株価チャート
2007/02/05～2007/06/29
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 |
| 06/29 | 4,470 | 4,470 | 4,390 | 4,430 | -0.45% | 301,600 | - | +2% | - | - |
| 06/28 | 4,500 | 4,500 | 4,370 | 4,450 | +0.23% | 330,700 | - | +2.99% | - | - |
| 06/27 | 4,470 | 4,540 | 4,390 | 4,440 | -0.89% | 299,100 | - | +3.35% | - | - |
| 06/26 | 4,500 | 4,510 | 4,360 | 4,480 | -2.61% | 673,300 | - | +4.84% | - | - |
| 06/25 | 4,620 | 4,700 | 4,600 | 4,600 | 0% | 300,800 | - | +8.26% | - | - |
| 06/22 | 4,640 | 4,650 | 4,530 | 4,600 | -0.65% | 406,600 | - | +9.19% | - | - |
| 06/21 | 4,610 | 4,660 | 4,570 | 4,630 | +0.43% | 194,500 | - | +11% | - | - |
| 06/20 | 4,580 | 4,620 | 4,570 | 4,610 | +1.1% | 514,100 | - | +11.57% | - | - |
| 06/19 | 4,680 | 4,680 | 4,530 | 4,560 | -2.98% | 537,400 | - | +11.38% | - | - |
| 06/18 | 4,690 | 4,740 | 4,650 | 4,700 | +1.29% | 926,500 | - | +15.79% | - | - |
| 06/15 | 4,530 | 4,650 | 4,520 | 4,640 | +2.2% | 886,500 | - | +15.31% | - | - |
| 06/14 | 4,390 | 4,540 | 4,380 | 4,540 | +4.61% | 1,376,800 | - | +13.67% | - | - |
| 06/13 | 4,230 | 4,340 | 4,220 | 4,340 | +1.17% | 1,119,500 | - | +9.32% | - | - |
| 06/12 | 4,240 | 4,310 | 4,230 | 4,290 | +2.39% | 731,700 | - | +8.53% | - | - |
| 06/11 | 4,240 | 4,270 | 4,170 | 4,190 | 0% | 492,700 | - | +6.51% | - | - |
| 06/08 | 4,260 | 4,280 | 4,150 | 4,190 | -1.41% | 707,600 | - | +6.89% | - | - |
| 06/07 | 4,100 | 4,310 | 4,100 | 4,250 | +1.43% | 588,800 | - | +8.75% | - | - |
| 06/06 | 4,190 | 4,230 | 4,160 | 4,190 | 0% | 362,100 | - | +7.6% | - | - |
| 06/05 | 4,220 | 4,230 | 4,110 | 4,190 | -0.24% | 318,600 | - | +7.88% | - | - |
| 06/04 | 4,300 | 4,350 | 4,160 | 4,200 | -1.87% | 653,800 | - | +8.42% | - | - |
| 06/01 | 4,100 | 4,310 | 4,090 | 4,280 | +5.16% | 938,700 | - | +10.85% | - | - |
| 05/31 | 4,000 | 4,100 | 3,980 | 4,070 | +1.75% | 701,500 | - | +5.85% | - | - |
| 05/30 | 3,920 | 4,010 | 3,900 | 4,000 | +3.09% | 687,500 | - | +4.17% | - | - |
| 05/29 | 3,810 | 3,940 | 3,800 | 3,880 | +1.31% | 442,700 | - | +1.12% | - | - |
| 05/28 | 3,850 | 3,890 | 3,800 | 3,830 | -1.03% | 273,500 | - | -0.26% | - | - |
| 05/25 | 3,710 | 3,880 | 3,690 | 3,870 | +1.04% | 446,600 | - | +0.62% | - | - |
| 05/24 | 3,820 | 3,860 | 3,750 | 3,830 | -1.03% | 194,300 | - | -0.47% | - | - |
| 05/23 | 3,910 | 3,920 | 3,850 | 3,870 | 0% | 304,200 | - | +0.86% | - | - |
| 05/22 | 3,790 | 3,910 | 3,770 | 3,870 | +4.59% | 454,600 | - | +1.26% | - | - |
| 05/21 | 3,660 | 3,730 | 3,650 | 3,700 | +3.93% | 238,500 | - | -2.84% | - | - |
| 05/18 | 3,630 | 3,660 | 3,530 | 3,560 | -2.73% | 190,700 | - | -6.34% | - | - |
| 05/17 | 3,690 | 3,750 | 3,660 | 3,660 | +0.55% | 158,400 | - | -3.66% | - | - |
| 05/16 | 3,710 | 3,720 | 3,570 | 3,640 | -1.62% | 256,400 | - | -4.11% | - | - |
| 05/15 | 3,810 | 3,810 | 3,640 | 3,700 | -3.14% | 394,800 | - | -2.45% | - | - |
| 05/14 | 3,900 | 3,900 | 3,810 | 3,820 | -1.8% | 249,000 | - | +0.87% | - | - |
| 05/11 | 3,890 | 3,910 | 3,860 | 3,890 | -1.27% | 205,400 | - | +2.99% | - | - |
| 05/10 | 3,960 | 3,960 | 3,910 | 3,940 | +0.77% | 270,300 | - | +4.73% | - | - |
| 05/09 | 3,840 | 3,930 | 3,820 | 3,910 | +2.09% | 319,400 | - | +4.55% | - | - |
| 05/08 | 3,830 | 3,850 | 3,810 | 3,830 | 0% | 261,100 | - | +2.79% | - | - |
| 05/07 | 3,880 | 3,910 | 3,830 | 3,830 | -1.29% | 414,200 | - | +2.98% | - | - |
| 05/02 | 3,950 | 3,950 | 3,840 | 3,880 | -0.77% | 276,600 | - | +4.47% | - | - |
| 05/01 | 3,940 | 3,940 | 3,850 | 3,910 | -0.51% | 216,800 | - | +5.45% | - | - |
| 04/27 | 4,000 | 4,040 | 3,920 | 3,930 | -0.76% | 340,200 | - | +6.24% | - | - |
| 04/26 | 3,880 | 3,980 | 3,880 | 3,960 | +2.33% | 436,500 | - | +7.46% | - | - |
| 04/25 | 3,880 | 3,930 | 3,840 | 3,870 | -0.26% | 320,700 | - | +5.39% | - | - |
| 04/24 | 3,880 | 3,910 | 3,840 | 3,880 | -1.27% | 248,400 | - | +6.07% | - | - |
| 04/23 | 3,940 | 3,980 | 3,870 | 3,930 | 0% | 367,300 | - | +7.97% | - | - |
| 04/20 | 4,000 | 4,000 | 3,910 | 3,930 | -0.76% | 529,900 | - | +8.56% | - | - |
| 04/19 | 3,940 | 4,020 | 3,900 | 3,960 | -0.5% | 944,500 | - | +9.88% | - | - |
| 04/18 | 3,870 | 4,000 | 3,850 | 3,980 | +1.53% | 1,167,600 | - | +11.05% | - | - |
| 04/17 | 3,860 | 3,990 | 3,800 | 3,920 | +10.11% | 2,578,200 | - | +9.83% | - | - |
| 04/16 | 3,550 | 3,590 | 3,510 | 3,560 | +1.71% | 319,800 | - | +0.11% | - | - |
| 04/13 | 3,550 | 3,570 | 3,460 | 3,500 | -0.57% | 496,900 | - | -1.69% | - | - |
| 04/12 | 3,540 | 3,560 | 3,500 | 3,520 | +0.28% | 387,400 | - | -1.23% | - | - |
| 04/11 | 3,520 | 3,540 | 3,470 | 3,510 | 0% | 196,500 | - | -1.38% | - | - |
| 04/10 | 3,560 | 3,560 | 3,510 | 3,510 | -2.23% | 196,000 | - | -1.43% | - | - |
| 04/09 | 3,570 | 3,600 | 3,520 | 3,590 | +0.84% | 132,500 | - | +0.96% | - | - |
| 04/06 | 3,530 | 3,590 | 3,530 | 3,560 | +0.28% | 165,800 | - | +0.03% | - | - |
| 04/05 | 3,580 | 3,600 | 3,510 | 3,550 | -0.84% | 266,400 | - | -0.28% | - | - |
| 04/04 | 3,550 | 3,600 | 3,550 | 3,580 | +2.29% | 283,700 | - | +0.56% | - | - |
| 04/03 | 3,460 | 3,520 | 3,450 | 3,500 | +2.64% | 262,500 | - | -1.77% | - | - |
| 04/02 | 3,520 | 3,540 | 3,390 | 3,410 | -4.21% | 449,600 | - | -4.46% | - | - |
| 03/30 | 3,620 | 3,660 | 3,520 | 3,560 | -2.47% | 424,900 | - | -0.5% | - | - |
| 03/29 | 3,710 | 3,710 | 3,570 | 3,650 | -1.62% | 397,300 | - | +1.9% | - | - |
| 03/28 | 3,720 | 3,740 | 3,710 | 3,710 | -0.27% | 261,700 | - | +3.4% | - | - |
| 03/27 | 3,710 | 3,770 | 3,710 | 3,720 | +0.81% | 320,800 | - | +3.65% | - | - |
| 03/26 | 3,660 | 3,700 | 3,640 | 3,690 | +3.07% | 181,700 | - | +2.79% | - | - |
| 03/23 | 3,670 | 3,680 | 3,580 | 3,580 | -1.1% | 211,100 | - | -0.39% | - | - |
| 03/22 | 3,610 | 3,670 | 3,570 | 3,620 | +2.84% | 283,100 | - | +0.36% | - | - |
| 03/20 | 3,490 | 3,550 | 3,460 | 3,520 | +2.03% | 234,900 | - | -2.76% | - | - |
| 03/19 | 3,420 | 3,460 | 3,410 | 3,450 | +0.58% | 148,300 | - | -4.96% | - | - |
| 03/16 | 3,460 | 3,470 | 3,380 | 3,430 | -2.28% | 269,200 | - | -5.92% | - | - |
| 03/15 | 3,500 | 3,530 | 3,480 | 3,510 | +1.15% | 255,100 | - | -4.18% | - | - |
| 03/14 | 3,500 | 3,510 | 3,450 | 3,470 | -3.61% | 242,200 | - | -5.73% | - | - |
| 03/13 | 3,630 | 3,630 | 3,600 | 3,600 | -0.28% | 181,300 | - | -2.65% | - | - |
| 03/12 | 3,620 | 3,660 | 3,570 | 3,610 | -0.82% | 305,700 | - | -2.72% | - | - |
| 03/09 | 3,590 | 3,660 | 3,590 | 3,640 | +1.11% | 211,300 | - | -2.28% | - | - |
| 03/08 | 3,430 | 3,600 | 3,420 | 3,600 | +5.57% | 321,900 | - | -3.74% | - | - |
| 03/07 | 3,600 | 3,620 | 3,410 | 3,410 | -3.94% | 355,700 | - | -9.28% | - | - |
| 03/06 | 3,350 | 3,580 | 3,350 | 3,550 | +4.41% | 444,200 | - | -6.18% | - | - |
| 03/05 | 3,600 | 3,620 | 3,390 | 3,400 | -7.1% | 376,800 | - | -10.67% | - | - |
| 03/02 | 3,570 | 3,680 | 3,550 | 3,660 | +2.52% | 519,800 | - | -4.49% | - | - |
| 03/01 | 3,610 | 3,640 | 3,520 | 3,570 | +0.28% | 403,800 | - | -7.06% | - | - |
| 02/28 | 3,460 | 3,570 | 3,410 | 3,560 | -2.73% | 463,600 | - | -7.63% | - | - |
| 02/27 | 3,680 | 3,690 | 3,650 | 3,660 | +0.27% | 260,700 | - | -5.45% | - | - |
| 02/26 | 3,650 | 3,660 | 3,610 | 3,650 | +0.55% | 248,000 | - | -6.07% | - | - |
| 02/23 | 3,650 | 3,660 | 3,600 | 3,630 | -1.09% | 464,400 | - | -6.95% | - | - |
| 02/22 | 3,780 | 3,790 | 3,650 | 3,670 | -2.91% | 628,700 | - | -6.33% | - | - |
| 02/21 | 3,810 | 3,850 | 3,750 | 3,780 | +1.07% | 318,500 | - | -3.91% | - | - |
| 02/20 | 3,760 | 3,770 | 3,700 | 3,740 | -0.27% | 304,300 | - | -5.17% | - | - |
| 02/19 | 3,770 | 3,860 | 3,730 | 3,750 | -1.06% | 483,900 | - | -5.11% | - | - |
| 02/16 | 3,970 | 3,980 | 3,730 | 3,790 | -2.82% | 709,600 | - | -4.2% | - | - |
| 02/15 | 3,950 | 3,980 | 3,890 | 3,900 | -1.02% | 256,900 | - | -1.34% | - | - |
| 02/14 | 3,900 | 3,960 | 3,880 | 3,940 | +4.51% | 253,400 | - | -0.25% | - | - |
| 02/13 | 3,860 | 3,870 | 3,760 | 3,770 | -2.33% | 310,100 | - | -4.41% | - | - |
| 02/09 | 3,810 | 3,860 | 3,770 | 3,860 | 0% | 227,200 | - | -2.13% | - | - |
| 02/08 | 3,950 | 3,980 | 3,840 | 3,860 | -2.28% | 479,600 | - | -2.33% | - | - |
| 02/07 | 4,000 | 4,040 | 3,940 | 3,950 | +1.02% | 315,500 | - | -0.28% | - | - |
| 02/06 | 3,960 | 3,970 | 3,860 | 3,910 | 0% | 293,100 | - | -1.44% | - | - |
| 02/05 | 3,930 | 3,930 | 3,850 | 3,910 | -1.51% | 180,900 | - | -1.64% | - | - |
