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 | 7,800 | 7,800 | 7,730 | 7,730 | +0.26% | 2,123,800 | - | -2.14% | - | - |
| 03/29 | 7,740 | 7,780 | 7,670 | 7,710 | -1.66% | 3,847,100 | - | -2.61% | - | - |
| 03/28 | 7,850 | 7,920 | 7,810 | 7,840 | 0% | 2,178,100 | - | -1.18% | - | - |
| 03/27 | 7,900 | 7,940 | 7,820 | 7,840 | -2.24% | 2,328,700 | - | -1.36% | - | - |
| 03/26 | 8,000 | 8,040 | 7,980 | 8,020 | +0.5% | 2,338,800 | - | +0.74% | - | - |
| 03/23 | 7,890 | 8,030 | 7,870 | 7,980 | +2.18% | 3,652,000 | - | +0.15% | - | - |
| 03/22 | 7,850 | 7,880 | 7,780 | 7,810 | 0% | 2,254,200 | - | -2.08% | - | - |
| 03/20 | 7,860 | 7,860 | 7,760 | 7,810 | +1.96% | 3,024,400 | - | -2.19% | - | - |
| 03/19 | 7,600 | 7,700 | 7,560 | 7,660 | +1.32% | 3,091,900 | - | -4.21% | - | - |
| 03/16 | 7,630 | 7,660 | 7,530 | 7,560 | -1.56% | 4,416,400 | - | -5.65% | - | - |
| 03/15 | 7,660 | 7,750 | 7,630 | 7,680 | +0.39% | 2,516,700 | - | -4.38% | - | - |
| 03/14 | 7,650 | 7,700 | 7,610 | 7,650 | -1.54% | 4,279,200 | - | -4.93% | - | - |
| 03/13 | 7,890 | 7,900 | 7,750 | 7,770 | -1.27% | 4,243,100 | - | -3.6% | - | - |
| 03/12 | 7,880 | 7,910 | 7,850 | 7,870 | -0.76% | 2,672,300 | - | -2.41% | - | - |
| 03/09 | 8,020 | 8,020 | 7,870 | 7,930 | -0.75% | 5,707,700 | - | -1.72% | - | - |
| 03/08 | 7,880 | 7,990 | 7,840 | 7,990 | +1.4% | 2,602,600 | - | -0.99% | - | - |
| 03/07 | 7,930 | 7,960 | 7,850 | 7,880 | -0.63% | 3,754,800 | - | -2.29% | - | - |
| 03/06 | 7,890 | 7,970 | 7,850 | 7,930 | -0.63% | 4,385,100 | - | -1.69% | - | - |
| 03/05 | 7,870 | 8,030 | 7,830 | 7,980 | +0.38% | 4,345,900 | - | -1.05% | - | - |
| 03/02 | 8,050 | 8,080 | 7,930 | 7,950 | -1.49% | 3,492,700 | - | -1.39% | - | - |
| 03/01 | 8,180 | 8,190 | 8,010 | 8,070 | -0.86% | 4,473,300 | - | +0.16% | - | - |
| 02/28 | 8,020 | 8,160 | 8,000 | 8,140 | -2.16% | 5,920,600 | - | +1.12% | - | - |
| 02/27 | 8,220 | 8,400 | 8,220 | 8,320 | +1.59% | 3,555,300 | - | +3.47% | - | - |
| 02/26 | 8,200 | 8,370 | 8,170 | 8,190 | +0.24% | 3,134,600 | - | +2.03% | - | - |
| 02/23 | 8,140 | 8,210 | 8,110 | 8,170 | 0% | 2,298,600 | - | +1.92% | - | - |
| 02/22 | 8,150 | 8,220 | 8,130 | 8,170 | +0.49% | 1,799,300 | - | +2% | - | - |
| 02/21 | 8,170 | 8,170 | 8,070 | 8,130 | -0.85% | 2,831,000 | - | +1.65% | - | - |
| 02/20 | 8,190 | 8,210 | 8,070 | 8,200 | +0.37% | 2,228,900 | - | +2.65% | - | - |
| 02/19 | 8,120 | 8,180 | 8,110 | 8,170 | -0.37% | 1,415,500 | - | +2.42% | - | - |
| 02/16 | 8,110 | 8,200 | 8,110 | 8,200 | +0.24% | 2,152,600 | - | +2.91% | - | - |
| 02/15 | 8,080 | 8,200 | 8,060 | 8,180 | +1.87% | 3,595,200 | - | +2.89% | - | - |
| 02/14 | 8,080 | 8,110 | 8,030 | 8,030 | -0.99% | 2,276,400 | - | +1.21% | - | - |
| 02/13 | 8,020 | 8,110 | 8,000 | 8,110 | +0.75% | 2,079,600 | - | +2.27% | - | - |
| 02/09 | 8,030 | 8,110 | 8,010 | 8,050 | +0.25% | 3,265,800 | - | +1.56% | - | - |
| 02/08 | 8,010 | 8,080 | 7,980 | 8,030 | -0.37% | 3,094,800 | - | +1.24% | - | - |
| 02/07 | 7,980 | 8,070 | 7,940 | 8,060 | +0.88% | 3,307,900 | - | +1.55% | - | - |
| 02/06 | 7,910 | 7,990 | 7,900 | 7,990 | +1.78% | 2,268,400 | - | +0.59% | - | - |
| 02/05 | 7,960 | 7,960 | 7,830 | 7,850 | -1.88% | 2,763,200 | - | -1.3% | - | - |
| 02/02 | 7,960 | 8,000 | 7,940 | 8,000 | +0.5% | 2,958,800 | - | +0.44% | - | - |
| 02/01 | 7,840 | 7,990 | 7,840 | 7,960 | +1.14% | 2,624,600 | - | -0.1% | - | - |
| 01/31 | 7,960 | 7,960 | 7,810 | 7,870 | -0.51% | 3,010,700 | - | -1.25% | - | - |
| 01/30 | 7,940 | 7,950 | 7,870 | 7,910 | +0.25% | 1,716,300 | - | -0.83% | - | - |
| 01/29 | 7,860 | 7,910 | 7,830 | 7,890 | -0.25% | 1,649,300 | - | -1.09% | - | - |
| 01/26 | 7,870 | 7,950 | 7,780 | 7,910 | +1.15% | 3,589,100 | - | -0.8% | - | - |
| 01/25 | 7,920 | 7,920 | 7,760 | 7,820 | -0.89% | 2,889,500 | - | -1.92% | - | - |
| 01/24 | 8,000 | 8,020 | 7,870 | 7,890 | -0.5% | 2,824,000 | - | -1.03% | - | - |
| 01/23 | 7,970 | 8,000 | 7,930 | 7,930 | -0.5% | 2,134,700 | - | -0.48% | - | - |
| 01/22 | 7,960 | 8,000 | 7,920 | 7,970 | +0.76% | 2,423,900 | - | +0.11% | - | - |
| 01/19 | 7,990 | 7,990 | 7,890 | 7,910 | -1.37% | 2,666,800 | - | -0.5% | - | - |
| 01/18 | 7,890 | 8,040 | 7,880 | 8,020 | +1.78% | 2,814,800 | - | +1.01% | - | - |
| 01/17 | 7,860 | 7,930 | 7,800 | 7,880 | 0% | 2,650,000 | - | -0.54% | - | - |
| 01/16 | 7,900 | 7,960 | 7,850 | 7,880 | -0.51% | 2,006,600 | - | -0.43% | - | - |
| 01/15 | 7,950 | 7,990 | 7,920 | 7,920 | -0.25% | 1,714,300 | - | +0.2% | - | - |
| 01/12 | 7,800 | 7,990 | 7,790 | 7,940 | +2.32% | 4,218,400 | - | +0.68% | - | - |
| 01/11 | 7,820 | 7,890 | 7,710 | 7,760 | 0% | 3,286,800 | - | -1.37% | - | - |
| 01/10 | 7,950 | 7,960 | 7,760 | 7,760 | -2.39% | 3,807,700 | - | -1.28% | - | - |
| 01/09 | 8,000 | 8,010 | 7,940 | 7,950 | -0.75% | 2,696,200 | - | +1.24% | - | - |
| 01/05 | 8,180 | 8,180 | 7,970 | 8,010 | -2.08% | 3,020,100 | - | +2.25% | - | - |
| 01/04 | 8,180 | 8,210 | 8,170 | 8,180 | +0.12% | 1,401,400 | - | +4.74% | - | - |
| 2006 |
| 12/29 | 8,170 | 8,250 | 8,170 | 8,170 | -0.49% | 844,000 | - | +4.97% | - | - |
| 12/28 | 8,260 | 8,280 | 8,170 | 8,210 | -0.36% | 1,897,700 | - | +5.85% | - | - |
| 12/27 | 8,150 | 8,270 | 8,130 | 8,240 | +1.23% | 2,201,500 | - | +6.65% | - | - |
| 12/26 | 8,100 | 8,180 | 8,090 | 8,140 | +0.74% | 2,020,900 | - | +5.76% | - | - |
| 12/25 | 8,010 | 8,100 | 8,010 | 8,080 | +0.87% | 1,114,800 | - | +5.33% | - | - |
| 12/22 | 8,020 | 8,070 | 8,010 | 8,010 | -0.25% | 2,601,900 | - | +4.73% | - | - |
| 12/21 | 7,950 | 8,120 | 7,940 | 8,030 | +1.26% | 3,619,800 | - | +5.31% | - | - |
| 12/20 | 7,880 | 7,940 | 7,840 | 7,930 | +1.41% | 2,318,500 | - | +4.37% | - | - |
| 12/19 | 7,840 | 7,900 | 7,800 | 7,820 | -0.76% | 1,951,600 | - | +3.22% | - | - |
| 12/18 | 7,800 | 7,890 | 7,760 | 7,880 | +1.16% | 2,281,500 | - | +4.32% | - | - |
| 12/15 | 7,800 | 7,810 | 7,740 | 7,790 | 0% | 1,494,200 | - | +3.41% | - | - |
| 12/14 | 7,650 | 7,800 | 7,640 | 7,790 | +0.52% | 2,172,000 | - | +3.65% | - | - |
| 12/13 | 7,760 | 7,810 | 7,710 | 7,750 | +0.65% | 2,466,200 | - | +3.31% | - | - |
| 12/12 | 7,660 | 7,720 | 7,630 | 7,700 | +0.52% | 1,675,600 | - | +2.78% | - | - |
| 12/11 | 7,610 | 7,700 | 7,580 | 7,660 | +0.79% | 1,795,300 | - | +2.37% | - | - |
| 12/08 | 7,550 | 7,640 | 7,550 | 7,600 | -0.52% | 4,922,800 | - | +1.66% | - | - |
| 12/07 | 7,640 | 7,680 | 7,620 | 7,640 | 0% | 2,466,200 | - | +2.28% | - | - |
| 12/06 | 7,520 | 7,650 | 7,510 | 7,640 | +2.41% | 4,182,400 | - | +2.34% | - | - |
| 12/05 | 7,520 | 7,520 | 7,420 | 7,460 | -0.67% | 4,105,300 | - | +0.01% | - | - |
| 12/04 | 7,570 | 7,600 | 7,440 | 7,510 | -0.92% | 3,559,600 | - | +0.66% | - | - |
| 12/01 | 7,560 | 7,610 | 7,550 | 7,580 | +0.26% | 1,968,300 | - | +1.5% | - | - |
| 11/30 | 7,500 | 7,590 | 7,500 | 7,560 | +1.2% | 3,052,400 | - | +1.15% | - | - |
| 11/29 | 7,440 | 7,530 | 7,410 | 7,470 | +0.81% | 2,358,300 | - | -0.12% | - | - |
| 11/28 | 7,400 | 7,450 | 7,340 | 7,410 | -1.2% | 3,255,100 | - | -1.03% | - | - |
| 11/27 | 7,400 | 7,540 | 7,340 | 7,500 | 0% | 2,702,600 | - | +0.07% | - | - |
| 11/24 | 7,470 | 7,540 | 7,450 | 7,500 | +0.4% | 2,609,300 | - | +0.08% | - | - |
| 11/22 | 7,480 | 7,510 | 7,430 | 7,470 | -0.4% | 2,666,000 | - | -0.37% | - | - |
| 11/21 | 7,500 | 7,520 | 7,410 | 7,500 | 0% | 2,222,200 | - | -0.09% | - | - |
| 11/20 | 7,490 | 7,600 | 7,490 | 7,500 | 0% | 4,093,000 | - | -0.2% | - | - |
| 11/17 | 7,410 | 7,530 | 7,400 | 7,500 | +0.94% | 2,970,400 | - | -0.33% | - | - |
| 11/16 | 7,410 | 7,490 | 7,410 | 7,430 | +0.81% | 2,981,700 | - | -1.43% | - | - |
| 11/15 | 7,410 | 7,410 | 7,350 | 7,370 | +0.14% | 2,479,100 | - | -2.4% | - | - |
| 11/14 | 7,380 | 7,410 | 7,300 | 7,360 | +1.1% | 2,990,500 | - | -2.68% | - | - |
| 11/13 | 7,300 | 7,330 | 7,240 | 7,280 | -1.09% | 2,921,900 | - | -3.84% | - | - |
| 11/10 | 7,350 | 7,410 | 7,330 | 7,360 | +0.14% | 4,187,300 | - | -2.94% | - | - |
| 11/09 | 7,440 | 7,450 | 7,300 | 7,350 | -1.34% | 3,732,700 | - | -3.15% | - | - |
| 11/08 | 7,520 | 7,530 | 7,430 | 7,450 | -0.53% | 2,696,800 | - | -1.9% | - | - |
| 11/07 | 7,530 | 7,580 | 7,490 | 7,490 | +0.13% | 2,757,000 | - | -1.36% | - | - |
| 11/06 | 7,410 | 7,560 | 7,370 | 7,480 | 0% | 4,771,200 | - | -1.42% | - | - |
| 11/02 | 7,440 | 7,480 | 7,380 | 7,480 | +0.27% | 2,299,000 | - | -1.35% | - | - |
| 11/01 | 7,530 | 7,540 | 7,460 | 7,460 | -0.67% | 2,107,100 | - | -1.54% | - | - |
