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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2007 |
| 03/30 | 4,000 | 4,000 | 3,915 | 3,985 | +0.13% | 148,200 | - | +1.66% | - | - |
| 03/29 | 3,890 | 3,995 | 3,880 | 3,980 | +0.89% | 150,600 | - | +1.63% | - | - |
| 03/28 | 3,960 | 4,025 | 3,935 | 3,945 | +0.38% | 208,400 | - | +0.84% | - | - |
| 03/27 | 3,930 | 3,955 | 3,920 | 3,930 | -1.13% | 105,600 | - | +0.56% | - | - |
| 03/26 | 3,980 | 3,980 | 3,945 | 3,975 | 0% | 114,800 | - | +1.74% | - | - |
| 03/23 | 3,990 | 3,990 | 3,915 | 3,975 | +0.63% | 161,000 | - | +1.9% | - | - |
| 03/22 | 3,950 | 3,970 | 3,940 | 3,950 | +0.89% | 100,000 | - | +1.41% | - | - |
| 03/20 | 3,905 | 3,955 | 3,905 | 3,915 | +0.64% | 119,600 | - | +0.67% | - | - |
| 03/19 | 3,825 | 3,890 | 3,815 | 3,890 | +1.83% | 103,200 | - | +0.21% | - | - |
| 03/16 | 3,815 | 3,870 | 3,800 | 3,820 | -1.04% | 104,600 | - | -1.47% | - | - |
| 03/15 | 3,840 | 3,875 | 3,815 | 3,860 | +0.65% | 152,000 | - | -0.36% | - | - |
| 03/14 | 3,925 | 3,970 | 3,830 | 3,835 | -2.54% | 226,000 | - | -0.83% | - | - |
| 03/13 | 3,985 | 3,995 | 3,930 | 3,935 | -1.99% | 122,800 | - | +1.92% | - | - |
| 03/12 | 3,970 | 4,040 | 3,950 | 4,015 | +3.08% | 200,000 | - | +4.29% | - | - |
| 03/09 | 3,915 | 3,955 | 3,865 | 3,895 | -0.51% | 252,000 | - | +1.56% | - | - |
| 03/08 | 3,795 | 3,915 | 3,780 | 3,915 | +1.82% | 142,400 | - | +2.35% | - | - |
| 03/07 | 3,875 | 3,890 | 3,815 | 3,845 | +0.92% | 217,800 | - | +0.87% | - | - |
| 03/06 | 3,665 | 3,810 | 3,665 | 3,810 | +2.7% | 151,800 | - | +0.18% | - | - |
| 03/05 | 3,845 | 3,870 | 3,700 | 3,710 | -5.12% | 224,400 | - | -2.27% | - | - |
| 03/02 | 3,930 | 3,930 | 3,870 | 3,910 | -0.38% | 235,600 | - | +3.08% | - | - |
| 03/01 | 3,995 | 3,995 | 3,860 | 3,925 | -0.63% | 233,600 | - | +3.86% | - | - |
| 02/28 | 3,795 | 3,960 | 3,780 | 3,950 | -2.35% | 242,400 | - | +4.86% | - | - |
| 02/27 | 4,045 | 4,075 | 4,000 | 4,045 | +0.12% | 243,200 | - | +7.75% | - | - |
| 02/26 | 3,990 | 4,050 | 3,980 | 4,040 | +2.67% | 264,000 | - | +8.17% | - | - |
| 02/23 | 3,940 | 3,945 | 3,885 | 3,935 | +0.9% | 209,800 | - | +5.86% | - | - |
| 02/22 | 3,870 | 3,925 | 3,860 | 3,900 | +0.91% | 159,000 | - | +5.35% | - | - |
| 02/21 | 3,850 | 3,880 | 3,800 | 3,865 | +0.39% | 190,800 | - | +4.8% | - | - |
| 02/20 | 3,885 | 3,885 | 3,780 | 3,850 | -1.28% | 230,400 | - | +4.76% | - | - |
| 02/19 | 3,850 | 3,930 | 3,830 | 3,900 | +1.43% | 226,200 | - | +6.41% | - | - |
| 02/16 | 3,820 | 3,850 | 3,810 | 3,845 | +1.05% | 167,000 | - | +5.31% | - | - |
| 02/15 | 3,800 | 3,825 | 3,785 | 3,805 | +0.13% | 137,000 | - | +4.62% | - | - |
| 02/14 | 3,760 | 3,870 | 3,760 | 3,800 | +1.2% | 197,800 | - | +4.91% | - | - |
| 02/13 | 3,770 | 3,770 | 3,720 | 3,755 | -0.4% | 189,000 | - | +4.05% | - | - |
| 02/09 | 3,705 | 3,780 | 3,700 | 3,770 | +1.21% | 222,400 | - | +4.84% | - | - |
| 02/08 | 3,710 | 3,735 | 3,700 | 3,725 | +0.68% | 170,000 | - | +3.99% | - | - |
| 02/07 | 3,685 | 3,725 | 3,655 | 3,700 | +0.54% | 184,000 | - | +3.64% | - | - |
| 02/06 | 3,660 | 3,685 | 3,660 | 3,680 | +0.68% | 164,600 | - | +3.49% | - | - |
| 02/05 | 3,650 | 3,665 | 3,615 | 3,655 | 0% | 194,000 | - | +3.19% | - | - |
| 02/02 | 3,630 | 3,665 | 3,600 | 3,655 | +0.41% | 141,400 | - | +3.57% | - | - |
| 02/01 | 3,560 | 3,640 | 3,550 | 3,640 | +1.39% | 87,600 | - | +3.5% | - | - |
| 01/31 | 3,605 | 3,625 | 3,580 | 3,590 | -0.97% | 143,400 | - | +2.45% | - | - |
| 01/30 | 3,615 | 3,655 | 3,610 | 3,625 | -0.14% | 87,200 | - | +3.69% | - | - |
| 01/29 | 3,630 | 3,645 | 3,590 | 3,630 | +0.14% | 128,200 | - | +4.1% | - | - |
| 01/26 | 3,560 | 3,630 | 3,560 | 3,625 | +1.54% | 185,400 | - | +4.29% | - | - |
| 01/25 | 3,625 | 3,625 | 3,565 | 3,570 | -1.65% | 218,000 | - | +2.94% | - | - |
| 01/24 | 3,605 | 3,635 | 3,590 | 3,630 | +0.69% | 143,200 | - | +4.88% | - | - |
| 01/23 | 3,570 | 3,615 | 3,570 | 3,605 | +0.84% | 138,200 | - | +4.37% | - | - |
| 01/22 | 3,590 | 3,615 | 3,560 | 3,575 | -0.28% | 111,400 | - | +3.68% | - | - |
| 01/19 | 3,585 | 3,585 | 3,540 | 3,585 | +0.14% | 109,000 | - | +4.15% | - | - |
| 01/18 | 3,565 | 3,590 | 3,550 | 3,580 | +1.27% | 152,800 | - | +4.19% | - | - |
| 01/17 | 3,515 | 3,560 | 3,490 | 3,535 | -0.56% | 171,600 | - | +3.12% | - | - |
| 01/16 | 3,545 | 3,565 | 3,540 | 3,555 | -0.84% | 113,200 | - | +3.89% | - | - |
| 01/15 | 3,540 | 3,590 | 3,540 | 3,585 | +1.13% | 210,800 | - | +5.04% | - | - |
| 01/12 | 3,500 | 3,545 | 3,490 | 3,545 | +1.14% | 258,600 | - | +4.23% | - | - |
| 01/11 | 3,420 | 3,510 | 3,420 | 3,505 | +2.19% | 282,400 | - | +3.33% | - | - |
| 01/10 | 3,490 | 3,495 | 3,420 | 3,430 | -1.15% | 250,000 | - | +1.33% | - | - |
| 01/09 | 3,455 | 3,515 | 3,445 | 3,470 | +1.02% | 219,800 | - | +2.6% | - | - |
| 01/05 | 3,465 | 3,465 | 3,435 | 3,435 | +0.29% | 138,400 | - | +1.72% | - | - |
| 01/04 | 3,445 | 3,455 | 3,415 | 3,425 | +0.44% | 38,400 | - | +1.66% | - | - |
| 2006 |
| 12/29 | 3,380 | 3,420 | 3,355 | 3,410 | +1.64% | 81,200 | - | +1.46% | - | - |
| 12/28 | 3,360 | 3,375 | 3,340 | 3,355 | +0.45% | 70,400 | - | +0.03% | - | - |
| 12/27 | 3,355 | 3,380 | 3,340 | 3,340 | +0.15% | 54,200 | - | -0.3% | - | - |
| 12/26 | 3,330 | 3,340 | 3,295 | 3,335 | 0% | 93,200 | - | -0.33% | - | - |
| 12/25 | 3,345 | 3,365 | 3,325 | 3,335 | 0% | 83,000 | - | -0.15% | - | - |
| 12/22 | 3,335 | 3,375 | 3,325 | 3,335 | -1.33% | 187,800 | - | -0.09% | - | - |
| 12/21 | 3,385 | 3,390 | 3,370 | 3,380 | -0.73% | 97,000 | - | +1.32% | - | - |
| 12/20 | 3,390 | 3,425 | 3,375 | 3,405 | +1.34% | 142,400 | - | +2.22% | - | - |
| 12/19 | 3,415 | 3,425 | 3,350 | 3,360 | -1.47% | 126,000 | - | +1.02% | - | - |
| 12/18 | 3,395 | 3,420 | 3,390 | 3,410 | +0.44% | 135,000 | - | +2.62% | - | - |
| 12/15 | 3,400 | 3,450 | 3,390 | 3,395 | -1.59% | 303,400 | - | +2.23% | - | - |
| 12/14 | 3,470 | 3,470 | 3,425 | 3,450 | -0.58% | 201,000 | - | +3.82% | - | - |
| 12/13 | 3,425 | 3,470 | 3,420 | 3,470 | +1.46% | 161,400 | - | +4.55% | - | - |
| 12/12 | 3,415 | 3,425 | 3,400 | 3,420 | -0.44% | 63,000 | - | +3.17% | - | - |
| 12/11 | 3,400 | 3,440 | 3,395 | 3,435 | +1.63% | 82,200 | - | +3.62% | - | - |
| 12/08 | 3,350 | 3,405 | 3,335 | 3,380 | 0% | 224,400 | - | +2.05% | - | - |
| 12/07 | 3,345 | 3,395 | 3,335 | 3,380 | +1.5% | 112,200 | - | +2.11% | - | - |
| 12/06 | 3,300 | 3,340 | 3,290 | 3,330 | +1.06% | 148,200 | - | +0.79% | - | - |
| 12/05 | 3,325 | 3,340 | 3,285 | 3,295 | -0.75% | 144,400 | - | -0.15% | - | - |
| 12/04 | 3,325 | 3,340 | 3,295 | 3,320 | 0% | 130,600 | - | +0.61% | - | - |
| 12/01 | 3,345 | 3,355 | 3,310 | 3,320 | -1.19% | 174,600 | - | +0.64% | - | - |
| 11/30 | 3,330 | 3,375 | 3,320 | 3,360 | +0.3% | 139,600 | - | +1.88% | - | - |
| 11/29 | 3,250 | 3,350 | 3,225 | 3,350 | +3.88% | 131,800 | - | +1.64% | - | - |
| 11/28 | 3,195 | 3,240 | 3,180 | 3,225 | +0.16% | 83,200 | - | -2.04% | - | - |
| 11/27 | 3,210 | 3,250 | 3,200 | 3,220 | -1.08% | 221,200 | - | -2.25% | - | - |
| 11/24 | 3,255 | 3,255 | 3,210 | 3,255 | +0.15% | 97,200 | - | -1.18% | - | - |
| 11/22 | 3,195 | 3,250 | 3,195 | 3,250 | +0.78% | 89,000 | - | -1.28% | - | - |
| 11/21 | 3,195 | 3,225 | 3,195 | 3,225 | +0.94% | 142,600 | - | -2.01% | - | - |
| 11/20 | 3,245 | 3,270 | 3,195 | 3,195 | -2.59% | 134,600 | - | -2.92% | - | - |
| 11/17 | 3,290 | 3,320 | 3,265 | 3,280 | -0.15% | 121,400 | - | -0.33% | - | - |
| 11/16 | 3,275 | 3,320 | 3,275 | 3,285 | +0.46% | 107,200 | - | -0.03% | - | - |
| 11/15 | 3,270 | 3,295 | 3,265 | 3,270 | -0.15% | 150,000 | - | -0.4% | - | - |
| 11/14 | 3,265 | 3,330 | 3,265 | 3,275 | -0.3% | 146,200 | - | -0.09% | - | - |
| 11/13 | 3,320 | 3,330 | 3,260 | 3,285 | -1.94% | 145,000 | - | +0.31% | - | - |
| 11/10 | 3,405 | 3,430 | 3,345 | 3,350 | -2.62% | 170,000 | - | +2.38% | - | - |
| 11/09 | 3,335 | 3,440 | 3,335 | 3,440 | +2.23% | 241,600 | - | +5.36% | - | - |
| 11/08 | 3,360 | 3,410 | 3,360 | 3,365 | -0.3% | 174,200 | - | +3.32% | - | - |
| 11/07 | 3,370 | 3,390 | 3,355 | 3,375 | -0.88% | 113,600 | - | +3.69% | - | - |
| 11/06 | 3,315 | 3,415 | 3,310 | 3,405 | +1.19% | 137,000 | - | +4.77% | - | - |
| 11/02 | 3,325 | 3,365 | 3,305 | 3,365 | +1.36% | 147,200 | - | +3.7% | - | - |
| 11/01 | 3,245 | 3,325 | 3,240 | 3,320 | +2.31% | 157,400 | - | +2.41% | - | - |
