 | 10,200 | 10,000 | 10,000 | -1.96% | 50 | - | -9.26% | - | - |
| 02/28 | 9,500 | 10,200 | 9,500 | 10,200 | -2.86% | 820 | - | -8.14% | - | - |
| 02/27 | 10,900 | 10,900 | 10,500 | 10,500 | -2.78% | 310 | - | -6.18% | - | - |
| 02/26 | 10,900 | 11,100 | 10,600 | 10,800 | -2.7% | 690 | - | -4.32% | - | - |
| 02/23 | 10,400 | 11,200 | 10,400 | 11,100 | +7.77% | 710 | - | -2.01% | - | - |
| 02/22 | 10,400 | 10,900 | 10,200 | 10,300 | -0.96% | 220 | - | -9.17% | - | - |
| 02/21 | 10,300 | 10,400 | 10,100 | 10,400 | +0.97% | 230 | - | -8.42% | - | - |
| 02/20 | 10,300 | 10,700 | 10,300 | 10,300 | -0.96% | 250 | - | -9.24% | - | - |
| 02/19 | 10,600 | 10,600 | 10,400 | 10,400 | -3.7% | 160 | - | -8.26% | - | - |
| 02/16 | 11,200 | 11,300 | 10,600 | 10,800 | -3.57% | 190 | - | -4.59% | - | - |
| 02/15 | 11,100 | 11,300 | 10,800 | 11,200 | +1.82% | 240 | - | -0.75% | - | - |
| 02/14 | 11,200 | 11,400 | 11,000 | 11,000 | -0.9% | 250 | - | -2.11% | - | - |
| 02/13 | 11,400 | 11,500 | 11,100 | 11,100 | -4.31% | 290 | - | -0.87% | - | - |
| 02/09 | 11,100 | 11,600 | 11,000 | 11,600 | +4.5% | 830 | - | +4.05% | - | - |
| 02/08 | 11,600 | 11,600 | 11,100 | 11,100 | -2.63% | 220 | - | +0.06% | - | - |
| 02/07 | 11,600 | 11,700 | 11,200 | 11,400 | -1.72% | 470 | - | +3.1% | - | - |
| 02/06 | 11,300 | 11,600 | 11,300 | 11,600 | +3.57% | 490 | - | +5.44% | - | - |
| 02/05 | 11,100 | 11,500 | 11,000 | 11,200 | 0% | 430 | - | +2.33% | - | - |
| 02/02 | 11,500 | 11,600 | 11,200 | 11,200 | -0.88% | 280 | - | +2.74% | - | - |
| 02/01 | 11,200 | 11,500 | 11,200 | 11,300 | +2.73% | 150 | - | +4.08% | - | - |
| 01/31 | 11,600 | 12,000 | 11,000 | 11,000 | -5.98% | 980 | - | +1.58% | - | - |
| 01/30 | 12,000 | 12,000 | 11,700 | 11,700 | -0.85% | 480 | - | +7.88% | - | - |
| 01/29 | 11,500 | 11,800 | 11,500 | 11,800 | +0.85% | 270 | - | +8.85% | - | - |
| 01/26 | 11,700 | 11,700 | 11,400 | 11,700 | -0.85% | 560 | - | +7.92% | - | - |
| 01/25 | 12,000 | 12,500 | 11,700 | 11,800 | -2.48% | 1,310 | - | +8.73% | - | - |
| 01/24 | 12,500 | 12,500 | 12,100 | 12,100 | -2.42% | 810 | - | +11.41% | - | - |
| 01/23 | 12,700 | 12,700 | 12,000 | 12,400 | -3.88% | 1,230 | - | +14.13% | - | - |
| 01/22 | 12,600 | 13,000 | 12,300 | 12,900 | +9.32% | 2,820 | - | +19.04% | - | - |
| 01/19 | 12,000 | 12,000 | 11,300 | 11,800 | +3.51% | 2,320 | - | +9.33% | - | - |
| 01/18 | 10,900 | 11,700 | 10,900 | 11,400 | +6.54% | 1,430 | - | +5.55% | - | - |
| 01/17 | 10,600 | 10,800 | 10,500 | 10,700 | +4.9% | 970 | - | -1.15% | - | - |
| 01/16 | 10,100 | 10,200 | 9,990 | 10,200 | +2% | 560 | - | -6.19% | - | - |
| 01/15 | 10,200 | 10,300 | 10,000 | 10,000 | 0% | 750 | - | -8.63% | - | - |
| 01/12 | 9,860 | 10,100 | 9,860 | 10,000 | +0.7% | 360 | - | -9.33% | - | - |
| 01/11 | 9,980 | 10,000 | 9,780 | 9,930 | -0.6% | 110 | - | -10.55% | - | - |
| 01/10 | 9,920 | 9,990 | 9,720 | 9,990 | -0.1% | 480 | - | -10.74% | - | - |
| 01/09 | 9,900 | 10,000 | 9,880 | 10,000 | +0.91% | 750 | - | -11.35% | - | - |
| 01/05 | 9,900 | 10,200 | 9,880 | 9,910 | -2.84% | 570 | - | -12.83% | - | - |
| 01/04 | 10,400 | 10,400 | 10,200 | 10,200 | 0% | 310 | - | -10.75% | - | - |
| 2006 |
| 12/29 | 9,870 | 10,200 | 9,870 | 10,200 | +2% | 100 | - | -10.68% | - | - |
| 12/28 | 10,400 | 10,500 | 10,000 | 10,000 | -1.96% | 1,300 | - | -12.5% | - | - |
| 12/27 | 10,300 | 11,500 | 10,000 | 10,200 | +0.99% | 1,160 | - | -10.87% | - | - |
| 12/26 | 10,100 | 10,100 | 9,800 | 10,100 | 0% | 720 | - | -11.53% | - | - |
| 12/25 | 10,800 | 10,800 | 9,800 | 10,100 | -4.72% | 720 | - | -11.31% | - | - |
| 12/22 | 10,800 | 10,900 | 10,500 | 10,600 | -7.02% | 810 | - | -7.02% | - | - |
| 12/21 | 11,500 | 11,700 | 11,400 | 11,400 | -1.72% | 210 | - | -0.21% | - | - |
| 12/20 | 11,500 | 11,700 | 11,100 | 11,600 | -1.69% | 540 | - | +1.58% | - | - |
| 12/19 | 11,800 | 12,200 | 11,800 | 11,800 | -1.67% | 1,080 | - | +3.47% | - | - |
| 12/18 | 12,000 | 12,100 | 11,700 | 12,000 | 0% | 990 | - | +5.45% | - | - |
| 12/15 | 12,200 | 12,200 | 11,800 | 12,000 | -1.64% | 380 | - | +5.49% | - | - |
| 12/14 | 11,700 | 12,200 | 11,500 | 12,200 | +4.27% | 460 | - | +7.24% | - | - |
| 12/13 | 11,800 | 11,900 | 11,600 | 11,700 | -0.85% | 480 | - | +2.81% | - | - |
| 12/12 | 12,000 | 12,100 | 11,800 | 11,800 | -1.67% | 300 | - | +3.22% | - | - |
| 12/11 | 12,000 | 12,000 | 11,900 | 12,000 | 0% | 280 | - | +4.53% | - | - |
| 12/08 | 12,100 | 12,100 | 11,900 | 12,000 | +0.84% | 480 | - | +4.17% | - | - |
| 12/07 | 12,100 | 12,200 | 11,900 | 11,900 | -0.83% | 280 | - | +2.8% | - | - |
| 12/06 | 12,000 | 12,100 | 11,900 | 12,000 | -0.83% | 180 | - | +3.06% | - | - |
| 12/05 | 12,200 | 12,300 | 12,000 | 12,100 | +2.54% | 210 | - | +3.14% | - | - |
| 12/04 | 12,300 | 12,900 | 11,000 | 11,800 | -3.28% | 1,590 | - | -0.34% | - | - |
| 12/01 | 12,400 | 12,500 | 12,200 | 12,200 | 0% | 600 | - | +2.18% | - | - |
| 11/30 | 12,400 | 12,900 | 11,900 | 12,200 | 0% | 1,820 | - | +1.53% | - | - |
| 11/29 | 11,400 | 12,800 | 11,400 | 12,200 | +7.02% | 3,410 | - | +0.73% | - | - |
