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 | 891 | 892 | 879 | 890 | +0.45% | 5,944,000 | - | +1.6% | - | - |
| 03/29 | 876 | 889 | 867 | 886 | +0.45% | 7,549,000 | - | +0.8% | - | - |
| 03/28 | 874 | 898 | 873 | 882 | +2.08% | 16,424,000 | - | +0.11% | - | - |
| 03/27 | 866 | 875 | 861 | 864 | -0.58% | 4,686,000 | - | -2.26% | - | - |
| 03/26 | 876 | 877 | 866 | 869 | +0.12% | 4,032,000 | - | -2.14% | - | - |
| 03/23 | 878 | 878 | 862 | 868 | -0.8% | 7,076,000 | - | -2.58% | - | - |
| 03/22 | 875 | 879 | 866 | 875 | +1.51% | 8,445,000 | - | -2.23% | - | - |
| 03/20 | 858 | 867 | 851 | 862 | +2.38% | 9,066,000 | - | -4.01% | - | - |
| 03/19 | 829 | 847 | 822 | 842 | +2.68% | 7,758,000 | - | -6.55% | - | - |
| 03/16 | 826 | 828 | 815 | 820 | -1.32% | 12,245,000 | - | -9.39% | - | - |
| 03/15 | 838 | 838 | 826 | 831 | +0.36% | 6,855,000 | - | -8.68% | - | - |
| 03/14 | 825 | 833 | 821 | 828 | -1.66% | 11,777,000 | - | -9.51% | - | - |
| 03/13 | 855 | 857 | 838 | 842 | -2.09% | 17,286,000 | - | -8.48% | - | - |
| 03/12 | 873 | 874 | 853 | 860 | -1.38% | 15,032,000 | - | -6.93% | - | - |
| 03/09 | 883 | 891 | 867 | 872 | -2.35% | 19,213,000 | - | -6.03% | - | - |
| 03/08 | 878 | 894 | 869 | 893 | +2.53% | 8,254,000 | - | -4.08% | - | - |
| 03/07 | 908 | 912 | 866 | 871 | -1.91% | 13,584,000 | - | -6.65% | - | - |
| 03/06 | 860 | 889 | 857 | 888 | +5.71% | 17,150,000 | - | -5.13% | - | - |
| 03/05 | 867 | 868 | 835 | 840 | -5.62% | 11,711,000 | - | -10.45% | - | - |
| 03/02 | 899 | 904 | 880 | 890 | -0.89% | 7,301,000 | - | -5.52% | - | - |
| 03/01 | 910 | 911 | 878 | 898 | -0.22% | 8,918,000 | - | -4.87% | - | - |
| 02/28 | 878 | 906 | 871 | 900 | -3.12% | 12,476,000 | - | -4.86% | - | - |
| 02/27 | 944 | 944 | 919 | 929 | -1.9% | 6,878,000 | - | -2.11% | - | - |
| 02/26 | 955 | 955 | 943 | 947 | -1.76% | 7,391,000 | - | -0.32% | - | - |
| 02/23 | 954 | 966 | 949 | 964 | +0.94% | 5,470,000 | - | +1.47% | - | - |
| 02/22 | 949 | 957 | 945 | 955 | +2.25% | 8,079,000 | - | +0.63% | - | - |
| 02/21 | 943 | 946 | 930 | 934 | -1.58% | 9,337,000 | - | -1.58% | - | - |
| 02/20 | 956 | 960 | 941 | 949 | -1.56% | 6,288,000 | - | 0% | - | - |
| 02/19 | 957 | 968 | 950 | 964 | +0.1% | 3,589,000 | - | +1.69% | - | - |
| 02/16 | 960 | 968 | 953 | 963 | +0.52% | 7,190,000 | - | +1.8% | - | - |
| 02/15 | 958 | 960 | 949 | 958 | +1.05% | 3,632,000 | - | +1.48% | - | - |
| 02/14 | 956 | 960 | 948 | 948 | 0% | 4,355,000 | - | +0.53% | - | - |
| 02/13 | 929 | 956 | 928 | 948 | +0.74% | 5,646,000 | - | +0.64% | - | - |
| 02/09 | 933 | 948 | 924 | 941 | +0.43% | 8,705,000 | - | +0.11% | - | - |
| 02/08 | 951 | 955 | 929 | 937 | -1.37% | 6,997,000 | - | -0.21% | - | - |
| 02/07 | 958 | 958 | 941 | 950 | -1.55% | 6,848,000 | - | +1.17% | - | - |
| 02/06 | 952 | 968 | 950 | 965 | +2.66% | 7,749,000 | - | +2.88% | - | - |
| 02/05 | 960 | 964 | 937 | 940 | -1.98% | 7,096,000 | - | +0.43% | - | - |
| 02/02 | 963 | 983 | 944 | 959 | +0.42% | 12,867,000 | - | +2.57% | - | - |
| 02/01 | 936 | 958 | 935 | 955 | +2.58% | 6,353,000 | - | +2.47% | - | - |
| 01/31 | 936 | 940 | 926 | 931 | -0.96% | 5,293,000 | - | +0.22% | - | - |
| 01/30 | 938 | 951 | 934 | 940 | -0.32% | 6,173,000 | - | +1.4% | - | - |
| 01/29 | 933 | 951 | 933 | 943 | +0.53% | 6,137,000 | - | +2.06% | - | - |
| 01/26 | 937 | 941 | 923 | 938 | +0.11% | 5,409,000 | - | +1.85% | - | - |
| 01/25 | 956 | 959 | 933 | 937 | -2.29% | 11,463,000 | - | +2.07% | - | - |
| 01/24 | 975 | 981 | 957 | 959 | -1.24% | 8,858,000 | - | +4.92% | - | - |
| 01/23 | 959 | 974 | 956 | 971 | +1.89% | 9,387,000 | - | +6.82% | - | - |
| 01/22 | 960 | 964 | 951 | 953 | 0% | 8,898,000 | - | +5.54% | - | - |
| 01/19 | 950 | 954 | 943 | 953 | +1.17% | 6,902,000 | - | +6.12% | - | - |
| 01/18 | 943 | 948 | 935 | 942 | +0.21% | 5,063,000 | - | +5.49% | - | - |
| 01/17 | 937 | 947 | 930 | 940 | +0.11% | 6,853,000 | - | +5.86% | - | - |
| 01/16 | 938 | 950 | 932 | 939 | +0.64% | 9,859,000 | - | +6.34% | - | - |
| 01/15 | 922 | 944 | 918 | 933 | +2.53% | 10,849,000 | - | +6.14% | - | - |
| 01/12 | 915 | 916 | 894 | 910 | -0.33% | 13,696,000 | - | +4% | - | - |
| 01/11 | 920 | 920 | 898 | 913 | -0.76% | 12,271,000 | - | +4.94% | - | - |
| 01/10 | 935 | 935 | 912 | 920 | -1.5% | 10,367,000 | - | +6.24% | - | - |
| 01/09 | 920 | 946 | 916 | 934 | +3.2% | 20,361,000 | - | +8.6% | - | - |
| 01/05 | 909 | 914 | 898 | 905 | -1.52% | 12,867,000 | - | +5.97% | - | - |
| 01/04 | 920 | 923 | 913 | 919 | -0.43% | 5,829,000 | - | +8.37% | - | - |
| 2006 |
| 12/29 | 930 | 936 | 922 | 923 | -0.43% | 4,993,000 | - | +9.75% | - | - |
| 12/28 | 925 | 930 | 920 | 927 | +1.64% | 10,269,000 | - | +11.15% | - | - |
| 12/27 | 916 | 918 | 907 | 912 | -0.22% | 6,559,000 | - | +10.14% | - | - |
| 12/26 | 898 | 916 | 893 | 914 | +2.93% | 9,470,000 | - | +11.19% | - | - |
| 12/25 | 880 | 891 | 874 | 888 | +2.07% | 7,064,000 | - | +8.96% | - | - |
| 12/22 | 877 | 881 | 868 | 870 | -1.69% | 8,406,000 | - | +7.27% | - | - |
| 12/21 | 879 | 891 | 879 | 885 | +0.8% | 11,390,000 | - | +9.53% | - | - |
| 12/20 | 869 | 880 | 867 | 878 | +2.57% | 12,457,000 | - | +9.07% | - | - |
| 12/19 | 871 | 876 | 856 | 856 | -1.38% | 14,104,000 | - | +6.73% | - | - |
| 12/18 | 859 | 869 | 851 | 868 | +2.24% | 16,961,000 | - | +8.5% | - | - |
| 12/15 | 855 | 857 | 845 | 849 | +2.17% | 10,707,000 | - | +6.52% | - | - |
| 12/14 | 823 | 833 | 817 | 831 | +2.21% | 11,656,000 | - | +4.53% | - | - |
| 12/13 | 815 | 816 | 804 | 813 | -0.97% | 10,156,000 | - | +2.39% | - | - |
| 12/12 | 819 | 829 | 818 | 821 | -0.24% | 7,580,000 | - | +3.27% | - | - |
| 12/11 | 817 | 831 | 817 | 823 | +0.73% | 6,377,000 | - | +3.39% | - | - |
| 12/08 | 828 | 835 | 812 | 817 | -2.39% | 15,638,000 | - | +2.64% | - | - |
| 12/07 | 844 | 845 | 833 | 837 | +0.36% | 9,549,000 | - | +5.02% | - | - |
| 12/06 | 827 | 835 | 824 | 834 | +2.08% | 11,336,000 | - | +4.77% | - | - |
| 12/05 | 826 | 833 | 816 | 817 | +1.11% | 18,526,000 | - | +2.51% | - | - |
| 12/04 | 795 | 809 | 791 | 808 | +1.51% | 12,010,000 | - | +1.25% | - | - |
| 12/01 | 789 | 799 | 783 | 796 | +2.31% | 11,320,000 | - | -0.62% | - | - |
| 11/30 | 775 | 780 | 768 | 778 | +0.52% | 10,207,000 | - | -3.11% | - | - |
| 11/29 | 768 | 778 | 761 | 774 | +2.65% | 8,280,000 | - | -3.97% | - | - |
| 11/28 | 741 | 757 | 738 | 754 | -0.66% | 9,217,000 | - | -6.91% | - | - |
| 11/27 | 742 | 761 | 742 | 759 | +0.93% | 7,975,000 | - | -6.87% | - | - |
| 11/24 | 755 | 758 | 746 | 752 | -1.7% | 8,872,000 | - | -8.18% | - | - |
| 11/22 | 752 | 767 | 750 | 765 | +1.86% | 8,114,000 | - | -7.16% | - | - |
| 11/21 | 753 | 761 | 743 | 751 | -0.27% | 8,001,000 | - | -9.41% | - | - |
| 11/20 | 764 | 768 | 752 | 753 | -3.21% | 9,441,000 | - | -9.6% | - | - |
| 11/17 | 800 | 804 | 772 | 778 | -3.23% | 11,231,000 | - | -7.05% | - | - |
| 11/16 | 810 | 816 | 804 | 804 | -0.25% | 5,146,000 | - | -4.06% | - | - |
| 11/15 | 812 | 812 | 797 | 806 | -0.86% | 7,607,000 | - | -3.82% | - | - |
| 11/14 | 817 | 817 | 807 | 813 | +2.01% | 7,712,000 | - | -3.1% | - | - |
| 11/13 | 794 | 799 | 777 | 797 | +0.63% | 8,277,000 | - | -5.12% | - | - |
| 11/10 | 793 | 799 | 789 | 792 | -1.37% | 11,242,000 | - | -6.05% | - | - |
| 11/09 | 815 | 823 | 794 | 803 | -1.35% | 10,016,000 | - | -5.08% | - | - |
| 11/08 | 843 | 843 | 813 | 814 | -2.86% | 8,216,000 | - | -4.12% | - | - |
| 11/07 | 837 | 840 | 832 | 838 | +1.58% | 5,846,000 | - | -1.64% | - | - |
| 11/06 | 823 | 828 | 816 | 825 | -0.96% | 7,188,000 | - | -3.4% | - | - |
| 11/02 | 832 | 833 | 821 | 833 | +0.12% | 4,831,000 | - | -2.69% | - | - |
| 11/01 | 820 | 839 | 811 | 832 | -0.24% | 9,117,000 | - | -3.03% | - | - |
