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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2014 | 8/6, 株式分割 1→1 |
| 2007 |
| 03/30 | 788 | 790 | 783 | 785 | +0.9% | 5,719,000 | - | -1.01% | - | - |
| 03/29 | 775 | 780 | 765 | 778 | -0.38% | 9,490,000 | - | -2.14% | - | - |
| 03/28 | 786 | 794 | 778 | 781 | -1.01% | 6,764,000 | - | -2.13% | - | - |
| 03/27 | 792 | 800 | 788 | 789 | -0.75% | 10,135,000 | - | -1.5% | - | - |
| 03/26 | 802 | 802 | 791 | 795 | +0.38% | 4,772,000 | - | -1% | - | - |
| 03/23 | 800 | 802 | 787 | 792 | -0.63% | 10,198,000 | - | -1.61% | - | - |
| 03/22 | 780 | 804 | 776 | 797 | +3.37% | 15,484,000 | - | -1.24% | - | - |
| 03/20 | 767 | 785 | 766 | 771 | +0.78% | 12,019,000 | - | -4.7% | - | - |
| 03/19 | 760 | 768 | 759 | 765 | -1.03% | 11,552,000 | - | -5.67% | - | - |
| 03/16 | 766 | 787 | 760 | 773 | +0.52% | 11,136,000 | - | -4.92% | - | - |
| 03/15 | 771 | 781 | 767 | 769 | +0.26% | 11,534,000 | - | -5.76% | - | - |
| 03/14 | 770 | 774 | 762 | 767 | -2.42% | 9,516,000 | - | -6.23% | - | - |
| 03/13 | 804 | 804 | 783 | 786 | -1.38% | 8,645,000 | - | -4.26% | - | - |
| 03/12 | 801 | 802 | 791 | 797 | +1.4% | 10,738,000 | - | -3.16% | - | - |
| 03/09 | 777 | 790 | 773 | 786 | +1.29% | 15,961,000 | - | -4.73% | - | - |
| 03/08 | 760 | 777 | 756 | 776 | +1.44% | 12,974,000 | - | -6.28% | - | - |
| 03/07 | 800 | 800 | 761 | 765 | -2.8% | 18,425,000 | - | -8.16% | - | - |
| 03/06 | 770 | 792 | 767 | 787 | +1.42% | 11,760,000 | - | -6.31% | - | - |
| 03/05 | 789 | 789 | 773 | 776 | -3.48% | 14,948,000 | - | -8.17% | - | - |
| 03/02 | 810 | 813 | 801 | 804 | -0.99% | 10,405,000 | - | -5.41% | - | - |
| 03/01 | 826 | 829 | 806 | 812 | -1.22% | 12,282,000 | - | -5.03% | - | - |
| 02/28 | 804 | 831 | 803 | 822 | -3.75% | 15,815,000 | - | -4.53% | - | - |
| 02/27 | 848 | 865 | 844 | 854 | +1.67% | 15,885,000 | - | -1.39% | - | - |
| 02/26 | 847 | 850 | 837 | 840 | -0.94% | 9,092,000 | - | -3.45% | - | - |
| 02/23 | 851 | 852 | 842 | 848 | -0.35% | 7,808,000 | - | -3.09% | - | - |
| 02/22 | 855 | 857 | 849 | 851 | 0% | 6,873,000 | - | -3.41% | - | - |
| 02/21 | 849 | 853 | 845 | 851 | +0.71% | 8,665,000 | - | -4.06% | - | - |
| 02/20 | 844 | 849 | 838 | 845 | 0% | 7,408,000 | - | -5.38% | - | - |
| 02/19 | 855 | 855 | 842 | 845 | -0.82% | 7,069,000 | - | -6.01% | - | - |
| 02/16 | 860 | 861 | 850 | 852 | +0.83% | 17,163,000 | - | -5.86% | - | - |
| 02/15 | 840 | 850 | 836 | 845 | +1.68% | 18,273,000 | - | -7.14% | - | - |
| 02/14 | 822 | 836 | 821 | 831 | +1.22% | 18,654,000 | - | -9.18% | - | - |
| 02/13 | 832 | 832 | 813 | 821 | -1.44% | 15,853,000 | - | -10.86% | - | - |
| 02/09 | 828 | 839 | 815 | 833 | +0.24% | 14,012,000 | - | -10.04% | - | - |
| 02/08 | 824 | 841 | 823 | 831 | +1.09% | 19,119,000 | - | -10.74% | - | - |
| 02/07 | 842 | 845 | 814 | 822 | -3.29% | 21,660,000 | - | -12.18% | - | - |
| 02/06 | 841 | 852 | 838 | 850 | +1.67% | 12,132,000 | - | -9.57% | - | - |
| 02/05 | 849 | 851 | 833 | 836 | -1.53% | 15,731,000 | - | -11.44% | - | - |
| 02/02 | 856 | 871 | 847 | 849 | -1.28% | 20,345,000 | - | -10.35% | - | - |
| 02/01 | 875 | 890 | 846 | 860 | -4.97% | 35,574,000 | - | -9.57% | - | - |
| 01/31 | 918 | 920 | 896 | 905 | -1.52% | 11,301,000 | - | -5.14% | - | - |
| 01/30 | 928 | 929 | 917 | 919 | -0.22% | 8,533,000 | - | -3.87% | - | - |
| 01/29 | 919 | 926 | 912 | 921 | +0.99% | 13,076,000 | - | -3.76% | - | - |
| 01/26 | 921 | 924 | 905 | 912 | -1.83% | 20,627,000 | - | -4.8% | - | - |
| 01/25 | 952 | 954 | 924 | 929 | -2.21% | 21,053,000 | - | -3.13% | - | - |
| 01/24 | 958 | 960 | 947 | 950 | 0% | 10,947,000 | - | -1.04% | - | - |
| 01/23 | 949 | 955 | 946 | 950 | -0.84% | 13,322,000 | - | -1.04% | - | - |
| 01/22 | 962 | 964 | 954 | 958 | -1.03% | 15,983,000 | - | -0.21% | - | - |
| 01/19 | 970 | 975 | 960 | 968 | -2.12% | 18,665,000 | - | +0.94% | - | - |
| 01/18 | 999 | 1,002 | 985 | 989 | -1% | 12,276,000 | - | +3.24% | - | - |
| 01/17 | 992 | 1,005 | 991 | 999 | +0.3% | 6,642,000 | - | +4.5% | - | - |
| 01/16 | 1,001 | 1,010 | 994 | 996 | -0.99% | 6,522,000 | - | +4.4% | - | - |
| 01/15 | 1,002 | 1,011 | 997 | 1,006 | +0.8% | 7,819,000 | - | +5.67% | - | - |
| 01/12 | 979 | 1,009 | 977 | 998 | +3.63% | 18,298,000 | - | +5.16% | - | - |
| 01/11 | 971 | 980 | 960 | 963 | -0.72% | 11,222,000 | - | +1.8% | - | - |
| 01/10 | 987 | 988 | 962 | 970 | -1.72% | 14,881,000 | - | +2.54% | - | - |
| 01/09 | 965 | 994 | 964 | 987 | +3.68% | 24,963,000 | - | +4.44% | - | - |
| 01/05 | 965 | 977 | 946 | 952 | -1.45% | 10,817,000 | - | +0.95% | - | - |
| 01/04 | 944 | 971 | 939 | 966 | +3.43% | 9,708,000 | - | +2.44% | - | - |
| 2006 |
| 12/29 | 938 | 938 | 934 | 934 | -0.32% | 1,525,000 | - | -0.85% | - | - |
| 12/28 | 936 | 940 | 934 | 937 | +0.21% | 2,951,000 | - | -0.53% | - | - |
| 12/27 | 937 | 939 | 933 | 935 | +0.65% | 5,285,000 | - | -0.64% | - | - |
| 12/26 | 930 | 932 | 923 | 929 | -0.54% | 5,005,000 | - | -1.17% | - | - |
| 12/25 | 943 | 944 | 932 | 934 | -1.27% | 4,202,000 | - | -0.64% | - | - |
| 12/22 | 946 | 948 | 943 | 946 | -0.11% | 9,568,000 | - | +0.53% | - | - |
| 12/21 | 946 | 953 | 945 | 947 | 0% | 10,435,000 | - | +0.64% | - | - |
| 12/20 | 945 | 949 | 941 | 947 | +0.11% | 10,911,000 | - | +0.64% | - | - |
| 12/19 | 950 | 957 | 943 | 946 | -0.32% | 11,689,000 | - | +0.53% | - | - |
| 12/18 | 942 | 950 | 933 | 949 | +1.82% | 15,772,000 | - | +0.96% | - | - |
| 12/15 | 940 | 945 | 931 | 932 | -1.89% | 15,944,000 | - | -0.75% | - | - |
| 12/14 | 956 | 956 | 946 | 950 | -0.73% | 6,862,000 | - | +1.17% | - | - |
| 12/13 | 949 | 960 | 945 | 957 | +0.84% | 7,206,000 | - | +1.92% | - | - |
| 12/12 | 939 | 951 | 934 | 949 | +1.5% | 8,173,000 | - | +1.17% | - | - |
| 12/11 | 937 | 942 | 930 | 935 | +0.32% | 6,182,000 | - | -0.32% | - | - |
| 12/08 | 939 | 946 | 929 | 932 | -1.79% | 12,068,000 | - | -0.75% | - | - |
| 12/07 | 946 | 961 | 942 | 949 | +0.96% | 8,375,000 | - | +0.96% | - | - |
| 12/06 | 941 | 944 | 926 | 940 | +0.97% | 5,200,000 | - | 0% | - | - |
| 12/05 | 944 | 945 | 928 | 931 | -0.85% | 7,682,000 | - | -1.06% | - | - |
| 12/04 | 936 | 942 | 929 | 939 | -0.74% | 7,203,000 | - | -0.53% | - | - |
| 12/01 | 936 | 948 | 936 | 946 | 0% | 5,913,000 | - | -0.21% | - | - |
| 11/30 | 956 | 963 | 940 | 946 | -0.94% | 10,706,000 | - | -0.53% | - | - |
| 11/29 | 950 | 962 | 944 | 955 | +1.17% | 5,845,000 | - | +0.1% | - | - |
| 11/28 | 935 | 945 | 931 | 944 | -0.11% | 6,189,000 | - | -1.26% | - | - |
| 11/27 | 916 | 949 | 915 | 945 | +2.72% | 8,601,000 | - | -1.36% | - | - |
| 11/24 | 926 | 926 | 911 | 920 | -0.54% | 7,802,000 | - | -4.27% | - | - |
| 11/22 | 909 | 926 | 904 | 925 | +0.98% | 6,714,000 | - | -4.15% | - | - |
| 11/21 | 922 | 932 | 910 | 916 | -1.61% | 7,370,000 | - | -5.47% | - | - |
| 11/20 | 950 | 955 | 927 | 931 | -2.41% | 9,170,000 | - | -4.32% | - | - |
| 11/17 | 953 | 964 | 952 | 954 | +1.17% | 11,694,000 | - | -2.25% | - | - |
| 11/16 | 953 | 966 | 937 | 943 | -0.32% | 6,948,000 | - | -3.48% | - | - |
| 11/15 | 960 | 966 | 946 | 946 | -0.11% | 7,842,000 | - | -3.47% | - | - |
| 11/14 | 937 | 950 | 932 | 947 | +2.93% | 10,125,000 | - | -3.66% | - | - |
| 11/13 | 921 | 925 | 906 | 920 | -0.43% | 8,581,000 | - | -6.6% | - | - |
| 11/10 | 930 | 937 | 924 | 924 | -1.28% | 8,166,000 | - | -6.57% | - | - |
| 11/09 | 937 | 946 | 931 | 936 | +0.32% | 9,122,000 | - | -5.55% | - | - |
| 11/08 | 950 | 957 | 931 | 933 | -1.69% | 11,424,000 | - | -6.04% | - | - |
| 11/07 | 955 | 964 | 943 | 949 | -0.21% | 7,470,000 | - | -4.62% | - | - |
| 11/06 | 958 | 960 | 939 | 951 | -0.83% | 9,429,000 | - | -4.52% | - | - |
| 11/02 | 950 | 960 | 945 | 959 | +0.21% | 9,384,000 | - | -3.81% | - | - |
| 11/01 | 946 | 960 | 932 | 957 | +0.31% | 13,294,000 | - | -3.92% | - | - |
