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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2007 |
| 03/30 | 985 | 985 | 955 | 980 | +1.03% | 600 | - | +0.72% | - | - |
| 03/29 | 945 | 970 | 945 | 970 | -2.02% | 400 | - | -0.41% | - | - |
| 03/28 | 990 | 990 | 990 | 990 | +1.54% | 200 | - | +1.33% | - | - |
| 03/27 | 975 | 975 | 975 | 975 | 0% | 800 | - | -0.1% | - | - |
| 03/26 | 990 | 990 | 975 | 975 | 0% | 800 | - | -0.1% | - | - |
| 03/23 | 935 | 975 | 935 | 975 | -0.51% | 2,400 | - | -0.2% | - | - |
| 03/22 | 980 | 980 | 980 | 980 | +1.55% | 200 | - | +0.1% | - | - |
| 03/20 | 940 | 965 | 940 | 965 | +4.32% | 1,600 | - | -1.43% | - | - |
| 03/19 | 950 | 950 | 915 | 925 | -2.63% | 1,600 | - | -6.09% | - | - |
| 03/16 | 940 | 950 | 925 | 950 | -1.55% | 2,200 | - | -4.33% | - | - |
| 03/15 | 950 | 965 | 950 | 965 | +1.58% | 800 | - | -3.6% | - | - |
| 03/14 | 935 | 950 | 925 | 950 | +1.06% | 1,200 | - | -5.85% | - | - |
| 03/13 | 965 | 965 | 940 | 940 | +1.08% | 800 | - | -7.66% | - | - |
| 03/12 | 930 | 930 | 930 | 930 | 0% | 400 | - | -9.53% | - | - |
| 03/09 | 965 | 975 | 930 | 930 | -2.11% | 1,600 | - | -10.49% | - | - |
| 03/08 | 940 | 975 | 925 | 950 | -2.06% | 4,000 | - | -9.52% | - | - |
| 03/07 | 960 | 970 | 960 | 970 | +1.04% | 600 | - | -8.49% | - | - |
| 03/06 | 960 | 960 | 960 | 960 | +1.05% | 600 | - | -10.28% | - | - |
| 03/05 | 960 | 960 | 950 | 950 | -3.55% | 1,200 | - | -12.12% | - | - |
| 03/02 | 970 | 990 | 970 | 985 | 0% | 1,000 | - | -10.05% | - | - |
| 03/01 | 975 | 985 | 970 | 985 | +1.03% | 1,000 | - | -11.02% | - | - |
| 02/28 | 960 | 975 | 960 | 975 | -4.88% | 2,200 | - | -13.18% | - | - |
| 02/27 | 1,055 | 1,055 | 1,025 | 1,025 | -4.65% | 800 | - | -10.01% | - | - |
| 02/26 | 1,050 | 1,075 | 1,015 | 1,075 | +3.37% | 1,400 | - | -6.6% | - | - |
| 02/23 | 1,005 | 1,040 | 1,005 | 1,040 | +2.97% | 1,800 | - | -10.27% | - | - |
| 02/22 | 1,050 | 1,050 | 965 | 1,010 | -3.35% | 2,600 | - | -13.45% | - | - |
| 02/21 | 975 | 1,045 | 975 | 1,045 | +7.73% | 5,200 | - | -10.99% | - | - |
| 02/20 | 975 | 975 | 970 | 970 | -0.51% | 2,400 | - | -17.59% | - | - |
| 02/19 | 1,000 | 1,000 | 970 | 975 | -3.47% | 2,800 | - | -17.51% | - | - |
| 02/16 | 1,045 | 1,045 | 1,000 | 1,010 | 0% | 6,000 | - | -14.98% | - | - |
| 02/15 | 995 | 1,025 | 995 | 1,010 | +1.51% | 4,800 | - | -15.2% | - | - |
| 02/14 | 1,025 | 1,025 | 960 | 995 | -9.55% | 14,400 | - | -16.67% | - | - |
| 02/13 | 1,120 | 1,120 | 1,100 | 1,100 | -3.51% | 2,600 | - | -8.26% | - | - |
| 02/09 | 1,115 | 1,140 | 1,090 | 1,140 | +0.88% | 5,000 | - | -5.16% | - | - |
| 02/08 | 1,165 | 1,165 | 1,130 | 1,130 | -3.83% | 2,000 | - | -6.07% | - | - |
| 02/07 | 1,190 | 1,190 | 1,175 | 1,175 | -0.84% | 1,400 | - | -2.57% | - | - |
| 02/06 | 1,190 | 1,190 | 1,185 | 1,185 | -0.42% | 600 | - | -1.66% | - | - |
| 02/05 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 1,200 | - | -1.33% | - | - |
| 02/02 | 1,205 | 1,215 | 1,200 | 1,200 | 0% | 1,400 | - | -0.5% | - | - |
| 02/01 | 1,200 | 1,200 | 1,200 | 1,200 | -0.41% | 600 | - | -0.41% | - | - |
| 01/31 | 1,205 | 1,205 | 1,175 | 1,205 | 0% | 1,600 | - | -0.08% | - | - |
| 01/30 | 1,235 | 1,235 | 1,205 | 1,205 | -3.98% | 4,600 | - | -0.08% | - | - |
| 01/29 | 1,265 | 1,275 | 1,250 | 1,255 | -2.71% | 3,800 | - | +3.98% | - | - |
| 01/26 | 1,245 | 1,290 | 1,240 | 1,290 | +0.39% | 4,600 | - | +6.97% | - | - |
| 01/25 | 1,390 | 1,390 | 1,265 | 1,285 | -7.89% | 11,200 | - | +6.73% | - | - |
| 01/24 | 1,415 | 1,450 | 1,395 | 1,395 | +1.82% | 14,600 | - | +15.96% | - | - |
| 01/23 | 1,340 | 1,445 | 1,335 | 1,370 | +4.18% | 22,600 | - | +14.36% | - | - |
| 01/22 | 1,290 | 1,395 | 1,290 | 1,315 | +3.54% | 20,400 | - | +10.13% | - | - |
| 01/19 | 1,250 | 1,275 | 1,215 | 1,270 | +2.42% | 9,800 | - | +6.45% | - | - |
| 01/18 | 1,225 | 1,240 | 1,190 | 1,240 | +3.77% | 7,400 | - | +3.59% | - | - |
| 01/17 | 1,140 | 1,195 | 1,125 | 1,195 | +6.7% | 6,600 | - | -0.67% | - | - |
| 01/16 | 1,080 | 1,120 | 1,055 | 1,120 | +1.82% | 2,400 | - | -7.51% | - | - |
| 01/15 | 1,085 | 1,100 | 1,085 | 1,100 | -2.22% | 1,600 | - | -9.98% | - | - |
| 01/12 | 1,075 | 1,125 | 1,070 | 1,125 | +4.65% | 1,600 | - | -8.76% | - | - |
| 01/11 | 1,085 | 1,085 | 1,075 | 1,075 | -0.46% | 1,000 | - | -13.52% | - | - |
| 01/10 | 1,110 | 1,110 | 1,060 | 1,080 | -4.42% | 4,800 | - | -13.88% | - | - |
| 01/09 | 1,130 | 1,135 | 1,120 | 1,130 | -3.42% | 2,400 | - | -10.67% | - | - |
| 01/05 | 1,160 | 1,170 | 1,160 | 1,170 | 0% | 400 | - | -8.09% | - | - |
| 01/04 | 1,165 | 1,170 | 1,160 | 1,170 | -2.9% | 800 | - | -8.52% | - | - |
| 2006 |
| 12/29 | 1,140 | 1,205 | 1,135 | 1,205 | +4.33% | 3,400 | - | -6.23% | - | - |
| 12/28 | 1,175 | 1,180 | 1,155 | 1,155 | -3.75% | 3,600 | - | -10.4% | - | - |
| 12/27 | 1,200 | 1,225 | 1,200 | 1,200 | 0% | 1,600 | - | -7.41% | - | - |
| 12/26 | 1,175 | 1,200 | 1,160 | 1,200 | +2.13% | 4,400 | - | -7.48% | - | - |
| 12/25 | 1,230 | 1,245 | 1,175 | 1,175 | -2.89% | 3,600 | - | -9.34% | - | - |
| 12/22 | 1,230 | 1,230 | 1,210 | 1,210 | 0% | 600 | - | -6.92% | - | - |
| 12/21 | 1,235 | 1,235 | 1,205 | 1,210 | -2.02% | 1,000 | - | -7.07% | - | - |
| 12/20 | 1,200 | 1,285 | 1,200 | 1,235 | +0.82% | 6,200 | - | -5.65% | - | - |
| 12/19 | 1,245 | 1,245 | 1,225 | 1,225 | -2% | 4,600 | - | -6.56% | - | - |
| 12/18 | 1,255 | 1,265 | 1,245 | 1,250 | -0.4% | 3,000 | - | -4.8% | - | - |
| 12/15 | 1,335 | 1,335 | 1,255 | 1,255 | -1.57% | 7,000 | - | -4.64% | - | - |
| 12/14 | 1,260 | 1,275 | 1,240 | 1,275 | +0.39% | 1,400 | - | -3.26% | - | - |
| 12/13 | 1,270 | 1,270 | 1,270 | 1,270 | -1.17% | 200 | - | -3.93% | - | - |
| 12/12 | 1,330 | 1,350 | 1,275 | 1,285 | -5.86% | 3,800 | - | -3.17% | - | - |
| 12/11 | 1,390 | 1,390 | 1,340 | 1,365 | -2.15% | 3,400 | - | +2.32% | - | - |
| 12/08 | 1,405 | 1,405 | 1,360 | 1,395 | +0.36% | 4,000 | - | +3.79% | - | - |
| 12/07 | 1,430 | 1,480 | 1,355 | 1,390 | -1.42% | 11,000 | - | +2.51% | - | - |
| 12/06 | 1,360 | 1,410 | 1,330 | 1,410 | +3.3% | 5,600 | - | +3.15% | - | - |
| 12/05 | 1,380 | 1,415 | 1,350 | 1,365 | -1.44% | 6,200 | - | -0.73% | - | - |
| 12/04 | 1,350 | 1,390 | 1,310 | 1,385 | +2.59% | 6,200 | - | -0.14% | - | - |
| 12/01 | 1,360 | 1,360 | 1,335 | 1,350 | 0% | 3,400 | - | -3.57% | - | - |
| 11/30 | 1,330 | 1,395 | 1,330 | 1,350 | +1.5% | 7,800 | - | -4.66% | - | - |
| 11/29 | 1,315 | 1,360 | 1,315 | 1,330 | +1.14% | 5,600 | - | -7.19% | - | - |
| 11/28 | 1,275 | 1,335 | 1,275 | 1,315 | +0.38% | 2,800 | - | -9.44% | - | - |
| 11/27 | 1,360 | 1,360 | 1,275 | 1,310 | -0.76% | 3,200 | - | -10.88% | - | - |
| 11/24 | 1,270 | 1,320 | 1,235 | 1,320 | 0% | 3,800 | - | -11.47% | - | - |
| 11/22 | 1,235 | 1,320 | 1,225 | 1,320 | +6.88% | 3,600 | - | -12.47% | - | - |
| 11/21 | 1,195 | 1,245 | 1,175 | 1,235 | +5.56% | 7,200 | - | -18.91% | - | - |
| 11/20 | 1,275 | 1,275 | 1,170 | 1,170 | -8.24% | 7,600 | - | -24.12% | - | - |
| 11/17 | 1,275 | 1,305 | 1,275 | 1,275 | +0.79% | 6,600 | - | -18.43% | - | - |
| 11/16 | 1,330 | 1,370 | 1,260 | 1,265 | -8.66% | 10,400 | - | -19.73% | - | - |
| 11/15 | 1,325 | 1,430 | 1,305 | 1,385 | +9.06% | 12,000 | - | -12.67% | - | - |
| 11/14 | 1,255 | 1,295 | 1,225 | 1,270 | -1.55% | 4,600 | - | -20.38% | - | - |
| 11/13 | 1,310 | 1,310 | 1,275 | 1,290 | -1.53% | 1,200 | - | -20.02% | - | - |
| 11/10 | 1,330 | 1,335 | 1,285 | 1,310 | 0% | 3,200 | - | -19.68% | - | - |
| 11/09 | 1,380 | 1,380 | 1,270 | 1,310 | -5.07% | 8,200 | - | -20.51% | - | - |
| 11/08 | 1,435 | 1,455 | 1,375 | 1,380 | -1.43% | 12,600 | - | -17.37% | - | - |
| 11/07 | 1,440 | 1,440 | 1,400 | 1,400 | -3.45% | 11,200 | - | -17.26% | - | - |
| 11/06 | 1,430 | 1,465 | 1,385 | 1,450 | -10.49% | 50,200 | - | -15.45% | - | - |
| 11/02 | 1,685 | 1,685 | 1,615 | 1,620 | -3.86% | 2,800 | - | -6.68% | - | - |
| 11/01 | 1,685 | 1,700 | 1,685 | 1,685 | +0.6% | 800 | - | -3.77% | - | - |
