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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 3,260 | 3,320 | 3,210 | 3,260 | +1.24% | 4,600 | - | -3.41% | - | - |
| 03/29 | 3,240 | 3,250 | 3,200 | 3,220 | -2.13% | 7,600 | - | -4.79% | - | - |
| 03/28 | 3,330 | 3,380 | 3,290 | 3,290 | -2.66% | 9,100 | - | -2.89% | - | - |
| 03/27 | 3,360 | 3,400 | 3,340 | 3,380 | -0.59% | 2,700 | - | -0.35% | - | - |
| 03/26 | 3,430 | 3,450 | 3,400 | 3,400 | -0.29% | 8,200 | - | +0.15% | - | - |
| 03/23 | 3,400 | 3,430 | 3,400 | 3,410 | -0.29% | 5,600 | - | +0.44% | - | - |
| 03/22 | 3,400 | 3,430 | 3,390 | 3,420 | +2.4% | 5,100 | - | +0.74% | - | - |
| 03/20 | 3,400 | 3,410 | 3,340 | 3,340 | -0.3% | 11,800 | - | -1.59% | - | - |
| 03/19 | 3,350 | 3,370 | 3,340 | 3,350 | +0.3% | 4,900 | - | -1.44% | - | - |
| 03/16 | 3,380 | 3,400 | 3,310 | 3,340 | -0.6% | 6,200 | - | -2.08% | - | - |
| 03/15 | 3,360 | 3,390 | 3,360 | 3,360 | +1.2% | 5,100 | - | -1.64% | - | - |
| 03/14 | 3,350 | 3,390 | 3,300 | 3,320 | -2.92% | 11,900 | - | -2.84% | - | - |
| 03/13 | 3,500 | 3,500 | 3,420 | 3,420 | -1.72% | 5,800 | - | +0.03% | - | - |
| 03/12 | 3,500 | 3,510 | 3,460 | 3,480 | +0.87% | 6,400 | - | +1.9% | - | - |
| 03/09 | 3,410 | 3,480 | 3,330 | 3,450 | +2.37% | 22,400 | - | +1.23% | - | - |
| 03/08 | 3,350 | 3,370 | 3,320 | 3,370 | +1.51% | 6,400 | - | -0.82% | - | - |
| 03/07 | 3,400 | 3,430 | 3,310 | 3,320 | -0.3% | 11,600 | - | -2.12% | - | - |
| 03/06 | 3,200 | 3,330 | 3,190 | 3,330 | +3.74% | 18,200 | - | -1.77% | - | - |
| 03/05 | 3,340 | 3,350 | 3,160 | 3,210 | -6.14% | 23,500 | - | -5.34% | - | - |
| 03/02 | 3,400 | 3,460 | 3,390 | 3,420 | -0.29% | 5,900 | - | +0.74% | - | - |
| 03/01 | 3,480 | 3,550 | 3,370 | 3,430 | -0.29% | 23,900 | - | +1.18% | - | - |
| 02/28 | 3,250 | 3,480 | 3,250 | 3,440 | -4.18% | 54,100 | - | +1.62% | - | - |
| 02/27 | 3,410 | 3,590 | 3,400 | 3,590 | +5.59% | 70,500 | - | +6.12% | - | - |
| 02/26 | 3,420 | 3,510 | 3,380 | 3,400 | -0.58% | 43,500 | - | +0.65% | - | - |
| 02/23 | 3,430 | 3,450 | 3,400 | 3,420 | -0.87% | 12,600 | - | +1.18% | - | - |
| 02/22 | 3,380 | 3,450 | 3,380 | 3,450 | +2.68% | 19,000 | - | +2.1% | - | - |
| 02/21 | 3,450 | 3,450 | 3,340 | 3,360 | -1.18% | 20,300 | - | -0.47% | - | - |
| 02/20 | 3,450 | 3,460 | 3,370 | 3,400 | -1.45% | 14,000 | - | +0.65% | - | - |
| 02/19 | 3,400 | 3,450 | 3,400 | 3,450 | +1.47% | 7,700 | - | +2.1% | - | - |
| 02/16 | 3,410 | 3,430 | 3,400 | 3,400 | 0% | 11,000 | - | +0.8% | - | - |
| 02/15 | 3,360 | 3,430 | 3,340 | 3,400 | +0.29% | 27,300 | - | +0.92% | - | - |
| 02/14 | 3,530 | 3,550 | 3,380 | 3,390 | -2.59% | 41,400 | - | +0.68% | - | - |
| 02/13 | 3,680 | 3,820 | 3,360 | 3,480 | -4.66% | 179,300 | - | +3.33% | - | - |
| 02/09 | 3,500 | 3,650 | 3,450 | 3,650 | +5.49% | 53,500 | - | +8.44% | - | - |
| 02/08 | 3,400 | 3,500 | 3,400 | 3,460 | +2.37% | 17,000 | - | +3.01% | - | - |
| 02/07 | 3,390 | 3,410 | 3,350 | 3,380 | +0.3% | 6,200 | - | +0.66% | - | - |
| 02/06 | 3,320 | 3,390 | 3,320 | 3,370 | +1.51% | 10,200 | - | +0.36% | - | - |
| 02/05 | 3,340 | 3,340 | 3,320 | 3,320 | 0% | 6,000 | - | -1.19% | - | - |
| 02/02 | 3,240 | 3,330 | 3,220 | 3,320 | +4.08% | 11,200 | - | -1.31% | - | - |
| 02/01 | 3,270 | 3,270 | 3,160 | 3,190 | -0.93% | 9,500 | - | -5.23% | - | - |
| 01/31 | 3,270 | 3,340 | 3,200 | 3,220 | -1.23% | 10,700 | - | -4.65% | - | - |
| 01/30 | 3,380 | 3,380 | 3,260 | 3,260 | -2.98% | 14,900 | - | -3.78% | - | - |
| 01/29 | 3,300 | 3,360 | 3,290 | 3,360 | +1.51% | 6,900 | - | -1.15% | - | - |
| 01/26 | 3,280 | 3,350 | 3,270 | 3,310 | 0% | 6,200 | - | -2.59% | - | - |
| 01/25 | 3,340 | 3,350 | 3,300 | 3,310 | +0.3% | 12,100 | - | -2.73% | - | - |
| 01/24 | 3,390 | 3,410 | 3,300 | 3,300 | -2.37% | 24,300 | - | -2.83% | - | - |
| 01/23 | 3,450 | 3,450 | 3,370 | 3,380 | -2.31% | 8,400 | - | -0.29% | - | - |
| 01/22 | 3,500 | 3,510 | 3,460 | 3,460 | +0.29% | 7,900 | - | +2.4% | - | - |
| 01/19 | 3,410 | 3,460 | 3,410 | 3,450 | +1.47% | 11,500 | - | +2.74% | - | - |
| 01/18 | 3,390 | 3,400 | 3,380 | 3,400 | +0.29% | 4,700 | - | +1.74% | - | - |
| 01/17 | 3,380 | 3,420 | 3,380 | 3,390 | -0.59% | 4,400 | - | +1.74% | - | - |
| 01/16 | 3,420 | 3,420 | 3,370 | 3,410 | -0.29% | 4,800 | - | +2.68% | - | - |
| 01/15 | 3,300 | 3,420 | 3,300 | 3,420 | +3.95% | 7,600 | - | +3.26% | - | - |
| 01/12 | 3,300 | 3,330 | 3,270 | 3,290 | -0.3% | 9,400 | - | -0.33% | - | - |
| 01/11 | 3,340 | 3,390 | 3,300 | 3,300 | -1.79% | 5,700 | - | +0.09% | - | - |
| 01/10 | 3,360 | 3,400 | 3,330 | 3,360 | -1.18% | 4,300 | - | +2.22% | - | - |
| 01/09 | 3,410 | 3,440 | 3,380 | 3,400 | -1.16% | 10,600 | - | +3.85% | - | - |
| 01/05 | 3,500 | 3,500 | 3,410 | 3,440 | -0.86% | 9,700 | - | +5.46% | - | - |
| 01/04 | 3,500 | 3,530 | 3,450 | 3,470 | +1.17% | 13,100 | - | +6.9% | - | - |
| 2006 |
| 12/29 | 3,370 | 3,460 | 3,370 | 3,430 | +1.48% | 8,100 | - | +6.19% | - | - |
| 12/28 | 3,380 | 3,420 | 3,380 | 3,380 | -1.74% | 5,000 | - | +5.3% | - | - |
| 12/27 | 3,410 | 3,490 | 3,410 | 3,440 | +0.88% | 10,400 | - | +8.04% | - | - |
| 12/26 | 3,400 | 3,410 | 3,300 | 3,410 | +0.89% | 12,200 | - | +8.19% | - | - |
| 12/25 | 3,410 | 3,450 | 3,360 | 3,380 | -2.03% | 8,900 | - | +8.51% | - | - |
| 12/22 | 3,490 | 3,490 | 3,420 | 3,450 | -1.43% | 25,000 | - | +11.87% | - | - |
| 12/21 | 3,550 | 3,580 | 3,470 | 3,500 | -0.85% | 38,600 | - | +14.68% | - | - |
| 12/20 | 3,380 | 3,580 | 3,370 | 3,530 | +5.37% | 53,600 | - | +16.89% | - | - |
| 12/19 | 3,450 | 3,490 | 3,300 | 3,350 | -2.05% | 34,600 | - | +12.27% | - | - |
| 12/18 | 3,210 | 3,490 | 3,150 | 3,420 | +8.57% | 83,600 | - | +15.85% | - | - |
| 12/15 | 3,190 | 3,230 | 3,130 | 3,150 | 0% | 18,300 | - | +7.88% | - | - |
| 12/14 | 3,120 | 3,170 | 3,060 | 3,150 | +1.61% | 12,800 | - | +8.62% | - | - |
| 12/13 | 2,960 | 3,110 | 2,950 | 3,100 | +5.44% | 39,900 | - | +7.64% | - | - |
| 12/12 | 3,030 | 3,030 | 2,930 | 2,940 | -3.61% | 14,900 | - | +2.76% | - | - |
| 12/11 | 3,170 | 3,170 | 3,050 | 3,050 | -2.56% | 12,200 | - | +7.06% | - | - |
| 12/08 | 3,110 | 3,140 | 3,080 | 3,130 | +0.32% | 8,100 | - | +10.44% | - | - |
| 12/07 | 3,150 | 3,180 | 3,110 | 3,120 | -2.19% | 9,900 | - | +10.8% | - | - |
| 12/06 | 3,160 | 3,190 | 3,110 | 3,190 | +1.27% | 17,200 | - | +14.01% | - | - |
| 12/05 | 3,200 | 3,240 | 3,140 | 3,150 | -0.94% | 18,400 | - | +13.35% | - | - |
| 12/04 | 3,080 | 3,190 | 3,080 | 3,180 | +4.26% | 27,100 | - | +15.13% | - | - |
| 12/01 | 2,980 | 3,050 | 2,980 | 3,050 | 0% | 9,200 | - | +11.23% | - | - |
| 11/30 | 3,090 | 3,110 | 2,980 | 3,050 | -1.61% | 30,000 | - | +11.84% | - | - |
| 11/29 | 3,080 | 3,140 | 3,050 | 3,100 | +1.97% | 24,100 | - | +14.22% | - | - |
| 11/28 | 3,010 | 3,080 | 2,980 | 3,040 | -0.33% | 38,700 | - | +12.63% | - | - |
| 11/27 | 2,920 | 3,070 | 2,870 | 3,050 | +4.1% | 57,600 | - | +13.59% | - | - |
| 11/24 | 2,800 | 2,930 | 2,730 | 2,930 | +7.33% | 48,100 | - | +9.74% | - | - |
| 11/22 | 2,690 | 2,760 | 2,670 | 2,730 | +3.02% | 50,600 | - | +2.55% | - | - |
| 11/21 | 2,440 | 2,710 | 2,410 | 2,650 | +6.43% | 52,100 | - | -0.38% | - | - |
| 11/20 | 2,510 | 2,550 | 2,490 | 2,490 | -4.6% | 13,800 | - | -6.46% | - | - |
| 11/17 | 2,630 | 2,630 | 2,580 | 2,610 | -1.51% | 4,100 | - | -2.1% | - | - |
| 11/16 | 2,700 | 2,700 | 2,640 | 2,650 | -1.85% | 4,500 | - | -0.3% | - | - |
| 11/15 | 2,650 | 2,700 | 2,640 | 2,700 | +3.05% | 6,000 | - | +1.89% | - | - |
| 11/14 | 2,550 | 2,620 | 2,520 | 2,620 | +2.75% | 4,800 | - | -0.91% | - | - |
| 11/13 | 2,600 | 2,640 | 2,550 | 2,550 | -3.04% | 2,800 | - | -3.59% | - | - |
| 11/10 | 2,600 | 2,660 | 2,600 | 2,630 | -0.75% | 3,400 | - | -0.79% | - | - |
| 11/09 | 2,610 | 2,650 | 2,610 | 2,650 | +0.76% | 6,300 | - | -0.08% | - | - |
| 11/08 | 2,670 | 2,670 | 2,600 | 2,630 | -0.38% | 6,000 | - | -0.87% | - | - |
| 11/07 | 2,680 | 2,690 | 2,630 | 2,640 | 0% | 3,200 | - | -0.6% | - | - |
| 11/06 | 2,640 | 2,650 | 2,600 | 2,640 | -1.12% | 5,800 | - | -0.64% | - | - |
| 11/02 | 2,650 | 2,670 | 2,630 | 2,670 | 0% | 3,900 | - | +0.38% | - | - |
| 11/01 | 2,700 | 2,710 | 2,660 | 2,670 | -0.74% | 4,000 | - | +0.34% | - | - |
