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 |
|---|
| 2021 | 10/1, 株式分割 1→3 |
| 2007 |
| 03/30 | 3,387 | 3,413 | 3,383 | 3,407 | +0.1% | 1,508,700 | - | +4.02% | - | - |
| 03/29 | 3,333 | 3,427 | 3,333 | 3,403 | +1.49% | 2,485,800 | - | +3.89% | - | - |
| 03/28 | 3,350 | 3,383 | 3,330 | 3,353 | -0.89% | 3,353,700 | - | +2.42% | - | - |
| 03/27 | 3,377 | 3,423 | 3,373 | 3,383 | -1.07% | 1,476,000 | - | +3.31% | - | - |
| 03/26 | 3,393 | 3,430 | 3,393 | 3,420 | +0.29% | 1,200,600 | - | +4.49% | - | - |
| 03/23 | 3,447 | 3,450 | 3,383 | 3,410 | +0.89% | 2,806,800 | - | +4.31% | - | - |
| 03/22 | 3,377 | 3,407 | 3,373 | 3,380 | +1.5% | 2,535,600 | - | +3.49% | - | - |
| 03/20 | 3,377 | 3,380 | 3,323 | 3,330 | -0.89% | 3,950,100 | - | +2.08% | - | - |
| 03/19 | 3,310 | 3,370 | 3,300 | 3,360 | +1.31% | 4,234,200 | - | +3.13% | - | - |
| 03/16 | 3,320 | 3,350 | 3,293 | 3,317 | +4.85% | 10,731,000 | - | +1.93% | - | - |
| 03/15 | 3,163 | 3,190 | 3,140 | 3,163 | +0.11% | 3,823,500 | - | -2.73% | - | - |
| 03/14 | 3,183 | 3,190 | 3,133 | 3,160 | -1.76% | 4,118,700 | - | -2.95% | - | - |
| 03/13 | 3,200 | 3,243 | 3,187 | 3,217 | +3.76% | 6,742,200 | - | -1.36% | - | - |
| 03/12 | 3,107 | 3,110 | 3,073 | 3,100 | 0% | 3,197,100 | - | -5.05% | - | - |
| 03/09 | 3,150 | 3,150 | 3,093 | 3,100 | -0.53% | 10,674,000 | - | -5.29% | - | - |
| 03/08 | 3,057 | 3,137 | 3,040 | 3,117 | +1.08% | 4,632,900 | - | -5.07% | - | - |
| 03/07 | 3,127 | 3,137 | 3,070 | 3,083 | -1.18% | 4,894,500 | - | -6.4% | - | - |
| 03/06 | 3,143 | 3,173 | 3,110 | 3,120 | -0.74% | 4,000,500 | - | -5.63% | - | - |
| 03/05 | 3,167 | 3,197 | 3,090 | 3,143 | -2.38% | 4,011,600 | - | -5.21% | - | - |
| 03/02 | 3,233 | 3,253 | 3,203 | 3,220 | -1.33% | 3,182,400 | - | -3.19% | - | - |
| 03/01 | 3,257 | 3,263 | 3,230 | 3,263 | -0.81% | 4,179,300 | - | -2.09% | - | - |
| 02/28 | 3,250 | 3,333 | 3,240 | 3,290 | -1.79% | 4,295,700 | - | -1.32% | - | - |
| 02/27 | 3,350 | 3,397 | 3,337 | 3,350 | -1.37% | 2,078,700 | - | +0.51% | - | - |
| 02/26 | 3,407 | 3,430 | 3,383 | 3,397 | 0% | 1,980,900 | - | +1.97% | - | - |
| 02/23 | 3,423 | 3,427 | 3,370 | 3,397 | -0.78% | 2,556,300 | - | +2.09% | - | - |
| 02/22 | 3,393 | 3,433 | 3,383 | 3,423 | +2.09% | 2,693,100 | - | +3.08% | - | - |
| 02/21 | 3,377 | 3,390 | 3,323 | 3,353 | -0.79% | 1,970,400 | - | +1.19% | - | - |
| 02/20 | 3,353 | 3,387 | 3,347 | 3,380 | +1.2% | 2,781,900 | - | +2.21% | - | - |
| 02/19 | 3,333 | 3,357 | 3,320 | 3,340 | +0.7% | 2,515,500 | - | +1.27% | - | - |
| 02/16 | 3,280 | 3,323 | 3,253 | 3,317 | -0.3% | 1,640,100 | - | +0.84% | - | - |
| 02/15 | 3,333 | 3,350 | 3,307 | 3,327 | +1.32% | 3,030,900 | - | +1.42% | - | - |
| 02/14 | 3,257 | 3,297 | 3,240 | 3,283 | +1.44% | 2,387,700 | - | +0.35% | - | - |
| 02/13 | 3,213 | 3,253 | 3,200 | 3,237 | -0.31% | 3,053,700 | - | -0.9% | - | - |
| 02/09 | 3,250 | 3,280 | 3,173 | 3,247 | -0.51% | 6,027,600 | - | -0.44% | - | - |
| 02/08 | 3,267 | 3,293 | 3,247 | 3,263 | -0.1% | 2,098,800 | - | +0.19% | - | - |
| 02/07 | 3,293 | 3,293 | 3,223 | 3,267 | -0.71% | 2,730,300 | - | +0.42% | - | - |
| 02/06 | 3,277 | 3,303 | 3,270 | 3,290 | -0.5% | 1,928,400 | - | +1.26% | - | - |
| 02/05 | 3,323 | 3,323 | 3,283 | 3,307 | -0.5% | 1,926,000 | - | +1.93% | - | - |
| 02/02 | 3,357 | 3,370 | 3,323 | 3,323 | -0.8% | 2,184,000 | - | +2.64% | - | - |
| 02/01 | 3,333 | 3,373 | 3,317 | 3,350 | -0.89% | 3,209,700 | - | +3.65% | - | - |
| 01/31 | 3,350 | 3,380 | 3,300 | 3,380 | -0.29% | 6,291,000 | - | +4.84% | - | - |
| 01/30 | 3,417 | 3,447 | 3,370 | 3,390 | +0.49% | 3,150,000 | - | +5.48% | - | - |
| 01/29 | 3,363 | 3,377 | 3,333 | 3,373 | -0.3% | 2,335,500 | - | +5.29% | - | - |
| 01/26 | 3,383 | 3,453 | 3,377 | 3,383 | 0% | 5,042,100 | - | +5.96% | - | - |
| 01/25 | 3,330 | 3,417 | 3,320 | 3,383 | +2.32% | 6,511,800 | - | +6.29% | - | - |
| 01/24 | 3,327 | 3,327 | 3,303 | 3,307 | +1.33% | 3,213,900 | - | +4.25% | - | - |
| 01/23 | 3,270 | 3,290 | 3,247 | 3,263 | -0.91% | 2,581,200 | - | +3.14% | - | - |
| 01/22 | 3,317 | 3,333 | 3,283 | 3,293 | -0.2% | 2,193,000 | - | +4.35% | - | - |
| 01/19 | 3,243 | 3,330 | 3,237 | 3,300 | +1.33% | 3,951,300 | - | +4.86% | - | - |
| 01/18 | 3,260 | 3,307 | 3,237 | 3,257 | +0.51% | 3,451,500 | - | +3.81% | - | - |
| 01/17 | 3,203 | 3,257 | 3,177 | 3,240 | +1.78% | 3,950,700 | - | +3.61% | - | - |
| 01/16 | 3,150 | 3,210 | 3,150 | 3,183 | +1.06% | 2,116,500 | - | +2.1% | - | - |
| 01/15 | 3,127 | 3,193 | 3,113 | 3,150 | +1.18% | 1,902,300 | - | +1.32% | - | - |
| 01/12 | 3,100 | 3,163 | 3,093 | 3,113 | +0.97% | 5,145,900 | - | +0.37% | - | - |
| 01/11 | 3,100 | 3,113 | 3,057 | 3,083 | -1.6% | 3,041,400 | - | -0.41% | - | - |
| 01/10 | 3,123 | 3,150 | 3,113 | 3,133 | -0.11% | 2,250,900 | - | +1.34% | - | - |
| 01/09 | 3,083 | 3,150 | 3,083 | 3,137 | +0.53% | 1,870,500 | - | +1.67% | - | - |
| 01/05 | 3,110 | 3,153 | 3,087 | 3,120 | -0.74% | 2,109,900 | - | +1.46% | - | - |
| 01/04 | 3,150 | 3,153 | 3,133 | 3,143 | -0.32% | 1,092,600 | - | +2.52% | - | - |
| 2006 |
| 12/29 | 3,170 | 3,173 | 3,150 | 3,153 | -0.42% | 655,800 | - | +3.22% | - | - |
| 12/28 | 3,173 | 3,187 | 3,153 | 3,167 | -0.11% | 942,600 | - | +4.03% | - | - |
| 12/27 | 3,167 | 3,180 | 3,153 | 3,170 | +0.42% | 718,800 | - | +4.45% | - | - |
| 12/26 | 3,163 | 3,170 | 3,153 | 3,157 | -0.32% | 607,200 | - | +4.35% | - | - |
| 12/25 | 3,143 | 3,177 | 3,143 | 3,167 | +0.53% | 914,100 | - | +5% | - | - |
| 12/22 | 3,100 | 3,153 | 3,100 | 3,150 | +0.53% | 1,253,700 | - | +4.69% | - | - |
| 12/21 | 3,150 | 3,157 | 3,120 | 3,133 | -0.11% | 1,406,700 | - | +4.37% | - | - |
| 12/20 | 3,097 | 3,150 | 3,087 | 3,137 | +1.29% | 2,593,200 | - | +4.63% | - | - |
| 12/19 | 3,130 | 3,130 | 3,087 | 3,097 | -0.96% | 1,409,100 | - | +3.46% | - | - |
| 12/18 | 3,120 | 3,147 | 3,113 | 3,127 | +0.21% | 1,431,000 | - | +4.64% | - | - |
| 12/15 | 3,133 | 3,137 | 3,097 | 3,120 | +0.54% | 1,985,400 | - | +4.7% | - | - |
| 12/14 | 3,077 | 3,113 | 3,077 | 3,103 | +0.87% | 1,538,100 | - | +4.38% | - | - |
| 12/13 | 3,060 | 3,080 | 3,047 | 3,077 | +0.54% | 1,554,600 | - | +3.77% | - | - |
| 12/12 | 3,053 | 3,073 | 3,043 | 3,060 | +0.44% | 1,910,400 | - | +3.34% | - | - |
| 12/11 | 3,037 | 3,073 | 3,033 | 3,047 | +1.22% | 2,763,600 | - | +3.03% | - | - |
| 12/08 | 2,973 | 3,023 | 2,973 | 3,010 | +0.11% | 9,038,700 | - | +1.83% | - | - |
| 12/07 | 2,973 | 3,030 | 2,970 | 3,007 | +1.23% | 3,082,500 | - | +1.68% | - | - |
| 12/06 | 2,983 | 2,990 | 2,950 | 2,970 | +0.11% | 2,549,100 | - | +0.37% | - | - |
| 12/05 | 2,987 | 2,987 | 2,927 | 2,967 | +0.23% | 2,084,100 | - | +0.12% | - | - |
| 12/04 | 2,960 | 2,980 | 2,927 | 2,960 | -0.78% | 1,862,700 | - | -0.37% | - | - |
| 12/01 | 2,987 | 2,993 | 2,963 | 2,983 | +1.02% | 2,134,500 | - | +0.08% | - | - |
| 11/30 | 2,940 | 2,963 | 2,930 | 2,953 | +1.61% | 2,271,300 | - | -1.19% | - | - |
| 11/29 | 2,877 | 2,930 | 2,877 | 2,907 | +1.04% | 3,010,200 | - | -3.08% | - | - |
| 11/28 | 2,840 | 2,890 | 2,840 | 2,877 | -0.12% | 2,015,400 | - | -4.46% | - | - |
| 11/27 | 2,847 | 2,900 | 2,847 | 2,880 | 0% | 2,206,200 | - | -4.7% | - | - |
| 11/24 | 2,900 | 2,917 | 2,867 | 2,880 | -1.71% | 2,262,000 | - | -5.08% | - | - |
| 11/22 | 2,927 | 2,940 | 2,900 | 2,930 | +0.11% | 2,132,700 | - | -3.78% | - | - |
| 11/21 | 2,953 | 2,960 | 2,917 | 2,927 | 0% | 1,775,700 | - | -4.23% | - | - |
| 11/20 | 2,953 | 2,977 | 2,927 | 2,927 | -2.01% | 2,148,300 | - | -4.7% | - | - |
| 11/17 | 3,017 | 3,027 | 2,967 | 2,987 | -0.33% | 1,774,200 | - | -3.19% | - | - |
| 11/16 | 3,023 | 3,037 | 2,987 | 2,997 | -0.66% | 1,654,800 | - | -3.15% | - | - |
| 11/15 | 3,047 | 3,047 | 3,010 | 3,017 | -0.22% | 2,311,500 | - | -2.84% | - | - |
| 11/14 | 3,017 | 3,037 | 2,993 | 3,023 | +2.14% | 2,910,900 | - | -2.94% | - | - |
| 11/13 | 2,947 | 2,973 | 2,933 | 2,960 | +0.57% | 2,313,900 | - | -5.25% | - | - |
| 11/10 | 2,917 | 2,980 | 2,917 | 2,943 | 0% | 3,687,300 | - | -6.11% | - | - |
| 11/09 | 2,940 | 2,983 | 2,923 | 2,943 | +1.26% | 2,713,200 | - | -6.38% | - | - |
| 11/08 | 2,940 | 2,947 | 2,900 | 2,907 | -2.13% | 3,027,000 | - | -7.84% | - | - |
| 11/07 | 3,010 | 3,010 | 2,957 | 2,970 | +0.45% | 2,873,400 | - | -6.19% | - | - |
| 11/06 | 2,980 | 2,983 | 2,927 | 2,957 | -1.77% | 5,444,400 | - | -6.82% | - | - |
| 11/02 | 3,003 | 3,017 | 2,980 | 3,010 | -1.2% | 2,732,100 | - | -5.35% | - | - |
| 11/01 | 3,050 | 3,067 | 2,990 | 3,047 | -0.11% | 3,013,200 | - | -4.34% | - | - |
