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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2007 |
| 03/30 | 1,000 | 1,013 | 978 | 991 | +0.56% | 408,000 | - | +1.75% | - | - |
| 03/29 | 996 | 996 | 976 | 986 | -1.2% | 416,000 | - | +0.97% | - | - |
| 03/28 | 1,015 | 1,015 | 995 | 998 | -0.25% | 272,000 | - | +1.99% | - | - |
| 03/27 | 1,010 | 1,013 | 999 | 1,000 | -1.48% | 152,000 | - | +2.15% | - | - |
| 03/26 | 1,030 | 1,030 | 1,010 | 1,015 | +0.25% | 126,000 | - | +3.57% | - | - |
| 03/23 | 1,045 | 1,045 | 1,008 | 1,013 | -1.22% | 480,000 | - | +3.21% | - | - |
| 03/22 | 1,000 | 1,050 | 1,000 | 1,025 | +4.38% | 654,000 | - | +4.38% | - | - |
| 03/20 | 945 | 987 | 945 | 982 | +5.25% | 866,000 | - | -0.1% | - | - |
| 03/19 | 933 | 934 | 913 | 933 | +1.69% | 434,000 | - | -5.28% | - | - |
| 03/16 | 925 | 933 | 913 | 918 | -0.27% | 364,000 | - | -7.32% | - | - |
| 03/15 | 922 | 928 | 918 | 920 | +1.43% | 240,000 | - | -7.54% | - | - |
| 03/14 | 926 | 926 | 904 | 907 | -4.63% | 218,000 | - | -9.39% | - | - |
| 03/13 | 968 | 968 | 947 | 951 | -1.76% | 222,000 | - | -5.56% | - | - |
| 03/12 | 966 | 985 | 965 | 968 | -0.15% | 258,000 | - | -4.25% | - | - |
| 03/09 | 967 | 980 | 955 | 970 | +0.31% | 526,000 | - | -4.48% | - | - |
| 03/08 | 946 | 968 | 940 | 967 | +3.59% | 268,000 | - | -5.15% | - | - |
| 03/07 | 956 | 958 | 933 | 933 | -0.9% | 214,000 | - | -8.8% | - | - |
| 03/06 | 905 | 943 | 905 | 942 | +2.34% | 304,000 | - | -8.41% | - | - |
| 03/05 | 959 | 959 | 918 | 920 | -4.76% | 274,000 | - | -10.77% | - | - |
| 03/02 | 984 | 985 | 960 | 966 | -1.23% | 206,000 | - | -6.76% | - | - |
| 03/01 | 977 | 996 | 966 | 978 | +0.1% | 246,000 | - | -5.78% | - | - |
| 02/28 | 935 | 1,010 | 920 | 977 | -4.22% | 366,000 | - | -6.06% | - | - |
| 02/27 | 1,033 | 1,040 | 1,015 | 1,020 | -1.69% | 206,000 | - | -2.11% | - | - |
| 02/26 | 1,043 | 1,048 | 1,038 | 1,038 | -0.24% | 112,000 | - | -0.53% | - | - |
| 02/23 | 1,040 | 1,045 | 1,035 | 1,040 | 0% | 140,000 | - | -0.29% | - | - |
| 02/22 | 1,043 | 1,048 | 1,038 | 1,040 | +1.46% | 118,000 | - | -0.19% | - | - |
| 02/21 | 1,023 | 1,033 | 1,020 | 1,025 | +0.24% | 100,000 | - | -1.54% | - | - |
| 02/20 | 1,020 | 1,025 | 1,018 | 1,023 | 0% | 104,000 | - | -1.78% | - | - |
| 02/19 | 1,028 | 1,028 | 1,015 | 1,023 | -1.45% | 230,000 | - | -1.97% | - | - |
| 02/16 | 1,043 | 1,050 | 1,030 | 1,038 | -1.43% | 156,000 | - | -0.53% | - | - |
| 02/15 | 1,035 | 1,055 | 1,033 | 1,053 | +1.69% | 172,000 | - | +0.91% | - | - |
| 02/14 | 1,033 | 1,055 | 1,030 | 1,035 | -1.66% | 272,000 | - | -0.77% | - | - |
| 02/13 | 1,053 | 1,060 | 1,038 | 1,053 | -0.71% | 56,000 | - | +0.62% | - | - |
| 02/09 | 1,040 | 1,068 | 1,040 | 1,060 | +1.92% | 236,000 | - | +1.34% | - | - |
| 02/08 | 1,058 | 1,058 | 1,035 | 1,040 | -1.65% | 208,000 | - | -0.67% | - | - |
| 02/07 | 1,070 | 1,070 | 1,048 | 1,058 | -1.17% | 252,000 | - | +0.91% | - | - |
| 02/06 | 1,065 | 1,073 | 1,063 | 1,070 | +1.42% | 214,000 | - | +2.1% | - | - |
| 02/05 | 1,050 | 1,058 | 1,045 | 1,055 | -1.17% | 284,000 | - | +0.67% | - | - |
| 02/02 | 1,070 | 1,073 | 1,063 | 1,068 | +0.71% | 448,000 | - | +1.76% | - | - |
| 02/01 | 1,043 | 1,060 | 1,040 | 1,060 | 0% | 358,000 | - | +1.05% | - | - |
| 01/31 | 1,078 | 1,080 | 1,040 | 1,060 | +0.71% | 440,000 | - | +1.05% | - | - |
| 01/30 | 1,040 | 1,058 | 1,038 | 1,053 | +2.18% | 336,000 | - | +0.24% | - | - |
| 01/29 | 1,043 | 1,043 | 1,028 | 1,030 | -0.48% | 220,000 | - | -1.9% | - | - |
| 01/26 | 1,028 | 1,035 | 1,018 | 1,035 | +0.98% | 280,000 | - | -1.33% | - | - |
| 01/25 | 1,033 | 1,033 | 1,020 | 1,025 | +0.24% | 200,000 | - | -2.29% | - | - |
| 01/24 | 1,038 | 1,040 | 1,018 | 1,023 | -1.45% | 354,000 | - | -2.53% | - | - |
| 01/23 | 1,035 | 1,038 | 1,018 | 1,038 | +0.48% | 144,000 | - | -1.19% | - | - |
| 01/22 | 1,038 | 1,045 | 1,030 | 1,033 | 0% | 104,000 | - | -1.76% | - | - |
| 01/19 | 1,028 | 1,040 | 1,025 | 1,033 | +1.72% | 208,000 | - | -1.85% | - | - |
| 01/18 | 1,015 | 1,020 | 1,013 | 1,015 | -0.25% | 220,000 | - | -3.52% | - | - |
| 01/17 | 1,033 | 1,035 | 1,018 | 1,018 | -1.69% | 228,000 | - | -3.37% | - | - |
| 01/16 | 1,058 | 1,068 | 1,033 | 1,035 | -2.13% | 260,000 | - | -1.8% | - | - |
| 01/15 | 1,053 | 1,060 | 1,043 | 1,058 | +1.44% | 142,000 | - | +0.24% | - | - |
| 01/12 | 1,033 | 1,048 | 1,033 | 1,043 | +0.24% | 264,000 | - | -1.09% | - | - |
| 01/11 | 1,053 | 1,063 | 1,040 | 1,040 | -0.48% | 208,000 | - | -1.23% | - | - |
| 01/10 | 1,095 | 1,095 | 1,043 | 1,045 | -4.57% | 302,000 | - | -0.76% | - | - |
| 01/09 | 1,073 | 1,105 | 1,073 | 1,095 | +2.82% | 274,000 | - | +3.99% | - | - |
| 01/05 | 1,080 | 1,080 | 1,060 | 1,065 | -1.39% | 164,000 | - | +1.33% | - | - |
| 01/04 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 90,000 | - | +2.86% | - | - |
| 2006 |
| 12/29 | 1,048 | 1,065 | 1,048 | 1,065 | -0.23% | 66,000 | - | +1.62% | - | - |
| 12/28 | 1,068 | 1,070 | 1,063 | 1,068 | +0.23% | 80,000 | - | +1.96% | - | - |
| 12/27 | 1,073 | 1,073 | 1,065 | 1,065 | -0.7% | 86,000 | - | +1.72% | - | - |
| 12/26 | 1,065 | 1,073 | 1,048 | 1,073 | 0% | 90,000 | - | +2.53% | - | - |
| 12/25 | 1,075 | 1,075 | 1,068 | 1,073 | +0.47% | 66,000 | - | +2.63% | - | - |
| 12/22 | 1,073 | 1,075 | 1,063 | 1,068 | -0.47% | 198,000 | - | +2.15% | - | - |
| 12/21 | 1,060 | 1,073 | 1,053 | 1,073 | +1.9% | 220,000 | - | +2.83% | - | - |
| 12/20 | 1,040 | 1,053 | 1,035 | 1,053 | +2.93% | 190,000 | - | +1.2% | - | - |
| 12/19 | 1,035 | 1,038 | 1,023 | 1,023 | -0.97% | 142,000 | - | -1.59% | - | - |
| 12/18 | 1,028 | 1,038 | 1,028 | 1,033 | +0.49% | 72,000 | - | -0.53% | - | - |
| 12/15 | 1,035 | 1,040 | 1,013 | 1,028 | -0.96% | 334,000 | - | -0.92% | - | - |
| 12/14 | 1,050 | 1,060 | 1,035 | 1,038 | -2.12% | 170,000 | - | +0.05% | - | - |
| 12/13 | 1,043 | 1,060 | 1,043 | 1,060 | +0.71% | 188,000 | - | +2.32% | - | - |
| 12/12 | 1,053 | 1,068 | 1,050 | 1,053 | +0.96% | 260,000 | - | +1.69% | - | - |
| 12/11 | 1,043 | 1,045 | 1,040 | 1,043 | 0% | 72,000 | - | +0.82% | - | - |
| 12/08 | 1,050 | 1,055 | 1,040 | 1,043 | -0.48% | 224,000 | - | +0.82% | - | - |
| 12/07 | 1,050 | 1,055 | 1,048 | 1,048 | 0% | 114,000 | - | +1.21% | - | - |
| 12/06 | 1,040 | 1,055 | 1,040 | 1,048 | +2.2% | 256,000 | - | +1.21% | - | - |
| 12/05 | 1,038 | 1,045 | 1,025 | 1,025 | -0.49% | 96,000 | - | -0.87% | - | - |
| 12/04 | 1,045 | 1,048 | 1,028 | 1,030 | -1.67% | 182,000 | - | -0.48% | - | - |
| 12/01 | 1,035 | 1,048 | 1,033 | 1,048 | +1.21% | 156,000 | - | +1.21% | - | - |
| 11/30 | 1,050 | 1,050 | 1,035 | 1,035 | -0.72% | 154,000 | - | +0.1% | - | - |
| 11/29 | 1,038 | 1,043 | 1,028 | 1,043 | +1.21% | 318,000 | - | +0.72% | - | - |
| 11/28 | 1,025 | 1,030 | 1,008 | 1,030 | -1.44% | 344,000 | - | -0.48% | - | - |
| 11/27 | 1,033 | 1,050 | 1,033 | 1,045 | +0.97% | 208,000 | - | +1.06% | - | - |
| 11/24 | 1,040 | 1,040 | 1,033 | 1,035 | -2.36% | 218,000 | - | +0.19% | - | - |
| 11/22 | 1,030 | 1,060 | 1,030 | 1,060 | +2.17% | 296,000 | - | +2.81% | - | - |
| 11/21 | 1,048 | 1,063 | 1,038 | 1,038 | -1.66% | 242,000 | - | +0.83% | - | - |
| 11/20 | 1,065 | 1,065 | 1,043 | 1,055 | -2.09% | 510,000 | - | +2.73% | - | - |
| 11/17 | 1,025 | 1,078 | 1,025 | 1,078 | +7.21% | 614,000 | - | +5.12% | - | - |
| 11/16 | 1,015 | 1,033 | 1,005 | 1,005 | -0.74% | 214,000 | - | -1.37% | - | - |
| 11/15 | 1,020 | 1,023 | 1,010 | 1,013 | -0.98% | 160,000 | - | -0.44% | - | - |
| 11/14 | 996 | 1,050 | 996 | 1,023 | +2.25% | 212,000 | - | +0.54% | - | - |
| 11/13 | 993 | 1,005 | 986 | 1,000 | -1.23% | 190,000 | - | -1.57% | - | - |
| 11/10 | 1,003 | 1,028 | 1,003 | 1,013 | 0% | 132,000 | - | -0.34% | - | - |
| 11/09 | 1,015 | 1,033 | 1,010 | 1,013 | -0.74% | 110,000 | - | -0.34% | - | - |
| 11/08 | 1,028 | 1,028 | 1,013 | 1,020 | -0.73% | 96,000 | - | +0.39% | - | - |
| 11/07 | 1,040 | 1,040 | 1,005 | 1,028 | -0.96% | 256,000 | - | +1.23% | - | - |
| 11/06 | 1,035 | 1,045 | 1,033 | 1,038 | -1.43% | 120,000 | - | +2.42% | - | - |
| 11/02 | 1,050 | 1,053 | 1,040 | 1,053 | -1.17% | 160,000 | - | +4.21% | - | - |
| 11/01 | 1,030 | 1,065 | 1,028 | 1,065 | +3.15% | 340,000 | - | +5.76% | - | - |
