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 | 569 | 569 | 561 | 562 | -0.71% | 1,510,000 | - | -7.11% | - | - |
| 03/29 | 574 | 575 | 562 | 566 | -4.39% | 2,317,000 | - | -6.91% | - | - |
| 03/28 | 590 | 597 | 590 | 592 | 0% | 422,000 | - | -3.11% | - | - |
| 03/27 | 600 | 603 | 590 | 592 | -1.33% | 512,000 | - | -3.43% | - | - |
| 03/26 | 606 | 606 | 593 | 600 | -0.99% | 609,000 | - | -2.6% | - | - |
| 03/23 | 612 | 614 | 605 | 606 | -0.82% | 308,000 | - | -1.94% | - | - |
| 03/22 | 611 | 615 | 605 | 611 | +1.5% | 556,000 | - | -1.61% | - | - |
| 03/20 | 595 | 603 | 588 | 602 | +2.56% | 710,000 | - | -3.37% | - | - |
| 03/19 | 586 | 588 | 581 | 587 | -0.34% | 931,000 | - | -6.08% | - | - |
| 03/16 | 592 | 599 | 588 | 589 | -0.17% | 605,000 | - | -6.36% | - | - |
| 03/15 | 599 | 599 | 589 | 590 | +1.03% | 605,000 | - | -6.5% | - | - |
| 03/14 | 595 | 595 | 583 | 584 | -3.31% | 1,133,000 | - | -7.89% | - | - |
| 03/13 | 615 | 615 | 604 | 604 | -1.95% | 895,000 | - | -5.18% | - | - |
| 03/12 | 619 | 623 | 611 | 616 | +0.16% | 832,000 | - | -3.75% | - | - |
| 03/09 | 608 | 623 | 608 | 615 | +1.49% | 1,073,000 | - | -4.35% | - | - |
| 03/08 | 600 | 606 | 597 | 606 | +1.17% | 693,000 | - | -6.19% | - | - |
| 03/07 | 612 | 615 | 599 | 599 | -1.48% | 519,000 | - | -7.99% | - | - |
| 03/06 | 597 | 614 | 597 | 608 | +2.01% | 884,000 | - | -7.32% | - | - |
| 03/05 | 621 | 621 | 595 | 596 | -4.49% | 923,000 | - | -9.7% | - | - |
| 03/02 | 628 | 629 | 618 | 624 | -0.95% | 430,000 | - | -6.02% | - | - |
| 03/01 | 622 | 633 | 616 | 630 | +1.45% | 1,286,000 | - | -5.55% | - | - |
| 02/28 | 606 | 621 | 597 | 621 | -2.36% | 1,031,000 | - | -7.31% | - | - |
| 02/27 | 645 | 645 | 633 | 636 | -1.09% | 731,000 | - | -5.5% | - | - |
| 02/26 | 646 | 651 | 641 | 643 | -0.31% | 591,000 | - | -5.02% | - | - |
| 02/23 | 645 | 648 | 643 | 645 | 0% | 775,000 | - | -5.01% | - | - |
| 02/22 | 645 | 651 | 644 | 645 | +0.31% | 708,000 | - | -5.43% | - | - |
| 02/21 | 635 | 643 | 635 | 643 | +0.31% | 724,000 | - | -6.13% | - | - |
| 02/20 | 652 | 652 | 635 | 641 | -1.54% | 1,416,000 | - | -6.7% | - | - |
| 02/19 | 664 | 664 | 647 | 651 | -1.81% | 1,028,000 | - | -5.65% | - | - |
| 02/16 | 669 | 671 | 660 | 663 | -0.75% | 764,000 | - | -4.05% | - | - |
| 02/15 | 668 | 671 | 661 | 668 | +0.3% | 569,000 | - | -3.47% | - | - |
| 02/14 | 663 | 670 | 663 | 666 | +0.76% | 469,000 | - | -3.9% | - | - |
| 02/13 | 668 | 669 | 660 | 661 | -1.2% | 643,000 | - | -4.76% | - | - |
| 02/09 | 663 | 670 | 660 | 669 | +0.9% | 605,000 | - | -3.74% | - | - |
| 02/08 | 668 | 670 | 662 | 663 | +0.45% | 355,000 | - | -4.74% | - | - |
| 02/07 | 665 | 674 | 658 | 660 | -0.15% | 539,000 | - | -5.31% | - | - |
| 02/06 | 667 | 668 | 657 | 661 | -1.34% | 673,000 | - | -5.3% | - | - |
| 02/05 | 685 | 685 | 664 | 670 | -2.76% | 850,000 | - | -4.15% | - | - |
| 02/02 | 690 | 694 | 683 | 689 | -1.71% | 1,097,000 | - | -1.43% | - | - |
| 02/01 | 691 | 703 | 679 | 701 | -3.31% | 2,246,000 | - | +0.29% | - | - |
| 01/31 | 712 | 729 | 712 | 725 | +1.97% | 1,441,000 | - | +3.87% | - | - |
| 01/30 | 709 | 715 | 707 | 711 | +0.42% | 510,000 | - | +2.16% | - | - |
| 01/29 | 702 | 709 | 699 | 708 | +1.58% | 608,000 | - | +1.72% | - | - |
| 01/26 | 700 | 702 | 686 | 697 | -0.29% | 733,000 | - | +0.29% | - | - |
| 01/25 | 714 | 714 | 699 | 699 | -1.83% | 627,000 | - | +0.58% | - | - |
| 01/24 | 714 | 715 | 709 | 712 | +0.42% | 473,000 | - | +2.45% | - | - |
| 01/23 | 709 | 714 | 704 | 709 | -0.56% | 463,000 | - | +2.16% | - | - |
| 01/22 | 715 | 718 | 712 | 713 | 0% | 467,000 | - | +2.74% | - | - |
| 01/19 | 709 | 716 | 707 | 713 | +0.56% | 476,000 | - | +2.74% | - | - |
| 01/18 | 709 | 709 | 704 | 709 | -0.42% | 305,000 | - | +2.31% | - | - |
| 01/17 | 714 | 714 | 705 | 712 | 0% | 754,000 | - | +2.89% | - | - |
| 01/16 | 700 | 712 | 696 | 712 | +2.01% | 1,112,000 | - | +3.04% | - | - |
| 01/15 | 693 | 703 | 688 | 698 | +2.2% | 1,034,000 | - | +1.16% | - | - |
| 01/12 | 682 | 697 | 682 | 683 | +0.15% | 1,228,000 | - | -0.73% | - | - |
| 01/11 | 690 | 701 | 681 | 682 | -1.59% | 1,027,000 | - | -0.87% | - | - |
| 01/10 | 700 | 700 | 690 | 693 | -0.86% | 439,000 | - | +0.87% | - | - |
| 01/09 | 698 | 703 | 693 | 699 | +0.72% | 626,000 | - | +2.04% | - | - |
| 01/05 | 697 | 705 | 690 | 694 | +0.43% | 989,000 | - | +1.76% | - | - |
| 01/04 | 688 | 693 | 681 | 691 | +1.02% | 234,000 | - | +1.62% | - | - |
| 2006 |
| 12/29 | 683 | 684 | 679 | 684 | +0.29% | 79,000 | - | +0.88% | - | - |
| 12/28 | 690 | 690 | 676 | 682 | -0.29% | 197,000 | - | +1.04% | - | - |
| 12/27 | 681 | 688 | 681 | 684 | +1.03% | 181,000 | - | +1.63% | - | - |
| 12/26 | 680 | 682 | 672 | 677 | -0.29% | 286,000 | - | +0.89% | - | - |
| 12/25 | 675 | 684 | 674 | 679 | -0.15% | 268,000 | - | +1.65% | - | - |
| 12/22 | 689 | 695 | 677 | 680 | -1.45% | 410,000 | - | +1.95% | - | - |
| 12/21 | 697 | 700 | 685 | 690 | -0.14% | 349,000 | - | +3.6% | - | - |
| 12/20 | 690 | 691 | 683 | 691 | +1.17% | 436,000 | - | +3.91% | - | - |
| 12/19 | 689 | 691 | 675 | 683 | -1.87% | 1,005,000 | - | +2.86% | - | - |
| 12/18 | 700 | 703 | 692 | 696 | -1.28% | 538,000 | - | +4.98% | - | - |
| 12/15 | 705 | 708 | 702 | 705 | +0.43% | 470,000 | - | +6.5% | - | - |
| 12/14 | 706 | 706 | 698 | 702 | -0.99% | 298,000 | - | +6.36% | - | - |
| 12/13 | 697 | 709 | 690 | 709 | +2.01% | 946,000 | - | +7.75% | - | - |
| 12/12 | 700 | 701 | 692 | 695 | -0.57% | 487,000 | - | +5.78% | - | - |
| 12/11 | 686 | 700 | 686 | 699 | +2.04% | 704,000 | - | +6.55% | - | - |
| 12/08 | 695 | 696 | 678 | 685 | -1.15% | 917,000 | - | +4.42% | - | - |
| 12/07 | 685 | 698 | 680 | 693 | +2.36% | 1,256,000 | - | +5.64% | - | - |
| 12/06 | 665 | 682 | 655 | 677 | +2.89% | 1,308,000 | - | +3.2% | - | - |
| 12/05 | 660 | 664 | 656 | 658 | -0.3% | 506,000 | - | +0.3% | - | - |
| 12/04 | 653 | 660 | 649 | 660 | -0.15% | 352,000 | - | +0.61% | - | - |
| 12/01 | 647 | 663 | 646 | 661 | +2.8% | 650,000 | - | +0.61% | - | - |
| 11/30 | 648 | 649 | 640 | 643 | +0.31% | 489,000 | - | -1.83% | - | - |
| 11/29 | 632 | 642 | 630 | 641 | +2.07% | 511,000 | - | -2.14% | - | - |
| 11/28 | 625 | 632 | 621 | 628 | -1.41% | 536,000 | - | -3.98% | - | - |
| 11/27 | 612 | 641 | 606 | 637 | +2.58% | 465,000 | - | -2.6% | - | - |
| 11/24 | 624 | 625 | 615 | 621 | -2.05% | 337,000 | - | -5.05% | - | - |
| 11/22 | 615 | 637 | 611 | 634 | +2.42% | 377,000 | - | -3.06% | - | - |
| 11/21 | 623 | 626 | 618 | 619 | -0.32% | 428,000 | - | -5.35% | - | - |
| 11/20 | 639 | 641 | 620 | 621 | -4.17% | 481,000 | - | -5.05% | - | - |
| 11/17 | 657 | 661 | 646 | 648 | -1.37% | 854,000 | - | -0.92% | - | - |
| 11/16 | 661 | 672 | 655 | 657 | -2.09% | 738,000 | - | +0.77% | - | - |
| 11/15 | 667 | 675 | 667 | 671 | +0.3% | 626,000 | - | +3.23% | - | - |
| 11/14 | 659 | 677 | 656 | 669 | +1.83% | 701,000 | - | +3.4% | - | - |
| 11/13 | 659 | 674 | 651 | 657 | -0.3% | 690,000 | - | +1.7% | - | - |
| 11/10 | 664 | 669 | 656 | 659 | +0.76% | 802,000 | - | +2.17% | - | - |
| 11/09 | 656 | 662 | 645 | 654 | -0.3% | 594,000 | - | +1.55% | - | - |
| 11/08 | 686 | 686 | 652 | 656 | -3.81% | 1,032,000 | - | +2.02% | - | - |
| 11/07 | 684 | 693 | 679 | 682 | +0.29% | 901,000 | - | +6.23% | - | - |
| 11/06 | 681 | 681 | 672 | 680 | -0.87% | 649,000 | - | +6.25% | - | - |
| 11/02 | 690 | 690 | 680 | 686 | -1.44% | 782,000 | - | +7.52% | - | - |
| 11/01 | 684 | 697 | 679 | 696 | +1.9% | 1,579,000 | - | +9.61% | - | - |
