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 | 1,229 | 1,229 | 1,207 | 1,214 | -0.74% | 5,934,000 | - | +3.06% | - | - |
| 03/29 | 1,193 | 1,231 | 1,193 | 1,223 | +0.82% | 9,341,000 | - | +3.73% | - | - |
| 03/28 | 1,191 | 1,227 | 1,190 | 1,213 | +1.93% | 12,236,000 | - | +2.97% | - | - |
| 03/27 | 1,203 | 1,204 | 1,185 | 1,190 | -1.24% | 10,425,000 | - | +1.1% | - | - |
| 03/26 | 1,185 | 1,225 | 1,182 | 1,205 | +1.6% | 10,814,000 | - | +2.38% | - | - |
| 03/23 | 1,189 | 1,191 | 1,179 | 1,186 | -0.17% | 3,942,000 | - | +0.76% | - | - |
| 03/22 | 1,196 | 1,196 | 1,184 | 1,188 | +0.59% | 4,412,000 | - | +0.93% | - | - |
| 03/20 | 1,189 | 1,189 | 1,176 | 1,181 | +0.85% | 5,527,000 | - | +0.34% | - | - |
| 03/19 | 1,139 | 1,171 | 1,132 | 1,171 | +2.9% | 4,598,000 | - | -0.51% | - | - |
| 03/16 | 1,139 | 1,158 | 1,124 | 1,138 | -1.56% | 4,006,000 | - | -3.31% | - | - |
| 03/15 | 1,130 | 1,167 | 1,130 | 1,156 | +2.3% | 6,710,000 | - | -1.78% | - | - |
| 03/14 | 1,140 | 1,152 | 1,124 | 1,130 | -3.17% | 5,499,000 | - | -3.91% | - | - |
| 03/13 | 1,185 | 1,189 | 1,164 | 1,167 | -1.1% | 3,197,000 | - | -0.68% | - | - |
| 03/12 | 1,178 | 1,194 | 1,167 | 1,180 | +1.03% | 4,043,000 | - | +0.6% | - | - |
| 03/09 | 1,169 | 1,182 | 1,158 | 1,168 | +0.6% | 8,016,000 | - | -0.26% | - | - |
| 03/08 | 1,134 | 1,161 | 1,125 | 1,161 | +2.38% | 5,734,000 | - | -0.68% | - | - |
| 03/07 | 1,160 | 1,174 | 1,125 | 1,134 | -1.48% | 7,576,000 | - | -2.74% | - | - |
| 03/06 | 1,120 | 1,156 | 1,116 | 1,151 | +2.68% | 8,203,000 | - | -1.12% | - | - |
| 03/05 | 1,122 | 1,137 | 1,115 | 1,121 | -3.53% | 7,680,000 | - | -3.53% | - | - |
| 03/02 | 1,168 | 1,171 | 1,150 | 1,162 | -1.44% | 6,658,000 | - | +0.09% | - | - |
| 03/01 | 1,199 | 1,199 | 1,164 | 1,179 | -0.51% | 8,658,000 | - | +1.81% | - | - |
| 02/28 | 1,130 | 1,190 | 1,121 | 1,185 | -3.66% | 9,543,000 | - | +2.6% | - | - |
| 02/27 | 1,218 | 1,233 | 1,209 | 1,230 | +1.74% | 6,686,000 | - | +6.86% | - | - |
| 02/26 | 1,215 | 1,220 | 1,205 | 1,209 | -0.41% | 5,051,000 | - | +5.5% | - | - |
| 02/23 | 1,230 | 1,230 | 1,203 | 1,214 | -0.65% | 6,222,000 | - | +6.49% | - | - |
| 02/22 | 1,205 | 1,223 | 1,203 | 1,222 | +1.5% | 6,358,000 | - | +7.67% | - | - |
| 02/21 | 1,191 | 1,204 | 1,191 | 1,204 | +0.67% | 6,111,000 | - | +6.64% | - | - |
| 02/20 | 1,189 | 1,197 | 1,185 | 1,196 | +0.34% | 3,395,000 | - | +6.41% | - | - |
| 02/19 | 1,187 | 1,194 | 1,185 | 1,192 | -0.25% | 3,322,000 | - | +6.52% | - | - |
| 02/16 | 1,192 | 1,206 | 1,187 | 1,195 | 0% | 5,436,000 | - | +7.17% | - | - |
| 02/15 | 1,187 | 1,199 | 1,187 | 1,195 | +0.17% | 6,321,000 | - | +7.66% | - | - |
| 02/14 | 1,188 | 1,204 | 1,180 | 1,193 | +1.36% | 9,189,000 | - | +7.96% | - | - |
| 02/13 | 1,163 | 1,198 | 1,163 | 1,177 | +1.38% | 10,515,000 | - | +6.9% | - | - |
| 02/09 | 1,132 | 1,162 | 1,124 | 1,161 | +2.38% | 10,131,000 | - | +5.83% | - | - |
| 02/08 | 1,135 | 1,137 | 1,122 | 1,134 | -0.09% | 6,485,000 | - | +3.47% | - | - |
| 02/07 | 1,130 | 1,142 | 1,123 | 1,135 | +1.43% | 9,394,000 | - | +3.75% | - | - |
| 02/06 | 1,099 | 1,127 | 1,095 | 1,119 | +1.91% | 7,607,000 | - | +2.47% | - | - |
| 02/05 | 1,138 | 1,139 | 1,092 | 1,098 | -2.83% | 8,393,000 | - | +0.64% | - | - |
| 02/02 | 1,120 | 1,143 | 1,120 | 1,130 | +1.16% | 12,823,000 | - | +3.57% | - | - |
| 02/01 | 1,093 | 1,120 | 1,090 | 1,117 | +2.2% | 7,717,000 | - | +2.48% | - | - |
| 01/31 | 1,088 | 1,097 | 1,086 | 1,093 | +0.74% | 4,610,000 | - | +0.37% | - | - |
| 01/30 | 1,094 | 1,096 | 1,083 | 1,085 | -1% | 3,465,000 | - | -0.37% | - | - |
| 01/29 | 1,100 | 1,101 | 1,090 | 1,096 | -0.09% | 4,571,000 | - | +0.55% | - | - |
| 01/26 | 1,094 | 1,098 | 1,082 | 1,097 | +0.27% | 3,902,000 | - | +0.73% | - | - |
| 01/25 | 1,086 | 1,108 | 1,085 | 1,094 | -0.18% | 7,098,000 | - | +0.46% | - | - |
| 01/24 | 1,100 | 1,104 | 1,093 | 1,096 | -0.36% | 5,724,000 | - | +0.64% | - | - |
| 01/23 | 1,090 | 1,100 | 1,083 | 1,100 | +0.46% | 4,309,000 | - | +1.1% | - | - |
| 01/22 | 1,093 | 1,096 | 1,085 | 1,095 | +1.96% | 4,598,000 | - | +0.74% | - | - |
| 01/19 | 1,089 | 1,093 | 1,073 | 1,074 | -0.28% | 7,318,000 | - | -1.01% | - | - |
| 01/18 | 1,070 | 1,083 | 1,069 | 1,077 | +0.75% | 5,053,000 | - | -0.74% | - | - |
| 01/17 | 1,069 | 1,074 | 1,058 | 1,069 | -0.65% | 6,013,000 | - | -1.38% | - | - |
| 01/16 | 1,081 | 1,081 | 1,070 | 1,076 | -0.46% | 4,786,000 | - | -0.65% | - | - |
| 01/15 | 1,082 | 1,097 | 1,077 | 1,081 | -0.18% | 4,815,000 | - | 0% | - | - |
| 01/12 | 1,070 | 1,098 | 1,065 | 1,083 | +1.5% | 5,929,000 | - | +0.19% | - | - |
| 01/11 | 1,077 | 1,083 | 1,057 | 1,067 | -0.93% | 4,227,000 | - | -1.3% | - | - |
| 01/10 | 1,093 | 1,096 | 1,057 | 1,077 | -1.37% | 6,144,000 | - | -0.28% | - | - |
| 01/09 | 1,076 | 1,095 | 1,064 | 1,092 | +0.83% | 6,375,000 | - | +1.2% | - | - |
| 01/05 | 1,118 | 1,123 | 1,077 | 1,083 | -3.99% | 9,007,000 | - | +0.56% | - | - |
| 01/04 | 1,099 | 1,131 | 1,093 | 1,128 | +3.87% | 5,444,000 | - | +4.93% | - | - |
| 2006 |
| 12/29 | 1,085 | 1,090 | 1,085 | 1,086 | -0.28% | 1,184,000 | - | +1.4% | - | - |
| 12/28 | 1,093 | 1,095 | 1,085 | 1,089 | -0.55% | 1,805,000 | - | +1.97% | - | - |
| 12/27 | 1,094 | 1,099 | 1,092 | 1,095 | -0.27% | 1,990,000 | - | +2.62% | - | - |
| 12/26 | 1,092 | 1,098 | 1,084 | 1,098 | +0.55% | 1,859,000 | - | +3.2% | - | - |
| 12/25 | 1,095 | 1,101 | 1,091 | 1,092 | -1.09% | 2,351,000 | - | +2.82% | - | - |
| 12/22 | 1,090 | 1,105 | 1,090 | 1,104 | +0.55% | 5,624,000 | - | +3.95% | - | - |
| 12/21 | 1,093 | 1,100 | 1,089 | 1,098 | +0.18% | 3,497,000 | - | +3.49% | - | - |
| 12/20 | 1,097 | 1,101 | 1,085 | 1,096 | +1.29% | 6,882,000 | - | +3.3% | - | - |
| 12/19 | 1,088 | 1,096 | 1,079 | 1,082 | -1.19% | 3,505,000 | - | +1.88% | - | - |
| 12/18 | 1,089 | 1,097 | 1,085 | 1,095 | +1.01% | 5,170,000 | - | +3.11% | - | - |
| 12/15 | 1,088 | 1,094 | 1,082 | 1,084 | +0.28% | 5,946,000 | - | +1.98% | - | - |
| 12/14 | 1,077 | 1,081 | 1,073 | 1,081 | +1.03% | 5,541,000 | - | +1.69% | - | - |
| 12/13 | 1,059 | 1,073 | 1,058 | 1,070 | +1.42% | 6,899,000 | - | +0.56% | - | - |
| 12/12 | 1,054 | 1,059 | 1,048 | 1,055 | -0.47% | 6,124,000 | - | -0.94% | - | - |
| 12/11 | 1,050 | 1,067 | 1,047 | 1,060 | +0.95% | 6,850,000 | - | -0.47% | - | - |
| 12/08 | 1,045 | 1,056 | 1,042 | 1,050 | 0% | 12,616,000 | - | -1.41% | - | - |
| 12/07 | 1,045 | 1,055 | 1,040 | 1,050 | +1.06% | 7,066,000 | - | -1.5% | - | - |
| 12/06 | 1,050 | 1,058 | 1,032 | 1,039 | -2.07% | 11,804,000 | - | -2.35% | - | - |
| 12/05 | 1,081 | 1,082 | 1,058 | 1,061 | -1.85% | 7,188,000 | - | -0.19% | - | - |
| 12/04 | 1,063 | 1,091 | 1,056 | 1,081 | +2.76% | 14,942,000 | - | +1.89% | - | - |
| 12/01 | 1,050 | 1,054 | 1,044 | 1,052 | -0.09% | 4,381,000 | - | -0.75% | - | - |
| 11/30 | 1,051 | 1,053 | 1,042 | 1,053 | -0.19% | 6,400,000 | - | -0.66% | - | - |
| 11/29 | 1,047 | 1,056 | 1,032 | 1,055 | +3.74% | 9,593,000 | - | -0.47% | - | - |
| 11/28 | 1,005 | 1,020 | 1,001 | 1,017 | -0.49% | 4,067,000 | - | -3.97% | - | - |
| 11/27 | 1,004 | 1,025 | 1,003 | 1,022 | -0.2% | 5,850,000 | - | -3.49% | - | - |
| 11/24 | 1,045 | 1,047 | 1,022 | 1,024 | -2.48% | 4,897,000 | - | -3.31% | - | - |
| 11/22 | 1,021 | 1,053 | 1,020 | 1,050 | +1.16% | 6,402,000 | - | -0.85% | - | - |
| 11/21 | 1,039 | 1,047 | 1,023 | 1,038 | 0% | 8,113,000 | - | -1.89% | - | - |
| 11/20 | 1,075 | 1,077 | 1,036 | 1,038 | -4.24% | 11,153,000 | - | -1.89% | - | - |
| 11/17 | 1,095 | 1,100 | 1,082 | 1,084 | -0.91% | 6,576,000 | - | +2.55% | - | - |
| 11/16 | 1,101 | 1,110 | 1,093 | 1,094 | -1% | 6,334,000 | - | +3.8% | - | - |
| 11/15 | 1,085 | 1,112 | 1,085 | 1,105 | +0.18% | 7,747,000 | - | +5.24% | - | - |
| 11/14 | 1,101 | 1,111 | 1,095 | 1,103 | +0.91% | 6,816,000 | - | +5.35% | - | - |
| 11/13 | 1,093 | 1,103 | 1,078 | 1,093 | -1.35% | 8,402,000 | - | +4.79% | - | - |
| 11/10 | 1,098 | 1,111 | 1,096 | 1,108 | +1.19% | 10,649,000 | - | +6.54% | - | - |
| 11/09 | 1,103 | 1,105 | 1,090 | 1,095 | -0.45% | 9,714,000 | - | +5.8% | - | - |
| 11/08 | 1,091 | 1,104 | 1,089 | 1,100 | +0.82% | 12,999,000 | - | +6.69% | - | - |
| 11/07 | 1,070 | 1,098 | 1,069 | 1,091 | +2.25% | 16,440,000 | - | +6.23% | - | - |
| 11/06 | 1,046 | 1,070 | 1,043 | 1,067 | +0.38% | 6,674,000 | - | +4.2% | - | - |
| 11/02 | 1,050 | 1,063 | 1,045 | 1,063 | +0.66% | 10,856,000 | - | +4.11% | - | - |
| 11/01 | 1,030 | 1,059 | 1,011 | 1,056 | +3.53% | 12,051,000 | - | +3.73% | - | - |
