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 |
---|
2019 | 3/1, 株式分割 1→2 |
2013 | 10/1, 株式分割 1→200 |
2007 |
03/30 | 207 | 210 | 206 | 208 | +0.6% | 50,800 | - | -7.85% | - | - |
03/29 | 210 | 210 | 207 | 207 | -1.43% | 47,200 | - | -8.81% | - | - |
03/28 | 213 | 214 | 210 | 210 | -2.55% | 90,800 | - | -7.89% | - | - |
03/27 | 216 | 217 | 215 | 216 | -1.15% | 53,600 | - | -5.9% | - | - |
03/26 | 218 | 219 | 216 | 218 | +0.23% | 96,800 | - | -5.22% | - | - |
03/23 | 218 | 220 | 217 | 218 | 0% | 160,400 | - | -5.84% | - | - |
03/22 | 218 | 222 | 216 | 218 | -0.8% | 273,600 | - | -6.25% | - | - |
03/20 | 220 | 221 | 218 | 219 | -1.35% | 88,000 | - | -5.9% | - | - |
03/19 | 224 | 224 | 219 | 222 | -0.34% | 85,600 | - | -5.02% | - | - |
03/16 | 225 | 225 | 223 | 223 | -1.44% | 45,200 | - | -5.11% | - | - |
03/15 | 224 | 226 | 224 | 226 | +1.12% | 20,400 | - | -3.72% | - | - |
03/14 | 224 | 225 | 223 | 224 | -1.65% | 53,200 | - | -5.19% | - | - |
03/13 | 228 | 229 | 227 | 228 | -1.09% | 68,400 | - | -4.01% | - | - |
03/12 | 230 | 231 | 229 | 230 | +0.22% | 57,600 | - | -3.36% | - | - |
03/09 | 230 | 230 | 228 | 230 | +0.33% | 33,600 | - | -3.57% | - | - |
03/08 | 229 | 229 | 226 | 229 | +0.44% | 17,200 | - | -4.29% | - | - |
03/07 | 229 | 231 | 228 | 228 | +0.11% | 64,000 | - | -4.71% | - | - |
03/06 | 222 | 228 | 220 | 228 | +1.56% | 133,200 | - | -5.6% | - | - |
03/05 | 233 | 234 | 224 | 224 | -4.68% | 117,600 | - | -7.82% | - | - |
03/02 | 237 | 238 | 235 | 235 | -0.11% | 52,400 | - | -3.69% | - | - |
03/01 | 235 | 238 | 235 | 235 | -1.88% | 65,600 | - | -4.37% | - | - |
02/28 | 230 | 242 | 228 | 240 | -1.64% | 198,000 | - | -2.94% | - | - |
02/27 | 248 | 248 | 243 | 244 | -0.91% | 30,000 | - | -1.71% | - | - |
02/26 | 246 | 250 | 245 | 246 | +1.65% | 64,800 | - | -1.2% | - | - |
02/23 | 241 | 242 | 239 | 242 | +0.73% | 71,600 | - | -3.2% | - | - |
02/22 | 240 | 241 | 238 | 240 | +0.52% | 69,600 | - | -4.28% | - | - |
02/21 | 237 | 239 | 237 | 239 | +0.95% | 51,200 | - | -4.78% | - | - |
02/20 | 239 | 239 | 237 | 237 | -0.42% | 64,000 | - | -6.05% | - | - |
02/19 | 238 | 239 | 238 | 238 | -0.73% | 68,400 | - | -5.65% | - | - |
02/16 | 238 | 240 | 238 | 240 | +0.1% | 63,600 | - | -5.34% | - | - |
02/15 | 243 | 243 | 239 | 239 | -1.34% | 122,800 | - | -5.43% | - | - |
02/14 | 242 | 243 | 241 | 243 | +0.21% | 50,000 | - | -4.15% | - | - |
02/13 | 241 | 242 | 240 | 242 | +0.41% | 32,400 | - | -4.72% | - | - |
02/09 | 240 | 244 | 239 | 241 | +0.1% | 50,400 | - | -5.12% | - | - |
02/08 | 243 | 243 | 241 | 241 | -1.03% | 99,200 | - | -5.22% | - | - |
02/07 | 243 | 244 | 242 | 243 | +0.21% | 62,800 | - | -4.61% | - | - |
02/06 | 243 | 245 | 242 | 243 | -0.31% | 49,600 | - | -4.8% | - | - |
02/05 | 246 | 246 | 244 | 244 | -0.81% | 60,000 | - | -4.51% | - | - |
02/02 | 243 | 246 | 241 | 246 | +0.61% | 133,200 | - | -3.73% | - | - |
02/01 | 246 | 248 | 241 | 244 | -1.61% | 320,400 | - | -4.31% | - | - |
01/31 | 263 | 265 | 245 | 248 | -7.29% | 599,600 | - | -2.75% | - | - |
01/30 | 268 | 270 | 265 | 268 | 0% | 96,000 | - | +4.9% | - | - |
01/29 | 270 | 273 | 268 | 268 | 0% | 90,400 | - | +4.9% | - | - |
01/26 | 265 | 268 | 260 | 268 | +1.9% | 130,000 | - | +5.31% | - | - |
01/25 | 270 | 273 | 263 | 263 | -2.78% | 157,600 | - | +3.35% | - | - |
01/24 | 270 | 275 | 268 | 270 | 0% | 98,800 | - | +6.72% | - | - |
01/23 | 268 | 270 | 265 | 270 | 0% | 98,400 | - | +7.14% | - | - |
01/22 | 275 | 278 | 268 | 270 | 0% | 369,200 | - | +7.57% | - | - |
01/19 | 260 | 270 | 260 | 270 | +4.85% | 338,000 | - | +8.43% | - | - |
01/18 | 255 | 260 | 253 | 258 | +0.98% | 175,600 | - | +3.83% | - | - |
01/17 | 250 | 258 | 249 | 255 | +2% | 96,000 | - | +3.24% | - | - |
01/16 | 249 | 250 | 248 | 250 | +0.3% | 50,800 | - | +1.63% | - | - |
01/15 | 253 | 253 | 249 | 249 | -0.3% | 61,600 | - | +1.32% | - | - |
01/12 | 250 | 253 | 248 | 250 | +0.91% | 52,800 | - | +1.63% | - | - |
01/11 | 250 | 250 | 248 | 248 | -0.6% | 23,200 | - | +0.71% | - | - |
01/10 | 255 | 255 | 249 | 249 | -1.29% | 57,600 | - | +1.32% | - | - |
01/09 | 250 | 255 | 249 | 253 | +1.92% | 75,600 | - | +3.06% | - | - |
01/05 | 248 | 250 | 248 | 248 | 0% | 94,400 | - | +1.12% | - | - |
01/04 | 244 | 250 | 243 | 248 | +1.33% | 46,000 | - | +1.12% | - | - |
2006 |
12/29 | 243 | 246 | 243 | 245 | -0.2% | 68,000 | - | +0.2% | - | - |
12/28 | 246 | 246 | 243 | 245 | -0.2% | 66,000 | - | +0.82% | - | - |
12/27 | 250 | 250 | 243 | 246 | -1.6% | 90,800 | - | +1.03% | - | - |
12/26 | 242 | 250 | 241 | 250 | +1.94% | 109,200 | - | +3.1% | - | - |
12/25 | 245 | 245 | 243 | 245 | -2% | 134,000 | - | +1.56% | - | - |
12/22 | 249 | 250 | 243 | 250 | -0.1% | 134,400 | - | +3.63% | - | - |
12/21 | 250 | 253 | 249 | 250 | -0.99% | 117,600 | - | +3.73% | - | - |
12/20 | 253 | 258 | 250 | 253 | -1.94% | 102,400 | - | +4.77% | - | - |
12/19 | 255 | 263 | 253 | 258 | 0% | 219,600 | - | +6.85% | - | - |
12/18 | 258 | 258 | 253 | 258 | +3.21% | 229,200 | - | +6.85% | - | - |
12/15 | 242 | 250 | 241 | 250 | +4.72% | 179,200 | - | +3.53% | - | - |
12/14 | 236 | 240 | 236 | 238 | +1.17% | 87,200 | - | -1.14% | - | - |
12/13 | 235 | 238 | 234 | 236 | +0.32% | 84,400 | - | -2.69% | - | - |
12/12 | 236 | 237 | 235 | 235 | -0.95% | 72,400 | - | -3.4% | - | - |
12/11 | 237 | 238 | 237 | 237 | 0% | 68,800 | - | -3.27% | - | - |
12/08 | 236 | 242 | 236 | 237 | -0.42% | 96,800 | - | -3.66% | - | - |
12/07 | 243 | 243 | 237 | 238 | -0.94% | 85,200 | - | -3.64% | - | - |
12/06 | 247 | 247 | 239 | 240 | -1.74% | 104,000 | - | -3.51% | - | - |
12/05 | 247 | 248 | 243 | 245 | 0% | 64,800 | - | -2.2% | - | - |
12/04 | 246 | 248 | 242 | 245 | 0% | 32,000 | - | -2.59% | - | - |
12/01 | 245 | 245 | 241 | 245 | -0.41% | 43,600 | - | -2.98% | - | - |
11/30 | 247 | 247 | 244 | 246 | +1.97% | 50,400 | - | -2.96% | - | - |
11/29 | 239 | 245 | 239 | 241 | +1.05% | 50,000 | - | -5.59% | - | - |
11/28 | 236 | 243 | 234 | 238 | +1.93% | 78,000 | - | -6.93% | - | - |
11/27 | 230 | 234 | 229 | 234 | +1.52% | 56,000 | - | -9.4% | - | - |
11/24 | 231 | 231 | 222 | 230 | +1.66% | 72,800 | - | -11.44% | - | - |
11/22 | 218 | 231 | 217 | 227 | +2.49% | 148,800 | - | -13.55% | - | - |
11/21 | 230 | 230 | 220 | 221 | -4.02% | 222,800 | - | -15.97% | - | - |
11/20 | 246 | 246 | 230 | 230 | -7.34% | 278,000 | - | -13.11% | - | - |
11/17 | 248 | 250 | 246 | 249 | -0.6% | 94,800 | - | -6.58% | - | - |
11/16 | 253 | 255 | 249 | 250 | -0.99% | 57,200 | - | -6.37% | - | - |
11/15 | 250 | 253 | 249 | 253 | 0% | 56,000 | - | -5.43% | - | - |
11/14 | 258 | 258 | 250 | 253 | 0% | 87,200 | - | -5.78% | - | - |
11/13 | 255 | 258 | 248 | 253 | -1.94% | 126,000 | - | -5.78% | - | - |
11/10 | 250 | 258 | 250 | 258 | 0% | 150,400 | - | -4.28% | - | - |
11/09 | 260 | 263 | 250 | 258 | -1.9% | 159,600 | - | -4.63% | - | - |
11/08 | 265 | 265 | 260 | 263 | -0.94% | 104,800 | - | -2.78% | - | - |
11/07 | 268 | 268 | 265 | 265 | 0% | 40,000 | - | -2.21% | - | - |
11/06 | 268 | 268 | 265 | 265 | -0.93% | 64,800 | - | -2.21% | - | - |
11/02 | 273 | 273 | 268 | 268 | -2.73% | 102,000 | - | -1.29% | - | - |
11/01 | 273 | 275 | 273 | 275 | +0.92% | 26,800 | - | +1.48% | - | - |