株価チャート
2006/10/12～2007/03/29
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 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/29 | 2,080 | 2,100 | 2,080 | 2,100 | -3.67% | 200 | - | -2.1% | - | - |
| 03/28 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | - | +1.87% | - | - |
| 03/27 | 2,210 | 2,210 | 2,180 | 2,180 | -2.24% | 400 | - | +2.35% | - | - |
| 03/26 | 2,230 | 2,230 | 2,200 | 2,230 | +1.83% | 2,300 | - | +5.14% | - | - |
| 03/23 | 2,170 | 2,190 | 2,170 | 2,190 | +0.46% | 800 | - | +3.79% | - | - |
| 03/22 | 2,170 | 2,180 | 2,170 | 2,180 | +0.46% | 300 | - | +3.71% | - | - |
| 03/20 | 2,150 | 2,170 | 2,130 | 2,170 | +0.93% | 1,000 | - | +3.73% | - | - |
| 03/19 | 2,150 | 2,160 | 2,150 | 2,150 | -1.83% | 700 | - | +3.27% | - | - |
| 03/16 | 2,190 | 2,200 | 2,190 | 2,190 | +2.82% | 1,900 | - | +5.64% | - | - |
| 03/15 | 2,110 | 2,160 | 2,110 | 2,130 | +0.95% | 400 | - | +3.35% | - | - |
| 03/14 | 2,110 | 2,110 | 2,110 | 2,110 | -1.86% | 300 | - | +2.83% | - | - |
| 03/13 | 2,180 | 2,190 | 2,150 | 2,150 | +3.37% | 600 | - | +5.08% | - | - |
| 03/12 | 2,070 | 2,080 | 2,040 | 2,080 | -4.15% | 400 | - | +2.11% | - | - |
| 03/08 | 2,190 | 2,190 | 2,170 | 2,170 | -1.81% | 400 | - | +6.84% | - | - |
| 03/07 | 2,170 | 2,210 | 2,170 | 2,210 | +1.84% | 1,500 | - | +9.41% | - | - |
| 03/06 | 2,120 | 2,170 | 2,110 | 2,170 | +0.46% | 1,500 | - | +8.07% | - | - |
| 03/05 | 2,100 | 2,160 | 2,100 | 2,160 | +0.47% | 1,100 | - | +8.11% | - | - |
| 03/02 | 2,130 | 2,160 | 2,100 | 2,150 | 0% | 1,800 | - | +8.15% | - | - |
| 03/01 | 2,110 | 2,150 | 2,110 | 2,150 | +2.87% | 800 | - | +8.64% | - | - |
| 02/28 | 1,960 | 2,130 | 1,960 | 2,090 | -4.13% | 4,100 | - | +6.09% | - | - |
| 02/27 | 2,180 | 2,200 | 2,180 | 2,180 | +0.93% | 1,100 | - | +11.22% | - | - |
| 02/26 | 2,130 | 2,200 | 2,130 | 2,160 | +1.41% | 4,200 | - | +10.88% | - | - |
| 02/23 | 2,050 | 2,140 | 2,050 | 2,130 | +3.4% | 1,600 | - | +9.91% | - | - |
| 02/22 | 1,990 | 2,150 | 1,990 | 2,060 | +5.1% | 3,900 | - | +6.63% | - | - |
| 02/21 | 1,990 | 2,000 | 1,960 | 1,960 | -0.51% | 5,300 | - | +1.66% | - | - |
| 02/20 | 1,950 | 1,970 | 1,950 | 1,970 | +1.55% | 1,400 | - | +2.28% | - | - |
| 02/19 | 1,910 | 1,940 | 1,910 | 1,940 | -0.51% | 1,000 | - | +0.83% | - | - |
| 02/15 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 800 | - | +1.51% | - | - |
| 02/14 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 1,600 | - | +2.08% | - | - |
| 02/13 | 1,900 | 1,970 | 1,900 | 1,970 | +2.07% | 400 | - | +2.93% | - | - |
| 02/09 | 1,940 | 1,940 | 1,920 | 1,930 | -0.52% | 1,100 | - | +0.99% | - | - |
| 02/08 | 1,940 | 1,940 | 1,940 | 1,940 | +1.57% | 1,100 | - | +1.57% | - | - |
| 02/07 | 1,910 | 1,910 | 1,910 | 1,910 | +1.06% | 100 | - | +0.26% | - | - |
| 02/05 | 1,910 | 1,910 | 1,890 | 1,890 | -1.05% | 1,000 | - | -0.58% | - | - |
| 02/02 | 1,950 | 1,950 | 1,910 | 1,910 | -2.05% | 500 | - | +0.53% | - | - |
| 02/01 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 300 | - | +2.63% | - | - |
| 01/31 | 1,930 | 1,930 | 1,920 | 1,930 | 0% | 600 | - | +1.58% | - | - |
| 01/30 | 1,910 | 1,940 | 1,910 | 1,930 | +2.12% | 600 | - | +1.53% | - | - |
| 01/29 | 1,920 | 1,920 | 1,890 | 1,890 | -1.56% | 700 | - | -0.58% | - | - |
| 01/26 | 1,940 | 1,940 | 1,920 | 1,920 | 0% | 400 | - | +0.89% | - | - |
| 01/25 | 1,930 | 1,930 | 1,920 | 1,920 | +0.52% | 200 | - | +0.89% | - | - |
| 01/24 | 1,920 | 1,930 | 1,900 | 1,910 | -0.52% | 1,400 | - | +0.32% | - | - |
| 01/23 | 1,910 | 1,930 | 1,910 | 1,920 | 0% | 700 | - | +0.84% | - | - |
| 01/22 | 1,930 | 1,990 | 1,920 | 1,920 | +3.78% | 1,900 | - | +0.79% | - | - |
| 01/19 | 1,900 | 1,900 | 1,850 | 1,850 | -1.6% | 400 | - | -2.84% | - | - |
| 01/18 | 1,910 | 1,910 | 1,810 | 1,880 | -1.05% | 3,100 | - | -1.57% | - | - |
| 01/17 | 1,980 | 1,980 | 1,900 | 1,900 | -4.04% | 400 | - | -0.58% | - | - |
| 01/15 | 1,980 | 1,980 | 1,980 | 1,980 | +1.02% | 200 | - | +3.61% | - | - |
| 01/12 | 1,930 | 1,960 | 1,910 | 1,960 | +1.55% | 500 | - | +2.62% | - | - |
| 01/11 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 200 | - | +1.1% | - | - |
| 01/10 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 100 | - | +0.1% | - | - |
| 01/09 | 1,910 | 1,910 | 1,870 | 1,870 | -2.09% | 200 | - | -1.94% | - | - |
| 01/04 | 1,920 | 1,920 | 1,910 | 1,910 | +4.95% | 700 | - | +0.05% | - | - |
| 2006 |
| 12/29 | 1,900 | 1,900 | 1,820 | 1,820 | -4.21% | 1,100 | - | -4.61% | - | - |
| 12/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | - | -0.37% | - | - |
| 12/27 | 1,830 | 1,920 | 1,830 | 1,900 | +4.97% | 1,700 | - | -0.21% | - | - |
| 12/26 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 1,500 | - | -4.89% | - | - |
| 12/25 | 1,780 | 1,830 | 1,780 | 1,810 | -3.72% | 4,100 | - | -5.09% | - | - |
| 12/22 | 1,910 | 1,910 | 1,850 | 1,880 | -1.57% | 1,600 | - | -1.52% | - | - |
| 12/21 | 1,940 | 1,940 | 1,900 | 1,910 | -2.05% | 1,000 | - | -0.21% | - | - |
| 12/20 | 1,940 | 1,950 | 1,930 | 1,950 | 0% | 700 | - | +1.93% | - | - |
| 12/19 | 1,940 | 1,950 | 1,940 | 1,950 | +1.04% | 300 | - | +1.99% | - | - |
| 12/18 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 500 | - | +0.73% | - | - |
| 12/15 | 1,920 | 1,940 | 1,920 | 1,940 | +1.04% | 900 | - | +1.15% | - | - |
| 12/14 | 1,950 | 1,950 | 1,890 | 1,920 | -1.03% | 800 | - | +0.16% | - | - |
| 12/12 | 1,940 | 1,940 | 1,940 | 1,940 | +1.04% | 100 | - | +1.25% | - | - |
| 12/11 | 1,990 | 1,990 | 1,920 | 1,920 | -1.03% | 1,400 | - | +0.26% | - | - |
| 12/08 | 1,940 | 1,940 | 1,940 | 1,940 | +2.65% | 100 | - | +1.36% | - | - |
| 12/07 | 1,890 | 1,910 | 1,860 | 1,890 | -5.5% | 1,100 | - | -1.15% | - | - |
| 12/06 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 1,000 | - | +4.71% | - | - |
| 12/05 | 1,920 | 1,970 | 1,900 | 1,900 | 0% | 1,000 | - | -0.21% | - | - |
| 12/04 | 1,990 | 1,990 | 1,900 | 1,900 | -2.56% | 600 | - | -0.05% | - | - |
| 12/01 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 1,700 | - | +2.79% | - | - |
| 11/30 | 1,910 | 1,940 | 1,900 | 1,940 | +2.11% | 600 | - | +2.54% | - | - |
| 11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 300 | - | +0.74% | - | - |
| 11/28 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 100 | - | +0.96% | - | - |
| 11/27 | 1,920 | 1,920 | 1,920 | 1,920 | +2.13% | 300 | - | +2.13% | - | - |
| 11/22 | 1,780 | 1,880 | 1,780 | 1,880 | +5.03% | 400 | - | +0.05% | - | - |
| 11/21 | 1,870 | 1,870 | 1,780 | 1,790 | -1.65% | 1,400 | - | -4.89% | - | - |
| 11/20 | 1,830 | 1,830 | 1,820 | 1,820 | -3.19% | 400 | - | -3.6% | - | - |
| 11/16 | 1,870 | 1,880 | 1,870 | 1,880 | -1.57% | 200 | - | -0.63% | - | - |
| 11/14 | 1,910 | 1,910 | 1,910 | 1,910 | +2.69% | 100 | - | +0.84% | - | - |
| 11/13 | 1,860 | 1,860 | 1,860 | 1,860 | -7% | 500 | - | -1.85% | - | - |
| 11/10 | 1,900 | 2,000 | 1,900 | 2,000 | +5.26% | 700 | - | +5.43% | - | - |
| 11/09 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 100 | - | +0.21% | - | - |
| 11/08 | 1,920 | 1,920 | 1,920 | 1,920 | -6.34% | 100 | - | +1.11% | - | - |
| 11/02 | 2,020 | 2,050 | 2,020 | 2,050 | +4.06% | 1,000 | - | +7.84% | - | - |
| 11/01 | 2,020 | 2,030 | 1,970 | 1,970 | +2.6% | 2,100 | - | +3.74% | - | - |
| 10/31 | 1,940 | 1,940 | 1,900 | 1,920 | +0.52% | 500 | - | +1.05% | - | - |
| 10/27 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 300 | - | +0.26% | - | - |
| 10/26 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | - | -0.52% | - | - |
| 10/25 | 1,930 | 1,930 | 1,900 | 1,900 | +1.06% | 600 | - | -0.84% | - | - |
| 10/24 | 1,890 | 1,900 | 1,870 | 1,880 | +1.08% | 1,800 | - | -2.19% | - | - |
| 10/23 | 1,870 | 1,870 | 1,860 | 1,860 | +1.09% | 600 | - | -3.63% | - | - |
| 10/20 | 1,860 | 1,870 | 1,840 | 1,840 | +0.55% | 400 | - | -5.01% | - | - |
| 10/19 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 200 | - | -6.06% | - | - |
| 10/18 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 400 | - | -8.02% | - | - |
| 10/17 | 1,850 | 1,850 | 1,830 | 1,830 | +2.23% | 700 | - | -7.01% | - | - |
| 10/13 | 1,850 | 1,850 | 1,790 | 1,790 | +0.56% | 1,000 | - | -9.46% | - | - |
| 10/12 | 1,900 | 1,900 | 1,750 | 1,780 | -4.3% | 800 | - | -10.51% | - | - |
