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 | 1,184 | 1,188 | 1,160 | 1,183 | +0.85% | 1,072,000 | - | -0.59% | - | - |
| 03/29 | 1,145 | 1,176 | 1,138 | 1,173 | +0.77% | 1,388,000 | - | -1.68% | - | - |
| 03/28 | 1,182 | 1,188 | 1,156 | 1,164 | -1.44% | 1,058,000 | - | -2.68% | - | - |
| 03/27 | 1,176 | 1,196 | 1,173 | 1,181 | +0.68% | 1,629,000 | - | -1.58% | - | - |
| 03/26 | 1,190 | 1,190 | 1,164 | 1,173 | -0.51% | 1,001,000 | - | -2.57% | - | - |
| 03/23 | 1,200 | 1,201 | 1,172 | 1,179 | -1.17% | 1,613,000 | - | -2.48% | - | - |
| 03/22 | 1,201 | 1,203 | 1,190 | 1,193 | +1.53% | 1,248,000 | - | -1.4% | - | - |
| 03/20 | 1,212 | 1,217 | 1,167 | 1,175 | -3.77% | 3,063,000 | - | -2.89% | - | - |
| 03/19 | 1,195 | 1,231 | 1,185 | 1,221 | +3.04% | 3,236,000 | - | +0.74% | - | - |
| 03/16 | 1,178 | 1,196 | 1,166 | 1,185 | +1.8% | 2,330,000 | - | -2.23% | - | - |
| 03/15 | 1,150 | 1,172 | 1,150 | 1,164 | +1.39% | 1,030,000 | - | -4.04% | - | - |
| 03/14 | 1,182 | 1,183 | 1,133 | 1,148 | -3.77% | 1,918,000 | - | -5.44% | - | - |
| 03/13 | 1,199 | 1,201 | 1,188 | 1,193 | -0.17% | 1,468,000 | - | -2.05% | - | - |
| 03/12 | 1,199 | 1,203 | 1,184 | 1,195 | +0.67% | 1,615,000 | - | -1.97% | - | - |
| 03/09 | 1,205 | 1,213 | 1,182 | 1,187 | +0.34% | 2,847,000 | - | -2.78% | - | - |
| 03/08 | 1,150 | 1,187 | 1,140 | 1,183 | +2.69% | 1,407,000 | - | -3.35% | - | - |
| 03/07 | 1,200 | 1,200 | 1,151 | 1,152 | -2.37% | 1,036,000 | - | -6.11% | - | - |
| 03/06 | 1,148 | 1,183 | 1,138 | 1,180 | +4.24% | 1,327,000 | - | -4.22% | - | - |
| 03/05 | 1,167 | 1,172 | 1,130 | 1,132 | -4.63% | 866,000 | - | -8.34% | - | - |
| 03/02 | 1,199 | 1,200 | 1,183 | 1,187 | -1.17% | 828,000 | - | -4.2% | - | - |
| 03/01 | 1,216 | 1,228 | 1,192 | 1,201 | -0.91% | 1,181,000 | - | -3.3% | - | - |
| 02/28 | 1,189 | 1,226 | 1,187 | 1,212 | -4.49% | 1,010,000 | - | -2.65% | - | - |
| 02/27 | 1,250 | 1,271 | 1,247 | 1,269 | +1.44% | 828,000 | - | +1.76% | - | - |
| 02/26 | 1,262 | 1,284 | 1,250 | 1,251 | -1.03% | 848,000 | - | +0.32% | - | - |
| 02/23 | 1,257 | 1,267 | 1,252 | 1,264 | +0.16% | 698,000 | - | +1.36% | - | - |
| 02/22 | 1,288 | 1,297 | 1,256 | 1,262 | +1.37% | 1,492,000 | - | +1.12% | - | - |
| 02/21 | 1,252 | 1,258 | 1,235 | 1,245 | -1.11% | 1,372,000 | - | -0.16% | - | - |
| 02/20 | 1,251 | 1,264 | 1,240 | 1,259 | -1.56% | 1,291,000 | - | +1.04% | - | - |
| 02/19 | 1,297 | 1,313 | 1,262 | 1,279 | -2.89% | 2,664,000 | - | +2.73% | - | - |
| 02/16 | 1,230 | 1,320 | 1,222 | 1,317 | +10.86% | 5,331,000 | - | +5.95% | - | - |
| 02/15 | 1,219 | 1,219 | 1,186 | 1,188 | -1.74% | 1,626,000 | - | -4.12% | - | - |
| 02/14 | 1,219 | 1,219 | 1,200 | 1,209 | -0.49% | 657,000 | - | -2.42% | - | - |
| 02/13 | 1,223 | 1,228 | 1,210 | 1,215 | -0.33% | 461,000 | - | -2.02% | - | - |
| 02/09 | 1,205 | 1,222 | 1,205 | 1,219 | +1.41% | 477,000 | - | -1.85% | - | - |
| 02/08 | 1,219 | 1,223 | 1,199 | 1,202 | -0.91% | 317,000 | - | -3.3% | - | - |
| 02/07 | 1,239 | 1,239 | 1,205 | 1,213 | -1.3% | 447,000 | - | -2.57% | - | - |
| 02/06 | 1,237 | 1,246 | 1,219 | 1,229 | +0.99% | 873,000 | - | -1.44% | - | - |
| 02/05 | 1,253 | 1,258 | 1,217 | 1,217 | -2.64% | 793,000 | - | -2.48% | - | - |
| 02/02 | 1,274 | 1,277 | 1,249 | 1,250 | -0.64% | 595,000 | - | 0% | - | - |
| 02/01 | 1,265 | 1,278 | 1,242 | 1,258 | -0.55% | 849,000 | - | +0.72% | - | - |
| 01/31 | 1,270 | 1,270 | 1,256 | 1,265 | -1.17% | 494,000 | - | +1.2% | - | - |
| 01/30 | 1,260 | 1,290 | 1,253 | 1,280 | +2.65% | 1,829,000 | - | +2.4% | - | - |
| 01/29 | 1,239 | 1,253 | 1,226 | 1,247 | +0.73% | 1,144,000 | - | -0.16% | - | - |
| 01/26 | 1,251 | 1,260 | 1,225 | 1,238 | -0.96% | 1,130,000 | - | -0.88% | - | - |
| 01/25 | 1,277 | 1,280 | 1,248 | 1,250 | -2.27% | 887,000 | - | 0% | - | - |
| 01/24 | 1,283 | 1,288 | 1,267 | 1,279 | +0.87% | 1,105,000 | - | +2.4% | - | - |
| 01/23 | 1,260 | 1,271 | 1,250 | 1,268 | +0.63% | 622,000 | - | +1.77% | - | - |
| 01/22 | 1,294 | 1,294 | 1,250 | 1,260 | -1.1% | 873,000 | - | +1.37% | - | - |
| 01/19 | 1,293 | 1,300 | 1,264 | 1,274 | +0.08% | 1,075,000 | - | +2.66% | - | - |
| 01/18 | 1,240 | 1,280 | 1,240 | 1,273 | +3.5% | 1,637,000 | - | +2.83% | - | - |
| 01/17 | 1,228 | 1,239 | 1,225 | 1,230 | -0.4% | 550,000 | - | -0.4% | - | - |
| 01/16 | 1,231 | 1,244 | 1,230 | 1,235 | +0.98% | 634,000 | - | +0.08% | - | - |
| 01/15 | 1,234 | 1,240 | 1,216 | 1,223 | -0.16% | 921,000 | - | -0.89% | - | - |
| 01/12 | 1,220 | 1,235 | 1,208 | 1,225 | +0.49% | 1,128,000 | - | -0.73% | - | - |
| 01/11 | 1,219 | 1,242 | 1,209 | 1,219 | +0.99% | 1,288,000 | - | -1.14% | - | - |
| 01/10 | 1,229 | 1,239 | 1,195 | 1,207 | -2.27% | 1,313,000 | - | -2.19% | - | - |
| 01/09 | 1,233 | 1,243 | 1,224 | 1,235 | -0.56% | 1,092,000 | - | 0% | - | - |
| 01/05 | 1,265 | 1,277 | 1,238 | 1,242 | -1.27% | 932,000 | - | +0.57% | - | - |
| 01/04 | 1,262 | 1,264 | 1,251 | 1,258 | +0.56% | 216,000 | - | +2.03% | - | - |
| 2006 |
| 12/29 | 1,258 | 1,259 | 1,243 | 1,251 | -0.48% | 251,000 | - | +1.71% | - | - |
| 12/28 | 1,277 | 1,277 | 1,248 | 1,257 | -0.79% | 520,000 | - | +2.53% | - | - |
| 12/27 | 1,268 | 1,272 | 1,261 | 1,267 | +1.36% | 668,000 | - | +3.77% | - | - |
| 12/26 | 1,230 | 1,250 | 1,217 | 1,250 | +0.32% | 494,000 | - | +2.88% | - | - |
| 12/25 | 1,257 | 1,258 | 1,242 | 1,246 | -1.27% | 395,000 | - | +2.81% | - | - |
| 12/22 | 1,273 | 1,273 | 1,249 | 1,262 | -1.02% | 542,000 | - | +4.38% | - | - |
| 12/21 | 1,260 | 1,279 | 1,259 | 1,275 | +1.84% | 608,000 | - | +5.72% | - | - |
| 12/20 | 1,263 | 1,264 | 1,242 | 1,252 | -0.56% | 771,000 | - | +4.07% | - | - |
| 12/19 | 1,270 | 1,284 | 1,253 | 1,259 | +0.4% | 1,677,000 | - | +4.83% | - | - |
| 12/18 | 1,230 | 1,257 | 1,220 | 1,254 | +3.47% | 1,304,000 | - | +4.41% | - | - |
| 12/15 | 1,218 | 1,219 | 1,205 | 1,212 | +0.25% | 746,000 | - | +0.75% | - | - |
| 12/14 | 1,203 | 1,209 | 1,196 | 1,209 | +0.58% | 886,000 | - | +0.25% | - | - |
| 12/13 | 1,198 | 1,211 | 1,192 | 1,202 | +0.08% | 991,000 | - | -0.58% | - | - |
| 12/12 | 1,204 | 1,213 | 1,194 | 1,201 | -0.58% | 932,000 | - | -0.99% | - | - |
| 12/11 | 1,190 | 1,208 | 1,187 | 1,208 | +0.75% | 1,194,000 | - | -0.66% | - | - |
| 12/08 | 1,199 | 1,206 | 1,192 | 1,199 | -1.07% | 965,000 | - | -1.56% | - | - |
| 12/07 | 1,218 | 1,221 | 1,203 | 1,212 | -0.98% | 1,403,000 | - | -0.74% | - | - |
| 12/06 | 1,210 | 1,229 | 1,206 | 1,224 | +0.82% | 840,000 | - | -0.08% | - | - |
| 12/05 | 1,215 | 1,228 | 1,212 | 1,214 | -0.33% | 812,000 | - | -0.98% | - | - |
| 12/04 | 1,232 | 1,239 | 1,213 | 1,218 | -2.4% | 1,294,000 | - | -1.06% | - | - |
| 12/01 | 1,257 | 1,260 | 1,241 | 1,248 | +1.79% | 953,000 | - | +1.05% | - | - |
| 11/30 | 1,206 | 1,228 | 1,200 | 1,226 | +0.74% | 1,432,000 | - | -0.97% | - | - |
| 11/29 | 1,200 | 1,219 | 1,196 | 1,217 | +1.84% | 925,000 | - | -2.17% | - | - |
| 11/28 | 1,172 | 1,197 | 1,162 | 1,195 | +1.19% | 1,111,000 | - | -4.32% | - | - |
| 11/27 | 1,172 | 1,190 | 1,157 | 1,181 | +1.2% | 1,535,000 | - | -5.97% | - | - |
| 11/24 | 1,144 | 1,182 | 1,140 | 1,167 | +2.82% | 1,480,000 | - | -7.6% | - | - |
| 11/22 | 1,127 | 1,142 | 1,119 | 1,135 | +1.61% | 996,000 | - | -10.56% | - | - |
| 11/21 | 1,156 | 1,174 | 1,115 | 1,117 | -3.87% | 1,932,000 | - | -12.46% | - | - |
| 11/20 | 1,190 | 1,191 | 1,161 | 1,162 | -1.94% | 999,000 | - | -9.64% | - | - |
| 11/17 | 1,175 | 1,186 | 1,172 | 1,185 | +1.02% | 1,516,000 | - | -8.35% | - | - |
| 11/16 | 1,200 | 1,200 | 1,165 | 1,173 | -2.25% | 2,059,000 | - | -9.63% | - | - |
| 11/15 | 1,211 | 1,226 | 1,200 | 1,200 | -0.74% | 1,693,000 | - | -7.9% | - | - |
| 11/14 | 1,231 | 1,245 | 1,202 | 1,209 | -4.73% | 1,916,000 | - | -7.57% | - | - |
| 11/13 | 1,291 | 1,291 | 1,253 | 1,269 | -2.16% | 702,000 | - | -3.35% | - | - |
| 11/10 | 1,287 | 1,307 | 1,286 | 1,297 | +0.78% | 1,068,000 | - | -1.44% | - | - |
| 11/09 | 1,285 | 1,292 | 1,282 | 1,287 | +0.16% | 883,000 | - | -2.28% | - | - |
| 11/08 | 1,286 | 1,302 | 1,280 | 1,285 | 0% | 958,000 | - | -2.65% | - | - |
| 11/07 | 1,300 | 1,300 | 1,280 | 1,285 | +0.78% | 767,000 | - | -2.87% | - | - |
| 11/06 | 1,272 | 1,306 | 1,271 | 1,275 | +0.31% | 798,000 | - | -3.92% | - | - |
| 11/02 | 1,276 | 1,282 | 1,255 | 1,271 | -0.7% | 792,000 | - | -4.36% | - | - |
| 11/01 | 1,291 | 1,295 | 1,276 | 1,280 | -1.01% | 707,000 | - | -3.98% | - | - |
