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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 22,850 | 23,100 | 22,650 | 22,700 | -0.66% | 233,100 | - | +1.9% | - | - |
| 03/29 | 22,600 | 23,000 | 22,500 | 22,850 | +0.22% | 254,800 | - | +2.48% | - | - |
| 03/28 | 22,950 | 23,200 | 22,700 | 22,800 | -0.44% | 448,000 | - | +2.29% | - | - |
| 03/27 | 22,850 | 23,200 | 22,700 | 22,900 | -0.65% | 258,700 | - | +2.83% | - | - |
| 03/26 | 22,850 | 23,150 | 22,850 | 23,050 | +0.44% | 194,500 | - | +3.61% | - | - |
| 03/23 | 22,900 | 23,000 | 22,650 | 22,950 | +0.22% | 258,800 | - | +3.32% | - | - |
| 03/22 | 22,950 | 23,050 | 22,800 | 22,900 | +1.55% | 315,300 | - | +3.23% | - | - |
| 03/20 | 22,500 | 22,750 | 22,400 | 22,550 | +1.12% | 446,200 | - | +1.9% | - | - |
| 03/19 | 21,950 | 22,400 | 21,900 | 22,300 | +1.59% | 372,300 | - | +1.01% | - | - |
| 03/16 | 21,700 | 22,250 | 21,550 | 21,950 | +1.39% | 519,300 | - | -0.4% | - | - |
| 03/15 | 21,850 | 21,850 | 21,500 | 21,650 | -0.92% | 571,500 | - | -1.62% | - | - |
| 03/14 | 21,900 | 22,000 | 21,700 | 21,850 | -2.46% | 434,200 | - | -0.63% | - | - |
| 03/13 | 22,400 | 22,450 | 22,250 | 22,400 | 0% | 315,700 | - | +1.94% | - | - |
| 03/12 | 22,250 | 22,500 | 22,150 | 22,400 | +2.52% | 1,047,400 | - | +2.17% | - | - |
| 03/09 | 21,650 | 22,050 | 21,500 | 21,850 | +1.63% | 783,500 | - | -0.16% | - | - |
| 03/08 | 21,300 | 21,600 | 21,200 | 21,500 | +0.94% | 315,900 | - | -1.57% | - | - |
| 03/07 | 21,650 | 21,700 | 21,050 | 21,300 | -0.23% | 395,300 | - | -2.32% | - | - |
| 03/06 | 21,000 | 21,550 | 21,000 | 21,350 | +2.15% | 620,200 | - | -1.88% | - | - |
| 03/05 | 21,250 | 21,350 | 20,800 | 20,900 | -3.46% | 573,500 | - | -3.71% | - | - |
| 03/02 | 22,100 | 22,100 | 21,600 | 21,650 | -2.04% | 653,500 | - | -0.09% | - | - |
| 03/01 | 22,500 | 22,500 | 21,950 | 22,100 | +0.68% | 566,400 | - | +2.24% | - | - |
| 02/28 | 21,350 | 22,400 | 21,300 | 21,950 | -4.36% | 913,200 | - | +1.91% | - | - |
| 02/27 | 22,950 | 23,150 | 22,800 | 22,950 | +0.22% | 396,600 | - | +6.91% | - | - |
| 02/26 | 22,800 | 22,950 | 22,650 | 22,900 | -1.29% | 553,800 | - | +7.25% | - | - |
| 02/23 | 23,200 | 23,300 | 23,100 | 23,200 | -0.22% | 397,200 | - | +9.27% | - | - |
| 02/22 | 22,900 | 23,350 | 22,800 | 23,250 | +2.65% | 896,800 | - | +10.19% | - | - |
| 02/21 | 22,350 | 22,700 | 22,300 | 22,650 | +1.57% | 548,500 | - | +8.04% | - | - |
| 02/20 | 22,300 | 22,300 | 22,000 | 22,300 | 0% | 211,800 | - | +6.92% | - | - |
| 02/19 | 22,300 | 22,350 | 22,050 | 22,300 | +0.45% | 322,500 | - | +7.41% | - | - |
| 02/16 | 22,100 | 22,350 | 21,800 | 22,200 | -0.22% | 572,600 | - | +7.44% | - | - |
| 02/15 | 21,700 | 22,250 | 21,700 | 22,250 | +3.25% | 1,212,500 | - | +8.18% | - | - |
| 02/14 | 21,300 | 21,550 | 21,250 | 21,550 | +1.41% | 501,100 | - | +5.26% | - | - |
| 02/13 | 21,150 | 21,500 | 21,150 | 21,250 | -0.23% | 344,000 | - | +4.05% | - | - |
| 02/09 | 21,150 | 21,450 | 21,100 | 21,300 | +0.71% | 504,300 | - | +4.51% | - | - |
| 02/08 | 21,250 | 21,500 | 21,100 | 21,150 | -0.24% | 571,900 | - | +3.91% | - | - |
| 02/07 | 21,550 | 21,650 | 21,100 | 21,200 | -1.4% | 586,700 | - | +4.28% | - | - |
| 02/06 | 21,400 | 21,800 | 21,350 | 21,500 | +1.65% | 938,900 | - | +5.9% | - | - |
| 02/05 | 21,400 | 21,450 | 21,100 | 21,150 | -1.17% | 669,800 | - | +4.33% | - | - |
| 02/02 | 20,950 | 21,450 | 20,900 | 21,400 | +2.64% | 1,372,300 | - | +5.64% | - | - |
| 02/01 | 20,950 | 21,000 | 20,700 | 20,850 | +1.46% | 799,700 | - | +3.12% | - | - |
| 01/31 | 20,250 | 20,600 | 20,250 | 20,550 | +1.99% | 798,600 | - | +1.69% | - | - |
| 01/30 | 20,200 | 20,300 | 20,050 | 20,150 | +0.9% | 633,100 | - | -0.31% | - | - |
| 01/29 | 20,050 | 20,100 | 19,920 | 19,970 | -0.15% | 514,400 | - | -1.28% | - | - |
| 01/26 | 20,200 | 20,300 | 19,940 | 20,000 | -1.48% | 493,300 | - | -1.24% | - | - |
| 01/25 | 20,400 | 20,450 | 20,250 | 20,300 | +0.5% | 497,600 | - | +0.07% | - | - |
| 01/24 | 20,200 | 20,350 | 20,200 | 20,200 | +0.25% | 408,400 | - | -0.52% | - | - |
| 01/23 | 20,000 | 20,250 | 19,970 | 20,150 | +0.5% | 553,800 | - | -0.84% | - | - |
| 01/22 | 20,000 | 20,150 | 19,950 | 20,050 | +0.75% | 392,500 | - | -1.38% | - | - |
| 01/19 | 19,920 | 19,980 | 19,830 | 19,900 | -0.05% | 610,300 | - | -2.24% | - | - |
| 01/18 | 19,880 | 20,050 | 19,800 | 19,910 | +0.1% | 612,100 | - | -2.27% | - | - |
| 01/17 | 19,880 | 19,940 | 19,650 | 19,890 | -0.25% | 669,800 | - | -2.35% | - | - |
| 01/16 | 20,000 | 20,100 | 19,900 | 19,940 | +0.1% | 705,700 | - | -2.14% | - | - |
| 01/15 | 20,050 | 20,050 | 19,890 | 19,920 | +0.35% | 886,400 | - | -2.15% | - | - |
| 01/12 | 19,800 | 20,050 | 19,710 | 19,850 | +0.25% | 1,123,000 | - | -2.33% | - | - |
| 01/11 | 19,930 | 19,970 | 19,720 | 19,800 | -0.5% | 525,600 | - | -2.47% | - | - |
| 01/10 | 20,000 | 20,100 | 19,830 | 19,900 | -1.97% | 767,000 | - | -1.91% | - | - |
| 01/09 | 20,250 | 20,400 | 20,200 | 20,300 | +0.5% | 518,800 | - | +0.15% | - | - |
| 01/05 | 20,800 | 20,850 | 20,100 | 20,200 | -2.18% | 645,200 | - | -0.17% | - | - |
| 01/04 | 20,750 | 20,800 | 20,550 | 20,650 | +0.73% | 271,900 | - | +2.31% | - | - |
| 2006 |
| 12/29 | 20,600 | 20,650 | 20,500 | 20,500 | -0.24% | 76,700 | - | +1.89% | - | - |
| 12/28 | 20,700 | 20,750 | 20,400 | 20,550 | -0.96% | 235,500 | - | +2.35% | - | - |
| 12/27 | 20,800 | 20,800 | 20,700 | 20,750 | 0% | 167,800 | - | +3.48% | - | - |
| 12/26 | 20,600 | 20,950 | 20,600 | 20,750 | +1.47% | 383,800 | - | +3.65% | - | - |
| 12/25 | 20,400 | 20,450 | 20,300 | 20,450 | -0.73% | 207,600 | - | +2.3% | - | - |
| 12/22 | 20,500 | 20,750 | 20,500 | 20,600 | -0.24% | 171,300 | - | +3.08% | - | - |
| 12/21 | 20,600 | 20,750 | 20,550 | 20,650 | +0.49% | 232,700 | - | +3.37% | - | - |
| 12/20 | 20,600 | 20,800 | 20,550 | 20,550 | 0% | 393,100 | - | +2.86% | - | - |
| 12/19 | 20,900 | 20,900 | 20,500 | 20,550 | -1.44% | 228,500 | - | +2.85% | - | - |
| 12/18 | 20,950 | 20,950 | 20,750 | 20,850 | +0.24% | 245,600 | - | +4.4% | - | - |
| 12/15 | 20,650 | 20,800 | 20,550 | 20,800 | +1.22% | 384,300 | - | +4.3% | - | - |
| 12/14 | 20,400 | 20,650 | 20,400 | 20,550 | +0.74% | 334,200 | - | +3.19% | - | - |
| 12/13 | 20,300 | 20,400 | 20,150 | 20,400 | -1.45% | 574,200 | - | +2.43% | - | - |
| 12/12 | 20,600 | 20,800 | 20,450 | 20,700 | +1.97% | 636,800 | - | +3.89% | - | - |
| 12/11 | 20,100 | 20,500 | 20,000 | 20,300 | +2.58% | 576,200 | - | +1.89% | - | - |
| 12/08 | 20,000 | 20,150 | 19,710 | 19,790 | -1.54% | 1,236,900 | - | -0.8% | - | - |
| 12/07 | 19,650 | 20,150 | 19,630 | 20,100 | +3.29% | 1,111,000 | - | +0.49% | - | - |
| 12/06 | 19,200 | 19,460 | 19,150 | 19,460 | +1.88% | 421,000 | - | -2.85% | - | - |
| 12/05 | 19,310 | 19,330 | 19,020 | 19,100 | -0.93% | 428,500 | - | -4.86% | - | - |
| 12/04 | 19,520 | 19,530 | 19,130 | 19,280 | -0.82% | 440,400 | - | -4.25% | - | - |
| 12/01 | 19,520 | 19,550 | 19,390 | 19,440 | -0.26% | 321,400 | - | -3.72% | - | - |
| 11/30 | 19,690 | 19,700 | 19,330 | 19,490 | +0.52% | 472,900 | - | -3.72% | - | - |
| 11/29 | 19,060 | 19,460 | 18,960 | 19,390 | +2.27% | 483,000 | - | -4.49% | - | - |
| 11/28 | 19,000 | 19,020 | 18,810 | 18,960 | -0.47% | 722,300 | - | -6.88% | - | - |
| 11/27 | 19,160 | 19,230 | 18,950 | 19,050 | -2.11% | 1,202,000 | - | -6.76% | - | - |
| 11/24 | 19,880 | 19,880 | 19,410 | 19,460 | -2.21% | 691,700 | - | -5.12% | - | - |
| 11/22 | 19,950 | 19,980 | 19,780 | 19,900 | -0.2% | 442,700 | - | -3.29% | - | - |
| 11/21 | 19,920 | 20,000 | 19,810 | 19,940 | -0.3% | 680,900 | - | -3.32% | - | - |
| 11/20 | 20,350 | 20,350 | 19,940 | 20,000 | -1.48% | 521,500 | - | -3.31% | - | - |
| 11/17 | 20,200 | 20,400 | 20,150 | 20,300 | -0.49% | 414,100 | - | -2.09% | - | - |
| 11/16 | 20,700 | 20,700 | 20,350 | 20,400 | -1.45% | 261,300 | - | -1.75% | - | - |
| 11/15 | 20,800 | 20,950 | 20,700 | 20,700 | +0.49% | 339,200 | - | -0.44% | - | - |
| 11/14 | 20,600 | 20,750 | 20,550 | 20,600 | +1.23% | 546,900 | - | -0.93% | - | - |
| 11/13 | 20,150 | 20,400 | 20,100 | 20,350 | +1.24% | 407,000 | - | -2.07% | - | - |
| 11/10 | 20,100 | 20,200 | 19,800 | 20,100 | 0% | 766,900 | - | -3.28% | - | - |
| 11/09 | 20,500 | 20,500 | 20,000 | 20,100 | -2.43% | 757,500 | - | -3.31% | - | - |
| 11/08 | 20,700 | 20,750 | 20,450 | 20,600 | 0% | 367,700 | - | -0.96% | - | - |
| 11/07 | 20,900 | 20,950 | 20,600 | 20,600 | -0.48% | 362,200 | - | -0.95% | - | - |
| 11/06 | 20,600 | 20,700 | 20,450 | 20,700 | -1.19% | 393,200 | - | -0.4% | - | - |
| 11/02 | 21,100 | 21,200 | 20,850 | 20,950 | -0.48% | 399,900 | - | +0.92% | - | - |
| 11/01 | 20,900 | 21,150 | 20,800 | 21,050 | +0.96% | 634,400 | - | +1.54% | - | - |
