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 | 2,800 | 2,890 | 2,785 | 2,890 | +4.52% | 274,700 | - | -1.57% | - | - |
| 03/29 | 2,705 | 2,780 | 2,690 | 2,765 | +0.36% | 155,200 | - | -6.18% | - | - |
| 03/28 | 2,850 | 2,850 | 2,725 | 2,755 | -3.67% | 227,000 | - | -6.93% | - | - |
| 03/27 | 2,820 | 2,885 | 2,805 | 2,860 | -0.35% | 121,100 | - | -3.74% | - | - |
| 03/26 | 2,915 | 2,915 | 2,790 | 2,870 | -0.35% | 321,800 | - | -3.66% | - | - |
| 03/23 | 2,930 | 2,930 | 2,855 | 2,880 | -0.52% | 141,200 | - | -3.58% | - | - |
| 03/22 | 2,930 | 2,940 | 2,880 | 2,895 | +1.58% | 118,400 | - | -3.34% | - | - |
| 03/20 | 2,850 | 2,880 | 2,830 | 2,850 | +2.15% | 83,300 | - | -5.09% | - | - |
| 03/19 | 2,810 | 2,825 | 2,790 | 2,790 | -0.53% | 172,500 | - | -7.34% | - | - |
| 03/16 | 2,825 | 2,835 | 2,780 | 2,805 | -0.88% | 199,900 | - | -7.24% | - | - |
| 03/15 | 2,855 | 2,880 | 2,815 | 2,830 | -0.7% | 214,700 | - | -6.72% | - | - |
| 03/14 | 2,900 | 2,925 | 2,845 | 2,850 | -4.52% | 160,900 | - | -6.37% | - | - |
| 03/13 | 3,000 | 3,000 | 2,950 | 2,985 | +0.67% | 106,500 | - | -2.29% | - | - |
| 03/12 | 2,920 | 2,980 | 2,915 | 2,965 | +2.95% | 227,600 | - | -3.1% | - | - |
| 03/09 | 2,880 | 2,905 | 2,875 | 2,880 | -1.37% | 292,600 | - | -6.1% | - | - |
| 03/08 | 2,895 | 2,935 | 2,860 | 2,920 | +0.52% | 178,700 | - | -5.16% | - | - |
| 03/07 | 2,980 | 2,990 | 2,900 | 2,905 | -0.85% | 123,600 | - | -6.05% | - | - |
| 03/06 | 2,860 | 2,955 | 2,840 | 2,930 | +1.03% | 202,100 | - | -5.61% | - | - |
| 03/05 | 3,000 | 3,000 | 2,880 | 2,900 | -3.65% | 265,300 | - | -6.96% | - | - |
| 03/02 | 3,110 | 3,140 | 3,010 | 3,010 | -3.83% | 171,200 | - | -3.71% | - | - |
| 03/01 | 3,130 | 3,200 | 3,120 | 3,130 | 0% | 237,600 | - | -0.06% | - | - |
| 02/28 | 3,030 | 3,140 | 3,020 | 3,130 | -3.4% | 198,400 | - | -0.16% | - | - |
| 02/27 | 3,210 | 3,240 | 3,180 | 3,240 | +1.25% | 96,500 | - | +3.18% | - | - |
| 02/26 | 3,180 | 3,220 | 3,170 | 3,200 | +0.95% | 154,900 | - | +1.98% | - | - |
| 02/23 | 3,170 | 3,170 | 3,140 | 3,170 | 0% | 80,000 | - | +1.08% | - | - |
| 02/22 | 3,130 | 3,170 | 3,120 | 3,170 | +3.26% | 142,200 | - | +1.28% | - | - |
| 02/21 | 3,060 | 3,110 | 3,060 | 3,070 | +0.99% | 203,200 | - | -1.73% | - | - |
| 02/20 | 3,050 | 3,060 | 3,010 | 3,040 | -0.65% | 105,100 | - | -2.63% | - | - |
| 02/19 | 3,100 | 3,100 | 3,060 | 3,060 | -0.65% | 60,600 | - | -1.95% | - | - |
| 02/16 | 3,040 | 3,080 | 3,030 | 3,080 | +0.33% | 75,400 | - | -1.25% | - | - |
| 02/15 | 3,090 | 3,110 | 3,050 | 3,070 | -0.65% | 79,700 | - | -1.44% | - | - |
| 02/14 | 3,100 | 3,110 | 3,060 | 3,090 | +0.98% | 73,400 | - | -0.74% | - | - |
| 02/13 | 3,060 | 3,080 | 3,050 | 3,060 | -1.29% | 100,400 | - | -1.67% | - | - |
| 02/09 | 3,010 | 3,100 | 3,000 | 3,100 | +1.31% | 98,900 | - | -0.26% | - | - |
| 02/08 | 3,090 | 3,100 | 3,050 | 3,060 | -0.65% | 130,000 | - | -1.51% | - | - |
| 02/07 | 3,150 | 3,150 | 3,070 | 3,080 | -1.6% | 113,200 | - | -0.87% | - | - |
| 02/06 | 3,100 | 3,140 | 3,080 | 3,130 | +0.97% | 95,000 | - | +0.77% | - | - |
| 02/05 | 3,120 | 3,160 | 3,090 | 3,100 | -1.59% | 148,600 | - | -0.1% | - | - |
| 02/02 | 3,190 | 3,200 | 3,150 | 3,150 | -0.63% | 140,900 | - | +1.61% | - | - |
| 02/01 | 3,100 | 3,170 | 3,100 | 3,170 | -2.46% | 309,800 | - | +2.39% | - | - |
| 01/31 | 3,220 | 3,290 | 3,140 | 3,250 | +1.25% | 285,500 | - | +5.14% | - | - |
| 01/30 | 3,240 | 3,240 | 3,190 | 3,210 | -1.23% | 147,700 | - | +4.15% | - | - |
| 01/29 | 3,140 | 3,260 | 3,120 | 3,250 | +3.83% | 175,700 | - | +5.76% | - | - |
| 01/26 | 3,170 | 3,170 | 3,090 | 3,130 | -1.26% | 187,100 | - | +2.29% | - | - |
| 01/25 | 3,240 | 3,260 | 3,140 | 3,170 | -0.63% | 181,600 | - | +3.76% | - | - |
| 01/24 | 3,270 | 3,270 | 3,180 | 3,190 | -2.15% | 135,400 | - | +4.66% | - | - |
| 01/23 | 3,220 | 3,300 | 3,210 | 3,260 | +1.88% | 292,600 | - | +7.27% | - | - |
| 01/22 | 3,200 | 3,240 | 3,170 | 3,200 | +1.59% | 243,000 | - | +5.72% | - | - |
| 01/19 | 3,040 | 3,160 | 3,020 | 3,150 | +4.65% | 338,600 | - | +4.41% | - | - |
| 01/18 | 3,030 | 3,030 | 2,990 | 3,010 | -0.33% | 129,700 | - | +0.07% | - | - |
| 01/17 | 3,020 | 3,030 | 2,935 | 3,020 | +0.33% | 176,900 | - | +0.57% | - | - |
| 01/16 | 3,020 | 3,020 | 2,975 | 3,010 | -0.33% | 73,500 | - | +0.4% | - | - |
| 01/15 | 3,050 | 3,050 | 2,995 | 3,020 | 0% | 95,600 | - | +0.97% | - | - |
| 01/12 | 2,980 | 3,030 | 2,980 | 3,020 | +1.68% | 119,900 | - | +1.24% | - | - |
| 01/11 | 3,020 | 3,030 | 2,960 | 2,970 | -1.66% | 191,400 | - | -0.13% | - | - |
| 01/10 | 3,080 | 3,080 | 3,000 | 3,020 | -1.31% | 130,500 | - | +1.72% | - | - |
| 01/09 | 3,020 | 3,080 | 3,010 | 3,060 | +2.86% | 174,800 | - | +3.38% | - | - |
| 01/05 | 3,070 | 3,080 | 2,965 | 2,975 | -3.09% | 196,700 | - | +0.81% | - | - |
| 01/04 | 3,070 | 3,090 | 3,040 | 3,070 | +0.33% | 29,900 | - | +4.39% | - | - |
| 2006 |
| 12/29 | 3,080 | 3,090 | 3,060 | 3,060 | 0% | 33,400 | - | +4.37% | - | - |
| 12/28 | 3,080 | 3,090 | 3,050 | 3,060 | +0.33% | 73,500 | - | +4.58% | - | - |
| 12/27 | 3,060 | 3,080 | 3,030 | 3,050 | +0.66% | 56,800 | - | +4.42% | - | - |
| 12/26 | 3,030 | 3,040 | 2,995 | 3,030 | -0.66% | 59,100 | - | +3.87% | - | - |
| 12/25 | 3,040 | 3,090 | 3,030 | 3,050 | +0.33% | 175,000 | - | +4.85% | - | - |
| 12/22 | 3,030 | 3,050 | 2,970 | 3,040 | +0.66% | 164,500 | - | +4.68% | - | - |
| 12/21 | 2,980 | 3,020 | 2,965 | 3,020 | +1.34% | 194,300 | - | +4.17% | - | - |
| 12/20 | 2,935 | 2,980 | 2,935 | 2,980 | +1.53% | 208,200 | - | +2.76% | - | - |
| 12/19 | 3,000 | 3,000 | 2,920 | 2,935 | -2% | 236,400 | - | +1.38% | - | - |
| 12/18 | 3,000 | 3,020 | 2,970 | 2,995 | 0% | 198,500 | - | +3.6% | - | - |
| 12/15 | 2,995 | 3,010 | 2,980 | 2,995 | +0.67% | 235,100 | - | +3.74% | - | - |
| 12/14 | 2,990 | 2,990 | 2,960 | 2,975 | +0.17% | 194,900 | - | +3.12% | - | - |
| 12/13 | 2,965 | 2,980 | 2,940 | 2,970 | +1.19% | 248,500 | - | +3.02% | - | - |
| 12/12 | 2,945 | 2,980 | 2,925 | 2,935 | +0.17% | 152,500 | - | +1.87% | - | - |
| 12/11 | 2,910 | 2,935 | 2,895 | 2,930 | +1.74% | 289,000 | - | +1.77% | - | - |
| 12/08 | 2,910 | 2,915 | 2,880 | 2,880 | -0.52% | 178,400 | - | +0.1% | - | - |
| 12/07 | 2,890 | 2,930 | 2,870 | 2,895 | +1.94% | 210,400 | - | +0.7% | - | - |
| 12/06 | 2,890 | 2,890 | 2,830 | 2,840 | +0.35% | 168,700 | - | -1.08% | - | - |
| 12/05 | 2,835 | 2,845 | 2,810 | 2,830 | +1.43% | 201,700 | - | -1.43% | - | - |
| 12/04 | 2,835 | 2,840 | 2,775 | 2,790 | -1.93% | 174,000 | - | -2.72% | - | - |
| 12/01 | 2,825 | 2,860 | 2,815 | 2,845 | +2.15% | 194,400 | - | -0.77% | - | - |
| 11/30 | 2,810 | 2,865 | 2,750 | 2,785 | -1.94% | 276,900 | - | -2.72% | - | - |
| 11/29 | 2,755 | 2,865 | 2,750 | 2,840 | +4.03% | 271,900 | - | -0.53% | - | - |
| 11/28 | 2,765 | 2,775 | 2,720 | 2,730 | -4.04% | 488,100 | - | -4.11% | - | - |
| 11/27 | 2,830 | 2,860 | 2,810 | 2,845 | -1.73% | 208,200 | - | +0.11% | - | - |
| 11/24 | 2,935 | 2,935 | 2,855 | 2,895 | -1.7% | 262,200 | - | +2.08% | - | - |
| 11/22 | 2,950 | 2,955 | 2,905 | 2,945 | -0.34% | 136,000 | - | +4.21% | - | - |
| 11/21 | 2,980 | 3,010 | 2,935 | 2,955 | +4.6% | 458,400 | - | +5.05% | - | - |
| 11/20 | 2,900 | 2,900 | 2,820 | 2,825 | -3.09% | 144,700 | - | +0.86% | - | - |
| 11/17 | 2,910 | 2,995 | 2,910 | 2,915 | -0.34% | 140,200 | - | +4.37% | - | - |
| 11/16 | 2,985 | 2,995 | 2,905 | 2,925 | -4.1% | 148,900 | - | +5.25% | - | - |
| 11/15 | 2,885 | 3,070 | 2,880 | 3,050 | +6.64% | 459,700 | - | +10.31% | - | - |
| 11/14 | 2,820 | 2,885 | 2,805 | 2,860 | +1.6% | 115,500 | - | +4.19% | - | - |
| 11/13 | 2,900 | 2,900 | 2,795 | 2,815 | -3.1% | 181,500 | - | +3% | - | - |
| 11/10 | 2,905 | 2,955 | 2,880 | 2,905 | -1.36% | 212,600 | - | +6.68% | - | - |
| 11/09 | 2,925 | 2,960 | 2,920 | 2,945 | +0.68% | 244,800 | - | +8.71% | - | - |
| 11/08 | 2,930 | 2,980 | 2,925 | 2,925 | -0.17% | 214,700 | - | +8.49% | - | - |
| 11/07 | 2,945 | 2,980 | 2,910 | 2,930 | +1.56% | 234,300 | - | +9.12% | - | - |
| 11/06 | 2,885 | 2,910 | 2,850 | 2,885 | +0.17% | 164,600 | - | +7.93% | - | - |
| 11/02 | 2,830 | 2,890 | 2,820 | 2,880 | +2.31% | 179,300 | - | +8.15% | - | - |
| 11/01 | 2,800 | 2,820 | 2,780 | 2,815 | +0.54% | 116,300 | - | +6.15% | - | - |
