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 | 7/1, 株式併合 5→1 |
| 2007 | 4/1, 株式分割 1→1.5 |
| 2007 |
| 03/30 | 10,650 | 10,675 | 10,325 | 10,325 | +0.73% | 416,000 | - | +6.85% | - | - |
| 03/29 | 10,000 | 10,275 | 9,945 | 10,250 | +0.24% | 606,800 | - | +6.27% | - | - |
| 03/28 | 10,250 | 10,400 | 10,175 | 10,225 | -1.45% | 485,200 | - | +6.21% | - | - |
| 03/27 | 10,200 | 10,525 | 10,150 | 10,375 | +2.72% | 686,200 | - | +7.96% | - | - |
| 03/26 | 10,000 | 10,167 | 9,883 | 10,100 | +1.68% | 327,000 | - | +5.35% | - | - |
| 03/23 | 10,033 | 10,100 | 9,883 | 9,933 | 0% | 420,600 | - | +3.74% | - | - |
| 03/22 | 9,867 | 10,000 | 9,783 | 9,933 | +2.94% | 600,600 | - | +3.81% | - | - |
| 03/20 | 9,667 | 10,167 | 9,650 | 9,650 | +2.48% | 570,300 | - | +0.91% | - | - |
| 03/19 | 9,283 | 9,450 | 9,267 | 9,417 | +0.71% | 330,000 | - | -1.55% | - | - |
| 03/16 | 9,167 | 9,450 | 9,167 | 9,350 | +0.72% | 540,600 | - | -2.31% | - | - |
| 03/15 | 9,217 | 9,350 | 9,150 | 9,283 | +1.46% | 377,700 | - | -3.07% | - | - |
| 03/14 | 9,217 | 9,300 | 9,083 | 9,150 | -2.66% | 412,800 | - | -4.52% | - | - |
| 03/13 | 9,500 | 9,517 | 9,400 | 9,400 | -0.18% | 283,200 | - | -2.08% | - | - |
| 03/12 | 9,483 | 9,500 | 9,417 | 9,417 | +0.71% | 209,100 | - | -1.99% | - | - |
| 03/09 | 9,333 | 9,433 | 9,283 | 9,350 | -0.18% | 396,600 | - | -2.82% | - | - |
| 03/08 | 9,233 | 9,383 | 9,200 | 9,367 | +0.72% | 303,300 | - | -2.83% | - | - |
| 03/07 | 9,417 | 9,500 | 9,283 | 9,300 | +0.72% | 541,800 | - | -3.61% | - | - |
| 03/06 | 9,333 | 9,333 | 9,167 | 9,233 | +2.4% | 510,000 | - | -4.47% | - | - |
| 03/05 | 9,300 | 9,300 | 9,017 | 9,017 | -5.42% | 518,700 | - | -6.97% | - | - |
| 03/02 | 9,650 | 9,650 | 9,483 | 9,533 | -0.17% | 321,300 | - | -2% | - | - |
| 03/01 | 9,600 | 9,700 | 9,417 | 9,550 | -1.04% | 383,400 | - | -1.84% | - | - |
| 02/28 | 9,300 | 9,683 | 9,267 | 9,650 | -3.5% | 789,900 | - | -0.68% | - | - |
| 02/27 | 9,900 | 10,167 | 9,900 | 10,000 | +1.18% | 665,100 | - | +3.09% | - | - |
| 02/26 | 9,883 | 9,917 | 9,783 | 9,883 | 0% | 321,300 | - | +2.24% | - | - |
| 02/23 | 9,867 | 10,033 | 9,783 | 9,883 | +0.17% | 471,300 | - | +2.52% | - | - |
| 02/22 | 9,817 | 9,900 | 9,800 | 9,867 | +0.68% | 284,400 | - | +2.66% | - | - |
| 02/21 | 9,800 | 9,867 | 9,700 | 9,800 | 0% | 187,800 | - | +2.22% | - | - |
| 02/20 | 9,817 | 9,867 | 9,767 | 9,800 | 0% | 150,000 | - | +2.57% | - | - |
| 02/19 | 9,767 | 9,817 | 9,733 | 9,800 | 0% | 150,900 | - | +2.97% | - | - |
| 02/16 | 9,767 | 9,850 | 9,667 | 9,800 | 0% | 353,100 | - | +3.36% | - | - |
| 02/15 | 9,833 | 9,850 | 9,750 | 9,800 | +0.17% | 229,800 | - | +3.85% | - | - |
| 02/14 | 9,850 | 9,867 | 9,750 | 9,783 | +1.03% | 476,100 | - | +4.26% | - | - |
| 02/13 | 9,500 | 9,683 | 9,433 | 9,683 | +1.04% | 391,200 | - | +3.73% | - | - |
| 02/09 | 9,433 | 9,617 | 9,383 | 9,583 | +0.88% | 426,300 | - | +3.26% | - | - |
| 02/08 | 9,567 | 9,683 | 9,450 | 9,500 | +0.71% | 582,300 | - | +2.85% | - | - |
| 02/07 | 9,567 | 9,583 | 9,350 | 9,433 | -1.39% | 449,100 | - | +2.64% | - | - |
| 02/06 | 9,517 | 9,600 | 9,500 | 9,567 | -0.35% | 426,300 | - | +4.61% | - | - |
| 02/05 | 9,717 | 9,717 | 9,533 | 9,600 | -1.54% | 425,100 | - | +5.58% | - | - |
| 02/02 | 9,867 | 9,867 | 9,750 | 9,750 | -0.34% | 482,400 | - | +7.83% | - | - |
| 02/01 | 9,717 | 9,867 | 9,700 | 9,783 | +1.91% | 441,300 | - | +8.91% | - | - |
| 01/31 | 9,833 | 9,850 | 9,517 | 9,600 | -1.37% | 822,300 | - | +7.61% | - | - |
| 01/30 | 9,933 | 10,067 | 9,700 | 9,733 | -1.68% | 966,599 | - | +9.8% | - | - |
| 01/29 | 9,817 | 9,917 | 9,733 | 9,900 | -0.17% | 594,900 | - | +12.49% | - | - |
| 01/26 | 9,683 | 9,983 | 9,600 | 9,917 | +3.84% | 1,584,899 | - | +13.59% | - | - |
| 01/25 | 9,683 | 9,717 | 9,500 | 9,550 | +3.43% | 1,078,499 | - | +10.19% | - | - |
| 01/24 | 9,267 | 9,283 | 9,200 | 9,233 | -0.18% | 230,700 | - | +7.15% | - | - |
| 01/23 | 9,267 | 9,300 | 9,200 | 9,250 | +0.73% | 352,200 | - | +7.77% | - | - |
| 01/22 | 9,333 | 9,333 | 9,167 | 9,183 | -0.18% | 447,000 | - | +7.48% | - | - |
| 01/19 | 9,217 | 9,267 | 9,117 | 9,200 | +0.36% | 343,800 | - | +8.11% | - | - |
| 01/18 | 9,233 | 9,383 | 9,167 | 9,167 | -0.9% | 682,500 | - | +8.2% | - | - |
| 01/17 | 9,067 | 9,300 | 8,917 | 9,250 | +2.97% | 1,100,399 | - | +9.68% | - | - |
| 01/16 | 8,950 | 9,067 | 8,933 | 8,983 | +1.13% | 755,400 | - | +6.98% | - | - |
| 01/15 | 8,817 | 8,883 | 8,817 | 8,883 | -0.19% | 368,700 | - | +6.15% | - | - |
| 01/12 | 8,850 | 8,950 | 8,833 | 8,900 | +2.3% | 820,200 | - | +6.61% | - | - |
| 01/11 | 8,567 | 8,767 | 8,550 | 8,700 | +2.76% | 961,499 | - | +4.52% | - | - |
| 01/10 | 8,600 | 8,600 | 8,350 | 8,467 | -1.17% | 573,900 | - | +1.92% | - | - |
| 01/09 | 8,600 | 8,617 | 8,433 | 8,567 | +2.8% | 583,500 | - | +3.16% | - | - |
| 01/05 | 8,617 | 8,700 | 8,283 | 8,333 | -1.77% | 804,900 | - | +0.45% | - | - |
| 01/04 | 8,383 | 8,517 | 8,350 | 8,483 | +1.8% | 369,000 | - | +2.33% | - | - |
| 2006 |
| 12/29 | 8,317 | 8,400 | 8,283 | 8,333 | +0.6% | 221,100 | - | +0.6% | - | - |
| 12/28 | 8,300 | 8,317 | 8,233 | 8,283 | 0% | 174,600 | - | +0.05% | - | - |
| 12/27 | 8,333 | 8,350 | 8,283 | 8,283 | -0.4% | 242,100 | - | 0% | - | - |
| 12/26 | 8,233 | 8,317 | 8,217 | 8,317 | +0.6% | 208,200 | - | +0.43% | - | - |
| 12/25 | 8,333 | 8,367 | 8,233 | 8,267 | +0.4% | 211,200 | - | -0.06% | - | - |
| 12/22 | 8,233 | 8,267 | 8,150 | 8,233 | +0.41% | 309,900 | - | -0.55% | - | - |
| 12/21 | 8,233 | 8,267 | 8,167 | 8,200 | +0.82% | 376,800 | - | -1.1% | - | - |
| 12/20 | 8,200 | 8,217 | 8,117 | 8,133 | 0% | 313,500 | - | -2.02% | - | - |
| 12/19 | 8,200 | 8,233 | 8,117 | 8,133 | -2.4% | 547,800 | - | -2.07% | - | - |
| 12/18 | 8,333 | 8,400 | 8,300 | 8,333 | +0.2% | 425,700 | - | +0.41% | - | - |
| 12/15 | 8,333 | 8,400 | 8,300 | 8,317 | -0.8% | 381,300 | - | +0.26% | - | - |
| 12/14 | 8,300 | 8,400 | 8,267 | 8,383 | +1.41% | 399,300 | - | +1.16% | - | - |
| 12/13 | 8,267 | 8,300 | 8,217 | 8,267 | -0.8% | 210,300 | - | -0.15% | - | - |
| 12/12 | 8,317 | 8,383 | 8,267 | 8,333 | +1.01% | 449,700 | - | +0.64% | - | - |
| 12/11 | 8,200 | 8,283 | 8,067 | 8,250 | +0.41% | 445,800 | - | -0.42% | - | - |
| 12/08 | 8,217 | 8,283 | 8,150 | 8,217 | -1.2% | 829,500 | - | -0.9% | - | - |
| 12/07 | 8,400 | 8,433 | 8,300 | 8,317 | +0.2% | 530,100 | - | +0.24% | - | - |
| 12/06 | 8,333 | 8,350 | 8,233 | 8,300 | -0.6% | 333,300 | - | -0.01% | - | - |
| 12/05 | 8,300 | 8,433 | 8,267 | 8,350 | +0.6% | 517,200 | - | +0.57% | - | - |
| 12/04 | 8,300 | 8,333 | 8,250 | 8,300 | +0.2% | 220,200 | - | -0.2% | - | - |
| 12/01 | 8,333 | 8,350 | 8,250 | 8,283 | -1.19% | 360,600 | - | -0.76% | - | - |
| 11/30 | 8,467 | 8,467 | 8,250 | 8,383 | +0.2% | 571,500 | - | +0.12% | - | - |
| 11/29 | 8,317 | 8,417 | 8,283 | 8,367 | +2.24% | 374,400 | - | -0.34% | - | - |
| 11/28 | 8,067 | 8,183 | 8,033 | 8,183 | -1.8% | 495,600 | - | -2.73% | - | - |
| 11/27 | 8,217 | 8,333 | 8,100 | 8,333 | +1.42% | 532,500 | - | -1.16% | - | - |
| 11/24 | 8,283 | 8,333 | 8,100 | 8,217 | -1.99% | 273,900 | - | -2.68% | - | - |
| 11/22 | 8,300 | 8,433 | 8,233 | 8,383 | +2.03% | 502,800 | - | -0.81% | - | - |
| 11/21 | 8,383 | 8,400 | 8,133 | 8,217 | +1.44% | 596,700 | - | -2.77% | - | - |
| 11/20 | 8,567 | 8,567 | 8,083 | 8,100 | -3.95% | 681,300 | - | -4.29% | - | - |
| 11/17 | 8,533 | 8,533 | 8,300 | 8,433 | -1.17% | 585,600 | - | -0.4% | - | - |
| 11/16 | 8,533 | 8,650 | 8,517 | 8,533 | +0.79% | 938,099 | - | +0.93% | - | - |
| 11/15 | 8,350 | 8,500 | 8,317 | 8,467 | +3.04% | 1,035,299 | - | +0.21% | - | - |
| 11/14 | 8,100 | 8,250 | 8,067 | 8,217 | +2.71% | 589,500 | - | -2.8% | - | - |
| 11/13 | 8,133 | 8,133 | 7,967 | 8,000 | -2.83% | 391,800 | - | -5.52% | - | - |
| 11/10 | 8,200 | 8,283 | 8,050 | 8,233 | +1.44% | 773,400 | - | -3.03% | - | - |
| 11/09 | 8,283 | 8,417 | 8,017 | 8,117 | -0.81% | 601,800 | - | -4.52% | - | - |
| 11/08 | 8,233 | 8,317 | 8,150 | 8,183 | -1.21% | 382,200 | - | -4.01% | - | - |
| 11/07 | 8,483 | 8,517 | 8,250 | 8,283 | -1.97% | 673,200 | - | -3.15% | - | - |
| 11/06 | 8,350 | 8,450 | 8,333 | 8,450 | +0.6% | 437,700 | - | -1.39% | - | - |
| 11/02 | 8,300 | 8,400 | 8,133 | 8,400 | +0.2% | 409,200 | - | -2.11% | - | - |
| 11/01 | 8,500 | 8,533 | 8,367 | 8,383 | -0.2% | 632,700 | - | -2.44% | - | - |
