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 | 883 | 887 | 877 | 885 | +0.57% | 110,000 | - | -0.45% | - | - |
| 03/29 | 873 | 887 | 869 | 880 | +0.11% | 171,000 | - | -1.23% | - | - |
| 03/28 | 877 | 886 | 875 | 879 | -0.79% | 143,000 | - | -1.57% | - | - |
| 03/27 | 898 | 898 | 880 | 886 | -1.45% | 117,000 | - | -1.01% | - | - |
| 03/26 | 899 | 901 | 890 | 899 | +1.12% | 145,000 | - | +0.33% | - | - |
| 03/23 | 892 | 893 | 886 | 889 | 0% | 89,000 | - | -0.89% | - | - |
| 03/22 | 899 | 900 | 880 | 889 | +1.14% | 87,000 | - | -1.11% | - | - |
| 03/20 | 876 | 887 | 875 | 879 | +0.92% | 112,000 | - | -2.33% | - | - |
| 03/19 | 876 | 877 | 869 | 871 | 0% | 79,000 | - | -3.44% | - | - |
| 03/16 | 873 | 879 | 871 | 871 | -0.91% | 124,000 | - | -3.65% | - | - |
| 03/15 | 880 | 888 | 871 | 879 | +1.27% | 145,000 | - | -2.98% | - | - |
| 03/14 | 889 | 890 | 868 | 868 | -2.25% | 170,000 | - | -4.41% | - | - |
| 03/13 | 896 | 898 | 888 | 888 | -0.78% | 137,000 | - | -2.42% | - | - |
| 03/12 | 893 | 900 | 890 | 895 | +0.34% | 93,000 | - | -1.76% | - | - |
| 03/09 | 883 | 900 | 883 | 892 | +1.02% | 168,000 | - | -2.19% | - | - |
| 03/08 | 880 | 886 | 875 | 883 | +0.34% | 154,000 | - | -3.29% | - | - |
| 03/07 | 885 | 895 | 880 | 880 | -0.34% | 168,000 | - | -3.83% | - | - |
| 03/06 | 874 | 883 | 874 | 883 | +0.68% | 208,000 | - | -3.71% | - | - |
| 03/05 | 900 | 900 | 875 | 877 | -2.45% | 392,000 | - | -4.57% | - | - |
| 03/02 | 898 | 905 | 898 | 899 | 0% | 122,000 | - | -2.39% | - | - |
| 03/01 | 900 | 907 | 898 | 899 | +0.22% | 194,000 | - | -2.6% | - | - |
| 02/28 | 868 | 905 | 868 | 897 | -2.29% | 226,000 | - | -2.92% | - | - |
| 02/27 | 922 | 926 | 915 | 918 | -0.76% | 184,000 | - | -0.86% | - | - |
| 02/26 | 924 | 930 | 923 | 925 | +0.33% | 176,000 | - | -0.11% | - | - |
| 02/23 | 920 | 923 | 915 | 922 | -0.11% | 137,000 | - | -0.54% | - | - |
| 02/22 | 930 | 930 | 922 | 923 | -0.22% | 161,000 | - | -0.43% | - | - |
| 02/21 | 920 | 927 | 920 | 925 | -0.32% | 105,000 | - | -0.32% | - | - |
| 02/20 | 926 | 930 | 920 | 928 | +0.32% | 98,000 | - | 0% | - | - |
| 02/19 | 923 | 927 | 920 | 925 | -0.22% | 78,000 | - | -0.32% | - | - |
| 02/16 | 929 | 930 | 925 | 927 | 0% | 75,000 | - | -0.11% | - | - |
| 02/15 | 927 | 928 | 921 | 927 | +0.32% | 114,000 | - | -0.11% | - | - |
| 02/14 | 922 | 927 | 916 | 924 | +0.22% | 142,000 | - | -0.32% | - | - |
| 02/13 | 924 | 926 | 919 | 922 | -0.22% | 148,000 | - | -0.54% | - | - |
| 02/09 | 918 | 926 | 911 | 924 | +0.43% | 181,000 | - | -0.32% | - | - |
| 02/08 | 922 | 923 | 911 | 920 | -0.22% | 159,000 | - | -0.76% | - | - |
| 02/07 | 919 | 925 | 905 | 922 | +0.22% | 268,000 | - | -0.54% | - | - |
| 02/06 | 913 | 923 | 913 | 920 | +0.77% | 173,000 | - | -0.76% | - | - |
| 02/05 | 929 | 931 | 910 | 913 | -1.62% | 307,000 | - | -1.51% | - | - |
| 02/02 | 922 | 931 | 922 | 928 | +0.76% | 116,000 | - | 0% | - | - |
| 02/01 | 908 | 923 | 908 | 921 | -0.32% | 142,000 | - | -0.65% | - | - |
| 01/31 | 928 | 929 | 924 | 924 | -0.65% | 86,000 | - | -0.32% | - | - |
| 01/30 | 938 | 938 | 928 | 930 | -0.64% | 161,000 | - | +0.32% | - | - |
| 01/29 | 936 | 943 | 928 | 936 | +0.11% | 145,000 | - | +1.08% | - | - |
| 01/26 | 930 | 935 | 922 | 935 | +0.43% | 114,000 | - | +0.97% | - | - |
| 01/25 | 940 | 943 | 931 | 931 | -0.43% | 268,000 | - | +0.65% | - | - |
| 01/24 | 944 | 944 | 935 | 935 | +0.11% | 130,000 | - | +1.08% | - | - |
| 01/23 | 935 | 939 | 933 | 934 | -0.11% | 161,000 | - | +0.97% | - | - |
| 01/22 | 937 | 942 | 934 | 935 | +0.11% | 129,000 | - | +1.08% | - | - |
| 01/19 | 944 | 944 | 929 | 934 | -0.53% | 140,000 | - | +1.08% | - | - |
| 01/18 | 944 | 955 | 935 | 939 | 0% | 273,000 | - | +1.84% | - | - |
| 01/17 | 932 | 940 | 925 | 939 | +1.19% | 217,000 | - | +1.95% | - | - |
| 01/16 | 929 | 933 | 923 | 928 | -0.11% | 184,000 | - | +0.98% | - | - |
| 01/15 | 927 | 930 | 921 | 929 | +0.65% | 148,000 | - | +1.2% | - | - |
| 01/12 | 922 | 927 | 917 | 923 | +0.33% | 167,000 | - | +0.65% | - | - |
| 01/11 | 923 | 928 | 914 | 920 | +0.55% | 257,000 | - | +0.44% | - | - |
| 01/10 | 927 | 927 | 908 | 915 | -1.19% | 253,000 | - | 0% | - | - |
| 01/09 | 911 | 930 | 902 | 926 | +1.76% | 285,000 | - | +1.31% | - | - |
| 01/05 | 927 | 927 | 908 | 910 | -1.52% | 163,000 | - | -0.22% | - | - |
| 01/04 | 919 | 926 | 916 | 924 | +0.54% | 71,000 | - | +1.54% | - | - |
| 2006 |
| 12/29 | 927 | 927 | 906 | 919 | -0.33% | 80,000 | - | +1.32% | - | - |
| 12/28 | 923 | 925 | 919 | 922 | -0.75% | 140,000 | - | +1.99% | - | - |
| 12/27 | 923 | 937 | 921 | 929 | 0% | 120,000 | - | +3.34% | - | - |
| 12/26 | 921 | 929 | 918 | 929 | +0.98% | 159,000 | - | +3.91% | - | - |
| 12/25 | 920 | 929 | 912 | 920 | +0.33% | 229,000 | - | +3.37% | - | - |
| 12/22 | 918 | 919 | 907 | 917 | -0.11% | 177,000 | - | +3.38% | - | - |
| 12/21 | 912 | 919 | 912 | 918 | +0.33% | 197,000 | - | +3.85% | - | - |
| 12/20 | 919 | 919 | 910 | 915 | +0.11% | 206,000 | - | +3.86% | - | - |
| 12/19 | 915 | 923 | 908 | 914 | -1.19% | 194,000 | - | +3.86% | - | - |
| 12/18 | 937 | 938 | 924 | 925 | -1.18% | 228,000 | - | +5.47% | - | - |
| 12/15 | 935 | 942 | 934 | 936 | +0.11% | 189,000 | - | +6.97% | - | - |
| 12/14 | 930 | 938 | 924 | 935 | +1.41% | 296,000 | - | +7.1% | - | - |
| 12/13 | 907 | 922 | 906 | 922 | +1.99% | 311,000 | - | +5.86% | - | - |
| 12/12 | 903 | 907 | 903 | 904 | +0.11% | 220,000 | - | +3.79% | - | - |
| 12/11 | 896 | 905 | 875 | 903 | +0.78% | 365,000 | - | +3.56% | - | - |
| 12/08 | 897 | 905 | 891 | 896 | -0.33% | 341,000 | - | +2.28% | - | - |
| 12/07 | 898 | 905 | 898 | 899 | +0.22% | 322,000 | - | +2.04% | - | - |
| 12/06 | 899 | 908 | 896 | 897 | +0.11% | 364,000 | - | +1.36% | - | - |
| 12/05 | 910 | 910 | 896 | 896 | -0.44% | 264,000 | - | +0.79% | - | - |
| 12/04 | 897 | 900 | 893 | 900 | +0.33% | 355,000 | - | +0.56% | - | - |
| 12/01 | 896 | 898 | 892 | 897 | +0.67% | 265,000 | - | -0.33% | - | - |
| 11/30 | 891 | 896 | 888 | 891 | +0.34% | 407,000 | - | -1.66% | - | - |
| 11/29 | 897 | 897 | 881 | 888 | +3.62% | 673,000 | - | -2.63% | - | - |
| 11/28 | 841 | 860 | 834 | 857 | +1.9% | 474,000 | - | -6.75% | - | - |
| 11/27 | 838 | 845 | 837 | 841 | +0.48% | 336,000 | - | -9.18% | - | - |
| 11/24 | 829 | 838 | 820 | 837 | +2.2% | 423,000 | - | -10.58% | - | - |
| 11/22 | 801 | 821 | 800 | 819 | +2.25% | 604,000 | - | -13.33% | - | - |
| 11/21 | 820 | 825 | 797 | 801 | -2.2% | 553,000 | - | -16.13% | - | - |
| 11/20 | 846 | 851 | 816 | 819 | -3.19% | 438,000 | - | -15.13% | - | - |
| 11/17 | 850 | 855 | 846 | 846 | -0.24% | 406,000 | - | -13.14% | - | - |
| 11/16 | 850 | 856 | 846 | 848 | +0.59% | 487,000 | - | -13.65% | - | - |
| 11/15 | 876 | 877 | 831 | 843 | -3.88% | 1,350,000 | - | -14.85% | - | - |
| 11/14 | 856 | 892 | 856 | 877 | +2.45% | 601,000 | - | -12.21% | - | - |
| 11/13 | 870 | 873 | 856 | 856 | -1.61% | 376,000 | - | -15.08% | - | - |
| 11/10 | 877 | 877 | 867 | 870 | -0.8% | 382,000 | - | -14.62% | - | - |
| 11/09 | 888 | 891 | 862 | 877 | -1.24% | 529,000 | - | -14.69% | - | - |
| 11/08 | 919 | 922 | 886 | 888 | -3.16% | 460,000 | - | -14.53% | - | - |
| 11/07 | 939 | 939 | 915 | 917 | -1.82% | 737,000 | - | -12.58% | - | - |
| 11/06 | 960 | 961 | 931 | 934 | -7.98% | 1,116,000 | - | -11.64% | - | - |
| 11/02 | 1,000 | 1,029 | 999 | 1,015 | +1.3% | 302,000 | - | -4.61% | - | - |
| 11/01 | 1,000 | 1,004 | 990 | 1,002 | -0.2% | 286,000 | - | -6.09% | - | - |
