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 | 2,605 | 2,620 | 2,570 | 2,580 | -1.34% | 1,512,800 | - | +0.31% | - | - |
03/29 | 2,625 | 2,630 | 2,560 | 2,615 | -0.95% | 1,694,400 | - | +1.55% | - | - |
03/28 | 2,630 | 2,675 | 2,620 | 2,640 | -0.19% | 1,552,500 | - | +2.56% | - | - |
03/27 | 2,620 | 2,675 | 2,600 | 2,645 | -1.12% | 1,325,000 | - | +2.84% | - | - |
03/26 | 2,630 | 2,685 | 2,630 | 2,675 | +1.9% | 1,409,100 | - | +4.13% | - | - |
03/23 | 2,650 | 2,650 | 2,605 | 2,625 | -0.76% | 1,160,900 | - | +2.34% | - | - |
03/22 | 2,575 | 2,650 | 2,570 | 2,645 | +3.93% | 1,670,100 | - | +3.2% | - | - |
03/20 | 2,565 | 2,565 | 2,535 | 2,545 | 0% | 1,280,100 | - | -0.55% | - | - |
03/19 | 2,490 | 2,550 | 2,485 | 2,545 | +2.41% | 982,500 | - | -0.51% | - | - |
03/16 | 2,470 | 2,525 | 2,450 | 2,485 | -0.4% | 1,256,300 | - | -2.59% | - | - |
03/15 | 2,510 | 2,515 | 2,475 | 2,495 | +1.01% | 846,900 | - | -2.08% | - | - |
03/14 | 2,460 | 2,500 | 2,440 | 2,470 | -2.76% | 1,441,500 | - | -2.91% | - | - |
03/13 | 2,550 | 2,550 | 2,525 | 2,540 | -0.59% | 1,387,000 | - | -0.04% | - | - |
03/12 | 2,545 | 2,555 | 2,530 | 2,555 | +2% | 1,178,100 | - | +0.71% | - | - |
03/09 | 2,550 | 2,550 | 2,480 | 2,505 | -0.2% | 4,481,600 | - | -1.26% | - | - |
03/08 | 2,490 | 2,510 | 2,440 | 2,510 | +2.45% | 2,393,700 | - | -0.91% | - | - |
03/07 | 2,470 | 2,480 | 2,405 | 2,450 | -0.2% | 2,365,500 | - | -3.24% | - | - |
03/06 | 2,420 | 2,470 | 2,420 | 2,455 | +1.03% | 1,669,100 | - | -3.16% | - | - |
03/05 | 2,490 | 2,495 | 2,420 | 2,430 | -3.57% | 1,802,600 | - | -4.22% | - | - |
03/02 | 2,585 | 2,585 | 2,505 | 2,520 | -3.82% | 2,223,500 | - | -0.79% | - | - |
03/01 | 2,650 | 2,660 | 2,580 | 2,620 | 0% | 2,367,300 | - | +3.11% | - | - |
02/28 | 2,565 | 2,630 | 2,550 | 2,620 | -3.5% | 1,657,600 | - | +3.27% | - | - |
02/27 | 2,735 | 2,740 | 2,700 | 2,715 | -0.18% | 1,071,400 | - | +7.23% | - | - |
02/26 | 2,720 | 2,735 | 2,700 | 2,720 | +1.12% | 1,996,400 | - | +7.81% | - | - |
02/23 | 2,690 | 2,700 | 2,665 | 2,690 | +1.13% | 2,624,300 | - | +6.92% | - | - |
02/22 | 2,620 | 2,670 | 2,615 | 2,660 | +2.7% | 2,873,900 | - | +6.02% | - | - |
02/21 | 2,590 | 2,615 | 2,580 | 2,590 | +0.19% | 1,630,700 | - | +3.43% | - | - |
02/20 | 2,585 | 2,585 | 2,565 | 2,585 | +0.19% | 1,017,000 | - | +3.36% | - | - |
02/19 | 2,550 | 2,590 | 2,545 | 2,580 | +0.19% | 1,032,400 | - | +3.2% | - | - |
02/16 | 2,540 | 2,580 | 2,530 | 2,575 | +0.39% | 1,698,100 | - | +3% | - | - |
02/15 | 2,560 | 2,570 | 2,520 | 2,565 | +0.59% | 2,541,600 | - | +2.68% | - | - |
02/14 | 2,545 | 2,560 | 2,530 | 2,550 | +1.39% | 2,294,700 | - | +2.04% | - | - |
02/13 | 2,460 | 2,515 | 2,445 | 2,515 | +5.67% | 4,696,200 | - | +0.44% | - | - |
02/09 | 2,400 | 2,415 | 2,360 | 2,380 | -1.24% | 2,906,200 | - | -5.18% | - | - |
02/08 | 2,390 | 2,410 | 2,375 | 2,410 | +1.26% | 1,558,200 | - | -4.52% | - | - |
02/07 | 2,410 | 2,415 | 2,365 | 2,380 | -1.04% | 1,787,100 | - | -6.15% | - | - |
02/06 | 2,430 | 2,435 | 2,400 | 2,405 | -1.43% | 2,319,600 | - | -5.65% | - | - |
02/05 | 2,510 | 2,520 | 2,410 | 2,440 | -4.69% | 4,602,400 | - | -4.76% | - | - |
02/02 | 2,420 | 2,580 | 2,415 | 2,560 | +6.67% | 7,360,500 | - | -0.47% | - | - |
02/01 | 2,480 | 2,490 | 2,390 | 2,400 | -3.81% | 4,005,800 | - | -6.9% | - | - |
01/31 | 2,525 | 2,530 | 2,485 | 2,495 | -0.8% | 1,843,000 | - | -3.59% | - | - |
01/30 | 2,520 | 2,520 | 2,500 | 2,515 | 0% | 1,023,700 | - | -3.08% | - | - |
01/29 | 2,510 | 2,520 | 2,485 | 2,515 | +1% | 1,668,100 | - | -3.31% | - | - |
01/26 | 2,520 | 2,530 | 2,480 | 2,490 | -1.97% | 1,919,000 | - | -4.41% | - | - |
01/25 | 2,540 | 2,560 | 2,525 | 2,540 | +0.2% | 1,907,600 | - | -2.79% | - | - |
01/24 | 2,500 | 2,540 | 2,485 | 2,535 | +2.01% | 2,466,300 | - | -3.17% | - | - |
01/23 | 2,505 | 2,515 | 2,480 | 2,485 | -0.8% | 1,885,800 | - | -5.37% | - | - |
01/22 | 2,535 | 2,540 | 2,505 | 2,505 | -0.79% | 1,348,700 | - | -4.97% | - | - |
01/19 | 2,550 | 2,560 | 2,505 | 2,525 | -0.39% | 2,726,700 | - | -4.5% | - | - |
01/18 | 2,515 | 2,540 | 2,500 | 2,535 | +0.8% | 3,416,000 | - | -4.3% | - | - |
01/17 | 2,525 | 2,535 | 2,505 | 2,515 | 0% | 2,810,400 | - | -5.24% | - | - |
01/16 | 2,560 | 2,565 | 2,505 | 2,515 | -1.76% | 3,011,400 | - | -5.45% | - | - |
01/15 | 2,590 | 2,595 | 2,550 | 2,560 | -0.78% | 2,509,900 | - | -4.01% | - | - |
01/12 | 2,550 | 2,600 | 2,550 | 2,580 | +1.78% | 2,247,900 | - | -3.41% | - | - |
01/11 | 2,565 | 2,570 | 2,515 | 2,535 | -2.12% | 3,341,300 | - | -5.23% | - | - |
01/10 | 2,670 | 2,670 | 2,575 | 2,590 | -3% | 1,790,400 | - | -3.43% | - | - |
01/09 | 2,680 | 2,695 | 2,660 | 2,670 | -0.37% | 1,657,100 | - | -0.56% | - | - |
01/05 | 2,730 | 2,740 | 2,660 | 2,680 | -1.83% | 1,095,500 | - | -0.15% | - | - |
01/04 | 2,730 | 2,735 | 2,705 | 2,730 | +1.11% | 532,500 | - | +1.87% | - | - |
2006 |
12/29 | 2,700 | 2,710 | 2,690 | 2,700 | -0.18% | 362,300 | - | +0.86% | - | - |
12/28 | 2,740 | 2,740 | 2,690 | 2,705 | -0.92% | 769,000 | - | +1.05% | - | - |
12/27 | 2,715 | 2,735 | 2,705 | 2,730 | +1.49% | 846,400 | - | +1.98% | - | - |
12/26 | 2,705 | 2,715 | 2,675 | 2,690 | -0.55% | 663,600 | - | +0.49% | - | - |
12/25 | 2,670 | 2,715 | 2,655 | 2,705 | +1.5% | 1,087,300 | - | +1.08% | - | - |
12/22 | 2,625 | 2,685 | 2,625 | 2,665 | +0.38% | 1,221,600 | - | -0.45% | - | - |
12/21 | 2,670 | 2,675 | 2,640 | 2,655 | -0.38% | 720,600 | - | -1.01% | - | - |
12/20 | 2,620 | 2,685 | 2,610 | 2,665 | +1.72% | 1,482,600 | - | -0.78% | - | - |
12/19 | 2,665 | 2,670 | 2,605 | 2,620 | -2.24% | 1,728,100 | - | -2.53% | - | - |
12/18 | 2,690 | 2,700 | 2,670 | 2,680 | -0.19% | 1,449,300 | - | -0.37% | - | - |
12/15 | 2,710 | 2,725 | 2,665 | 2,685 | -1.65% | 2,022,200 | - | -0.15% | - | - |
12/14 | 2,740 | 2,760 | 2,715 | 2,730 | 0% | 1,100,900 | - | +1.56% | - | - |
12/13 | 2,695 | 2,730 | 2,675 | 2,730 | +1.11% | 1,367,500 | - | +1.75% | - | - |
12/12 | 2,670 | 2,720 | 2,670 | 2,700 | +1.31% | 1,188,900 | - | +0.86% | - | - |
12/11 | 2,640 | 2,690 | 2,640 | 2,665 | +0.95% | 1,161,400 | - | -0.34% | - | - |
12/08 | 2,640 | 2,685 | 2,615 | 2,640 | -1.49% | 4,426,700 | - | -0.98% | - | - |
12/07 | 2,695 | 2,695 | 2,665 | 2,680 | -0.19% | 1,154,400 | - | +0.87% | - | - |
12/06 | 2,650 | 2,700 | 2,635 | 2,685 | +0.94% | 1,279,900 | - | +1.51% | - | - |
12/05 | 2,695 | 2,710 | 2,640 | 2,660 | -0.56% | 1,916,200 | - | +1.06% | - | - |
12/04 | 2,720 | 2,720 | 2,665 | 2,675 | -1.65% | 1,870,600 | - | +1.98% | - | - |
12/01 | 2,685 | 2,725 | 2,640 | 2,720 | +2.45% | 2,064,800 | - | +4.06% | - | - |
11/30 | 2,665 | 2,685 | 2,630 | 2,655 | +0.38% | 1,747,100 | - | +1.96% | - | - |
11/29 | 2,635 | 2,660 | 2,610 | 2,645 | +1.93% | 2,022,800 | - | +1.85% | - | - |
11/28 | 2,590 | 2,595 | 2,535 | 2,595 | -2.08% | 2,905,400 | - | +0.19% | - | - |
11/27 | 2,650 | 2,665 | 2,600 | 2,650 | -1.49% | 2,321,000 | - | +2.51% | - | - |
11/24 | 2,700 | 2,700 | 2,650 | 2,690 | -0.55% | 2,220,400 | - | +4.3% | - | - |
11/22 | 2,710 | 2,730 | 2,660 | 2,705 | -1.46% | 2,705,900 | - | +5.17% | - | - |
11/21 | 2,790 | 2,805 | 2,705 | 2,745 | +3.39% | 2,856,100 | - | +7.14% | - | - |
11/20 | 2,715 | 2,735 | 2,655 | 2,655 | -2.93% | 2,109,000 | - | +4.16% | - | - |
11/17 | 2,775 | 2,800 | 2,725 | 2,735 | -1.44% | 2,099,300 | - | +7.72% | - | - |
11/16 | 2,785 | 2,815 | 2,770 | 2,775 | +0.18% | 1,918,600 | - | +9.9% | - | - |
11/15 | 2,760 | 2,800 | 2,745 | 2,770 | +1.84% | 2,306,800 | - | +10.31% | - | - |
11/14 | 2,700 | 2,720 | 2,690 | 2,720 | +2.26% | 1,622,900 | - | +8.93% | - | - |
11/13 | 2,680 | 2,680 | 2,630 | 2,660 | -0.19% | 1,122,900 | - | +7.09% | - | - |
11/10 | 2,660 | 2,695 | 2,640 | 2,665 | +0.19% | 3,020,300 | - | +7.68% | - | - |
11/09 | 2,615 | 2,685 | 2,610 | 2,660 | +2.31% | 2,363,500 | - | +8% | - | - |
11/08 | 2,585 | 2,625 | 2,570 | 2,600 | +0.78% | 1,755,300 | - | +6.08% | - | - |
11/07 | 2,590 | 2,630 | 2,570 | 2,580 | -1.71% | 1,972,900 | - | +5.61% | - | - |
11/06 | 2,500 | 2,640 | 2,495 | 2,625 | +6.71% | 5,370,200 | - | +7.8% | - | - |
11/02 | 2,430 | 2,470 | 2,375 | 2,460 | +1.44% | 2,714,100 | - | +1.44% | - | - |
11/01 | 2,375 | 2,445 | 2,350 | 2,425 | +2.54% | 1,655,500 | - | +0.17% | - | - |