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 5→1 |
| 2007 |
| 03/30 | 2,730 | 2,745 | 2,695 | 2,735 | -0.36% | 907,000 | - | -1.83% | - | - |
| 03/29 | 2,680 | 2,755 | 2,680 | 2,745 | +0.92% | 1,052,800 | - | -1.89% | - | - |
| 03/28 | 2,725 | 2,750 | 2,695 | 2,720 | -1.45% | 998,400 | - | -3.13% | - | - |
| 03/27 | 2,765 | 2,800 | 2,750 | 2,760 | -0.9% | 649,800 | - | -2.06% | - | - |
| 03/26 | 2,765 | 2,795 | 2,750 | 2,785 | +0.72% | 568,200 | - | -1.49% | - | - |
| 03/23 | 2,795 | 2,795 | 2,750 | 2,765 | 0% | 656,000 | - | -2.37% | - | - |
| 03/22 | 2,780 | 2,780 | 2,755 | 2,765 | +0.91% | 746,600 | - | -2.57% | - | - |
| 03/20 | 2,705 | 2,745 | 2,705 | 2,740 | +1.48% | 959,400 | - | -3.66% | - | - |
| 03/19 | 2,630 | 2,700 | 2,620 | 2,700 | +1.69% | 753,200 | - | -5.16% | - | - |
| 03/16 | 2,675 | 2,700 | 2,625 | 2,655 | -0.93% | 1,020,400 | - | -6.87% | - | - |
| 03/15 | 2,695 | 2,705 | 2,670 | 2,680 | +0.94% | 1,404,400 | - | -6.2% | - | - |
| 03/14 | 2,690 | 2,695 | 2,645 | 2,655 | -4.32% | 1,109,400 | - | -7.23% | - | - |
| 03/13 | 2,790 | 2,795 | 2,765 | 2,775 | -0.54% | 614,400 | - | -3.31% | - | - |
| 03/12 | 2,780 | 2,795 | 2,755 | 2,790 | +0.9% | 933,800 | - | -2.79% | - | - |
| 03/09 | 2,775 | 2,790 | 2,750 | 2,765 | +0.36% | 1,699,400 | - | -3.69% | - | - |
| 03/08 | 2,730 | 2,755 | 2,710 | 2,755 | +0.92% | 1,153,800 | - | -4.17% | - | - |
| 03/07 | 2,775 | 2,780 | 2,710 | 2,730 | -0.73% | 888,400 | - | -5.14% | - | - |
| 03/06 | 2,700 | 2,750 | 2,700 | 2,750 | +1.85% | 813,800 | - | -4.68% | - | - |
| 03/05 | 2,785 | 2,785 | 2,680 | 2,700 | -5.26% | 992,000 | - | -6.67% | - | - |
| 03/02 | 2,865 | 2,870 | 2,825 | 2,850 | -1.21% | 705,200 | - | -1.96% | - | - |
| 03/01 | 2,915 | 2,925 | 2,850 | 2,885 | -0.69% | 661,600 | - | -1.06% | - | - |
| 02/28 | 2,865 | 2,925 | 2,835 | 2,905 | -4.13% | 1,245,800 | - | -0.68% | - | - |
| 02/27 | 2,985 | 3,035 | 2,975 | 3,030 | +1.34% | 854,800 | - | +3.17% | - | - |
| 02/26 | 3,035 | 3,040 | 2,975 | 2,990 | -1.16% | 679,600 | - | +1.39% | - | - |
| 02/23 | 3,050 | 3,050 | 3,015 | 3,025 | +0.17% | 628,200 | - | +2.16% | - | - |
| 02/22 | 3,010 | 3,030 | 3,010 | 3,020 | +0.5% | 831,400 | - | +1.58% | - | - |
| 02/21 | 2,975 | 3,010 | 2,970 | 3,005 | +1.01% | 1,095,200 | - | +0.7% | - | - |
| 02/20 | 2,980 | 2,985 | 2,940 | 2,975 | 0% | 1,081,400 | - | -0.7% | - | - |
| 02/19 | 2,925 | 2,975 | 2,915 | 2,975 | +1.88% | 1,098,400 | - | -1.1% | - | - |
| 02/16 | 2,905 | 2,925 | 2,865 | 2,920 | 0% | 851,400 | - | -3.28% | - | - |
| 02/15 | 2,935 | 2,935 | 2,885 | 2,920 | +0.52% | 1,426,000 | - | -3.6% | - | - |
| 02/14 | 2,830 | 2,910 | 2,815 | 2,905 | +3.57% | 1,364,000 | - | -4.41% | - | - |
| 02/13 | 2,820 | 2,825 | 2,785 | 2,805 | -0.53% | 1,127,200 | - | -8.12% | - | - |
| 02/09 | 2,800 | 2,830 | 2,780 | 2,820 | +0.89% | 1,013,200 | - | -8.11% | - | - |
| 02/08 | 2,845 | 2,860 | 2,795 | 2,795 | -0.53% | 1,602,400 | - | -9.52% | - | - |
| 02/07 | 2,870 | 2,870 | 2,790 | 2,810 | -1.58% | 1,870,600 | - | -9.53% | - | - |
| 02/06 | 2,805 | 2,855 | 2,795 | 2,855 | +2.88% | 1,555,800 | - | -8.55% | - | - |
| 02/05 | 2,775 | 2,820 | 2,750 | 2,775 | -1.07% | 1,789,200 | - | -11.54% | - | - |
| 02/02 | 2,875 | 2,880 | 2,785 | 2,805 | -2.26% | 1,715,600 | - | -11.07% | - | - |
| 02/01 | 2,830 | 2,885 | 2,810 | 2,870 | +1.06% | 1,448,400 | - | -9.44% | - | - |
| 01/31 | 2,890 | 2,905 | 2,815 | 2,840 | -1.56% | 2,060,600 | - | -10.78% | - | - |
| 01/30 | 2,965 | 2,970 | 2,875 | 2,885 | -2.53% | 1,812,200 | - | -9.79% | - | - |
| 01/29 | 3,030 | 3,050 | 2,945 | 2,960 | -3.11% | 2,374,600 | - | -7.82% | - | - |
| 01/26 | 3,085 | 3,100 | 3,040 | 3,055 | -0.65% | 1,309,200 | - | -5.12% | - | - |
| 01/25 | 3,125 | 3,130 | 3,055 | 3,075 | -0.81% | 1,349,400 | - | -4.74% | - | - |
| 01/24 | 3,170 | 3,175 | 3,080 | 3,100 | -3.73% | 2,605,000 | - | -4.17% | - | - |
| 01/23 | 3,310 | 3,330 | 3,190 | 3,220 | -2.72% | 1,368,800 | - | -0.65% | - | - |
| 01/22 | 3,310 | 3,325 | 3,285 | 3,310 | +0.61% | 397,000 | - | +2.16% | - | - |
| 01/19 | 3,315 | 3,340 | 3,275 | 3,290 | -1.05% | 314,600 | - | +1.73% | - | - |
| 01/18 | 3,300 | 3,360 | 3,290 | 3,325 | +0.76% | 479,400 | - | +2.97% | - | - |
| 01/17 | 3,310 | 3,315 | 3,255 | 3,300 | 0% | 461,400 | - | +2.48% | - | - |
| 01/16 | 3,270 | 3,315 | 3,265 | 3,300 | +0.46% | 356,400 | - | +2.68% | - | - |
| 01/15 | 3,270 | 3,300 | 3,260 | 3,285 | +1.39% | 368,000 | - | +2.4% | - | - |
| 01/12 | 3,200 | 3,265 | 3,195 | 3,240 | +1.73% | 764,800 | - | +1.12% | - | - |
| 01/11 | 3,205 | 3,255 | 3,175 | 3,185 | +0.63% | 691,600 | - | -0.5% | - | - |
| 01/10 | 3,255 | 3,255 | 3,160 | 3,165 | -2.62% | 526,400 | - | -1.09% | - | - |
| 01/09 | 3,195 | 3,265 | 3,175 | 3,250 | +1.09% | 560,000 | - | +1.56% | - | - |
| 01/05 | 3,280 | 3,310 | 3,190 | 3,215 | -2.72% | 778,400 | - | +0.56% | - | - |
| 01/04 | 3,250 | 3,305 | 3,235 | 3,305 | +2.48% | 363,200 | - | +3.54% | - | - |
| 2006 |
| 12/29 | 3,215 | 3,230 | 3,200 | 3,225 | +0.31% | 110,000 | - | +1.26% | - | - |
| 12/28 | 3,220 | 3,225 | 3,200 | 3,215 | -0.16% | 242,000 | - | +1.13% | - | - |
| 12/27 | 3,205 | 3,220 | 3,175 | 3,220 | +0.47% | 140,400 | - | +1.39% | - | - |
| 12/26 | 3,180 | 3,205 | 3,155 | 3,205 | +0.79% | 214,600 | - | +1.07% | - | - |
| 12/25 | 3,205 | 3,215 | 3,165 | 3,180 | -1.24% | 247,800 | - | +0.44% | - | - |
| 12/22 | 3,205 | 3,235 | 3,185 | 3,220 | -0.16% | 344,000 | - | +1.67% | - | - |
| 12/21 | 3,220 | 3,240 | 3,195 | 3,225 | +0.62% | 369,800 | - | +1.83% | - | - |
| 12/20 | 3,205 | 3,230 | 3,185 | 3,205 | +0.79% | 482,400 | - | +1.2% | - | - |
| 12/19 | 3,265 | 3,265 | 3,165 | 3,180 | -2.6% | 625,400 | - | +0.38% | - | - |
| 12/18 | 3,270 | 3,270 | 3,240 | 3,265 | +0.31% | 288,000 | - | +3% | - | - |
| 12/15 | 3,270 | 3,295 | 3,230 | 3,255 | +0.31% | 730,000 | - | +2.68% | - | - |
| 12/14 | 3,200 | 3,250 | 3,195 | 3,245 | +1.88% | 575,600 | - | +2.46% | - | - |
| 12/13 | 3,160 | 3,185 | 3,145 | 3,185 | +0.63% | 315,600 | - | +0.63% | - | - |
| 12/12 | 3,180 | 3,180 | 3,140 | 3,165 | +0.32% | 313,200 | - | -0.06% | - | - |
| 12/11 | 3,125 | 3,170 | 3,120 | 3,155 | +1.12% | 340,200 | - | -0.35% | - | - |
| 12/08 | 3,100 | 3,160 | 3,090 | 3,120 | -0.48% | 1,395,000 | - | -1.52% | - | - |
| 12/07 | 3,150 | 3,155 | 3,110 | 3,135 | -0.79% | 691,200 | - | -1.14% | - | - |
| 12/06 | 3,165 | 3,185 | 3,125 | 3,160 | -0.47% | 597,600 | - | -0.38% | - | - |
| 12/05 | 3,180 | 3,220 | 3,155 | 3,175 | +0.16% | 567,000 | - | +0.25% | - | - |
| 12/04 | 3,150 | 3,190 | 3,140 | 3,170 | +0.32% | 391,800 | - | +0.16% | - | - |
| 12/01 | 3,175 | 3,200 | 3,145 | 3,160 | -0.32% | 480,400 | - | +0.03% | - | - |
| 11/30 | 3,160 | 3,170 | 3,125 | 3,170 | +0.32% | 521,400 | - | +0.51% | - | - |
| 11/29 | 3,125 | 3,170 | 3,115 | 3,160 | +1.77% | 523,400 | - | +0.29% | - | - |
| 11/28 | 3,085 | 3,125 | 3,055 | 3,105 | -0.8% | 364,600 | - | -1.33% | - | - |
| 11/27 | 3,070 | 3,135 | 3,055 | 3,130 | +1.62% | 533,400 | - | -0.45% | - | - |
| 11/24 | 3,100 | 3,100 | 3,040 | 3,080 | -1.28% | 468,600 | - | -1.91% | - | - |
| 11/22 | 3,095 | 3,140 | 3,055 | 3,120 | +0.81% | 465,800 | - | -0.61% | - | - |
| 11/21 | 3,115 | 3,135 | 3,045 | 3,095 | +0.16% | 790,800 | - | -1.34% | - | - |
| 11/20 | 3,175 | 3,175 | 3,080 | 3,090 | -3.59% | 519,400 | - | -1.5% | - | - |
| 11/17 | 3,220 | 3,250 | 3,190 | 3,205 | -0.16% | 507,600 | - | +2.2% | - | - |
| 11/16 | 3,245 | 3,310 | 3,200 | 3,210 | -1.08% | 722,200 | - | +2.59% | - | - |
| 11/15 | 3,270 | 3,295 | 3,240 | 3,245 | +0.78% | 903,200 | - | +3.97% | - | - |
| 11/14 | 3,265 | 3,270 | 3,205 | 3,220 | -0.31% | 844,200 | - | +3.44% | - | - |
| 11/13 | 3,240 | 3,250 | 3,185 | 3,230 | -1.07% | 951,800 | - | +3.96% | - | - |
| 11/10 | 3,225 | 3,300 | 3,210 | 3,265 | +2.35% | 1,227,000 | - | +5.22% | - | - |
| 11/09 | 3,160 | 3,210 | 3,160 | 3,190 | +0.31% | 517,800 | - | +3.07% | - | - |
| 11/08 | 3,235 | 3,260 | 3,155 | 3,180 | -1.55% | 1,358,400 | - | +2.85% | - | - |
| 11/07 | 3,200 | 3,245 | 3,190 | 3,230 | +2.38% | 861,400 | - | +4.6% | - | - |
| 11/06 | 3,105 | 3,160 | 3,105 | 3,155 | -1.41% | 601,800 | - | +2.4% | - | - |
| 11/02 | 3,170 | 3,205 | 3,130 | 3,200 | +0.47% | 751,600 | - | +4% | - | - |
| 11/01 | 3,145 | 3,205 | 3,115 | 3,185 | +0.16% | 942,800 | - | +3.75% | - | - |
