株価チャート
2006/06/12~2007/04/09
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 |
---|
2018 | 5/1, 株式併合 5→1 |
2007 |
04/09 | 2,500 | 2,500 | 2,500 | 2,500 | -7.24% | 200 | - | -3.33% | - | - |
03/23 | 2,695 | 2,695 | 2,695 | 2,695 | -0.19% | 6,400 | - | +4.38% | - | - |
03/20 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | - | +5.06% | - | - |
03/16 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | - | +5.51% | - | - |
03/12 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | - | +6.05% | - | - |
03/08 | 2,710 | 2,710 | 2,700 | 2,700 | +5.88% | 400 | - | +6.72% | - | - |
03/02 | 2,550 | 2,550 | 2,550 | 2,550 | -3.59% | 200 | - | +1.31% | - | - |
02/21 | 2,645 | 2,645 | 2,645 | 2,645 | 0% | 6,400 | - | +5.34% | - | - |
02/19 | 2,645 | 2,645 | 2,645 | 2,645 | -0.38% | 200 | - | +5.72% | - | - |
02/15 | 2,655 | 2,655 | 2,655 | 2,655 | 0% | 400 | - | +6.5% | - | - |
02/13 | 2,655 | 2,655 | 2,655 | 2,655 | +3.11% | 200 | - | +6.93% | - | - |
02/09 | 2,575 | 2,575 | 2,575 | 2,575 | +3% | 400 | - | +4.12% | - | - |
02/08 | 2,500 | 2,500 | 2,500 | 2,500 | -1.96% | 400 | - | +1.38% | - | - |
02/07 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 600 | - | +3.7% | - | - |
02/06 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | +4.04% | - | - |
02/05 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | +4.29% | - | - |
02/02 | 2,550 | 2,550 | 2,550 | 2,550 | -2.86% | 200 | - | +4.47% | - | - |
01/23 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 600 | - | +7.76% | - | - |
01/22 | 2,625 | 2,625 | 2,625 | 2,625 | +1.94% | 200 | - | +8.16% | - | - |
01/19 | 2,575 | 2,575 | 2,575 | 2,575 | 0% | 200 | - | +6.36% | - | - |
01/18 | 2,575 | 2,575 | 2,575 | 2,575 | 0% | 400 | - | +6.67% | - | - |
01/17 | 2,575 | 2,575 | 2,575 | 2,575 | +5.53% | 800 | - | +6.98% | - | - |
01/16 | 2,435 | 2,440 | 2,435 | 2,440 | +1.46% | 400 | - | +1.67% | - | - |
01/10 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 400 | - | +0.12% | - | - |
01/09 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 400 | - | -0.04% | - | - |
01/05 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 600 | - | -0.29% | - | - |
2006 |
12/29 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 200 | - | -0.41% | - | - |
12/28 | 2,385 | 2,405 | 2,385 | 2,405 | +1.26% | 800 | - | -0.66% | - | - |
12/27 | 2,375 | 2,375 | 2,375 | 2,375 | +2.59% | 200 | - | -2.14% | - | - |
12/26 | 2,315 | 2,315 | 2,315 | 2,315 | -2.11% | 200 | - | -4.89% | - | - |
12/25 | 2,415 | 2,415 | 2,340 | 2,365 | -2.07% | 1,000 | - | -3.19% | - | - |
12/22 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 200 | - | -1.63% | - | - |
12/19 | 2,340 | 2,415 | 2,340 | 2,415 | -0.41% | 800 | - | -2.19% | - | - |
12/18 | 2,425 | 2,425 | 2,425 | 2,425 | +1.04% | 200 | - | -2.34% | - | - |
12/15 | 2,375 | 2,400 | 2,375 | 2,400 | 0% | 1,000 | - | -3.85% | - | - |
12/12 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | - | -4.34% | - | - |
12/11 | 2,400 | 2,400 | 2,400 | 2,400 | +2.78% | 200 | - | -4.84% | - | - |
12/08 | 2,335 | 2,335 | 2,335 | 2,335 | 0% | 200 | - | -7.93% | - | - |
12/04 | 2,385 | 2,385 | 2,335 | 2,335 | -2.71% | 400 | - | -8.47% | - | - |
11/30 | 2,400 | 2,400 | 2,400 | 2,400 | -2.64% | 200 | - | -6.61% | - | - |
11/27 | 2,465 | 2,465 | 2,465 | 2,465 | +2.07% | 400 | - | -4.61% | - | - |
11/24 | 2,390 | 2,415 | 2,390 | 2,415 | +0.84% | 400 | - | -6.94% | - | - |
11/22 | 2,395 | 2,395 | 2,395 | 2,395 | -3.04% | 200 | - | -8.2% | - | - |
11/20 | 2,470 | 2,470 | 2,470 | 2,470 | +2.92% | 200 | - | -5.8% | - | - |
11/17 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | - | -8.99% | - | - |
11/13 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 200 | - | -9.4% | - | - |
11/10 | 2,420 | 2,420 | 2,400 | 2,400 | -4% | 600 | - | -9.81% | - | - |
11/09 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | - | -6.47% | - | - |
11/08 | 2,500 | 2,500 | 2,500 | 2,500 | -1.96% | 600 | - | -6.75% | - | - |
11/06 | 2,550 | 2,550 | 2,550 | 2,550 | +2% | 200 | - | -5.17% | - | - |
11/02 | 2,500 | 2,500 | 2,500 | 2,500 | -1.77% | 200 | - | -7.24% | - | - |
11/01 | 2,545 | 2,545 | 2,545 | 2,545 | -0.2% | 400 | - | -5.85% | - | - |
10/31 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | - | -5.83% | - | - |
10/30 | 2,550 | 2,550 | 2,550 | 2,550 | +0.59% | 200 | - | -6.08% | - | - |
10/27 | 2,525 | 2,540 | 2,525 | 2,535 | -5.23% | 1,000 | - | -6.8% | - | - |
10/26 | 2,675 | 2,675 | 2,675 | 2,675 | -3.6% | 400 | - | -1.91% | - | - |
10/25 | 2,750 | 2,775 | 2,735 | 2,775 | +0.91% | 2,000 | - | +1.46% | - | - |
10/24 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 200 | - | +0.55% | - | - |
10/23 | 2,750 | 2,750 | 2,750 | 2,750 | +0.92% | 600 | - | +0.55% | - | - |
10/19 | 2,725 | 2,725 | 2,725 | 2,725 | 0% | 200 | - | -0.29% | - | - |
10/17 | 2,725 | 2,725 | 2,725 | 2,725 | -0.91% | 400 | - | -0.18% | - | - |
10/13 | 2,725 | 2,750 | 2,725 | 2,750 | +0.92% | 400 | - | +0.84% | - | - |
10/12 | 2,720 | 2,725 | 2,720 | 2,725 | -2.68% | 600 | - | 0% | - | - |
10/06 | 2,800 | 2,800 | 2,800 | 2,800 | +1.82% | 200 | - | +2.79% | - | - |
10/04 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 400 | - | +1.1% | - | - |
10/03 | 2,750 | 2,750 | 2,750 | 2,750 | +0.18% | 200 | - | +1.1% | - | - |
10/02 | 2,745 | 2,745 | 2,745 | 2,745 | +0.73% | 200 | - | +0.88% | - | - |
09/28 | 2,725 | 2,725 | 2,725 | 2,725 | -4.39% | 200 | - | +0.11% | - | - |
09/27 | 2,850 | 2,850 | 2,850 | 2,850 | +5.56% | 200 | - | +4.7% | - | - |
09/22 | 2,695 | 2,700 | 2,695 | 2,700 | 0% | 6,600 | - | -0.55% | - | - |
09/21 | 2,705 | 2,705 | 2,650 | 2,700 | 0% | 1,000 | - | -0.48% | - | - |
09/20 | 2,705 | 2,705 | 2,700 | 2,700 | -0.18% | 400 | - | -0.44% | - | - |
09/19 | 2,705 | 2,705 | 2,705 | 2,705 | +0.19% | 200 | - | -0.18% | - | - |
09/12 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | - | -0.3% | - | - |
09/11 | 2,700 | 2,700 | 2,700 | 2,700 | +0.19% | 200 | - | -0.22% | - | - |
09/08 | 2,695 | 2,695 | 2,675 | 2,695 | +0.75% | 600 | - | -0.19% | - | - |
09/05 | 2,675 | 2,675 | 2,675 | 2,675 | -1.47% | 400 | - | -0.85% | - | - |
09/04 | 2,715 | 2,715 | 2,715 | 2,715 | +1.31% | 400 | - | +0.63% | - | - |
08/29 | 2,725 | 2,725 | 2,680 | 2,680 | -0.74% | 600 | - | -0.59% | - | - |
08/25 | 2,695 | 2,795 | 2,695 | 2,700 | -6.74% | 7,000 | - | +0.15% | - | - |
08/24 | 2,900 | 2,900 | 2,895 | 2,895 | +5.08% | 400 | - | +7.18% | - | - |
08/23 | 2,755 | 2,755 | 2,755 | 2,755 | +0.18% | 200 | - | +2.11% | - | - |
08/21 | 2,750 | 2,750 | 2,750 | 2,750 | +1.85% | 400 | - | +1.85% | - | - |
08/18 | 2,700 | 2,700 | 2,700 | 2,700 | +1.89% | 400 | - | -0.07% | - | - |
08/17 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 800 | - | -2.11% | - | - |
08/14 | 2,650 | 2,650 | 2,650 | 2,650 | -1.85% | 200 | - | -2.32% | - | - |
08/08 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | - | -0.7% | - | - |
08/07 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 400 | - | -0.88% | - | - |
08/04 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 200 | - | -1.14% | - | - |
07/28 | 2,750 | 2,750 | 2,750 | 2,750 | -0.9% | 200 | - | +0.51% | - | - |
07/25 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 200 | - | +1.39% | - | - |
07/24 | 2,775 | 2,775 | 2,775 | 2,775 | +1.28% | 200 | - | +1.28% | - | - |
07/20 | 2,740 | 2,740 | 2,740 | 2,740 | +3.01% | 200 | - | -0.07% | - | - |
07/19 | 2,660 | 2,660 | 2,660 | 2,660 | 0% | 200 | - | -3.1% | - | - |
07/13 | 2,660 | 2,660 | 2,660 | 2,660 | 0% | 600 | - | -3.34% | - | - |
07/11 | 2,670 | 2,670 | 2,660 | 2,660 | 0% | 400 | - | -3.55% | - | - |
07/07 | 2,660 | 2,660 | 2,660 | 2,660 | +0.38% | 200 | - | -3.69% | - | - |
06/19 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 200 | - | -4.16% | - | - |
06/16 | 2,650 | 2,650 | 2,650 | 2,650 | +3.92% | 200 | - | -4.4% | - | - |
06/12 | 2,550 | 2,550 | 2,550 | 2,550 | -3.77% | 200 | - | -8.21% | - | - |