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 | 1,039 | 1,045 | 1,037 | 1,044 | +1.06% | 26,500 | - | +0.77% | - | - |
| 03/29 | 1,032 | 1,035 | 1,017 | 1,033 | +0.49% | 35,900 | - | -0.39% | - | - |
| 03/28 | 1,031 | 1,039 | 1,020 | 1,028 | +0.39% | 15,700 | - | -1.06% | - | - |
| 03/27 | 1,034 | 1,041 | 1,020 | 1,024 | -2.85% | 26,200 | - | -1.63% | - | - |
| 03/26 | 1,050 | 1,058 | 1,047 | 1,054 | +1.35% | 59,900 | - | +1.05% | - | - |
| 03/23 | 1,042 | 1,043 | 1,036 | 1,040 | +0.19% | 21,000 | - | -0.48% | - | - |
| 03/22 | 1,040 | 1,046 | 1,036 | 1,038 | +0.78% | 32,300 | - | -0.86% | - | - |
| 03/20 | 1,044 | 1,045 | 1,028 | 1,030 | +0.59% | 17,900 | - | -1.9% | - | - |
| 03/19 | 1,027 | 1,032 | 1,023 | 1,024 | +0.39% | 16,400 | - | -2.66% | - | - |
| 03/16 | 1,036 | 1,037 | 1,020 | 1,020 | -0.87% | 28,700 | - | -3.32% | - | - |
| 03/15 | 1,029 | 1,041 | 1,028 | 1,029 | +1.08% | 19,900 | - | -2.65% | - | - |
| 03/14 | 1,040 | 1,040 | 1,016 | 1,018 | -2.12% | 44,800 | - | -3.96% | - | - |
| 03/13 | 1,055 | 1,055 | 1,040 | 1,040 | -1.05% | 29,300 | - | -2.16% | - | - |
| 03/12 | 1,045 | 1,054 | 1,040 | 1,051 | +1.55% | 34,000 | - | -1.31% | - | - |
| 03/09 | 1,036 | 1,041 | 1,032 | 1,035 | 0% | 51,700 | - | -3% | - | - |
| 03/08 | 1,013 | 1,035 | 1,012 | 1,035 | +2.37% | 37,100 | - | -3.27% | - | - |
| 03/07 | 1,016 | 1,023 | 1,006 | 1,011 | -0.1% | 85,800 | - | -5.78% | - | - |
| 03/06 | 1,000 | 1,012 | 999 | 1,012 | +1.2% | 50,600 | - | -6.12% | - | - |
| 03/05 | 1,028 | 1,029 | 998 | 1,000 | -2.72% | 88,700 | - | -7.66% | - | - |
| 03/02 | 1,027 | 1,034 | 1,026 | 1,028 | -0.1% | 64,300 | - | -5.51% | - | - |
| 03/01 | 1,050 | 1,050 | 1,026 | 1,029 | -1.34% | 71,800 | - | -5.86% | - | - |
| 02/28 | 1,025 | 1,049 | 1,000 | 1,043 | -3.34% | 97,700 | - | -5.01% | - | - |
| 02/27 | 1,080 | 1,089 | 1,078 | 1,079 | +0.37% | 43,800 | - | -2.18% | - | - |
| 02/26 | 1,085 | 1,095 | 1,075 | 1,075 | -0.74% | 82,000 | - | -2.71% | - | - |
| 02/23 | 1,083 | 1,085 | 1,076 | 1,083 | +0.93% | 43,100 | - | -2.26% | - | - |
| 02/22 | 1,077 | 1,079 | 1,071 | 1,073 | +0.37% | 65,000 | - | -3.33% | - | - |
| 02/21 | 1,080 | 1,084 | 1,061 | 1,069 | -0.93% | 81,400 | - | -3.95% | - | - |
| 02/20 | 1,090 | 1,090 | 1,070 | 1,079 | -1.19% | 57,200 | - | -3.32% | - | - |
| 02/19 | 1,095 | 1,096 | 1,091 | 1,092 | -0.18% | 39,100 | - | -2.41% | - | - |
| 02/16 | 1,100 | 1,103 | 1,091 | 1,094 | -0.45% | 28,200 | - | -2.5% | - | - |
| 02/15 | 1,100 | 1,103 | 1,098 | 1,099 | +0.18% | 41,000 | - | -2.22% | - | - |
| 02/14 | 1,102 | 1,108 | 1,094 | 1,097 | +0.37% | 47,200 | - | -2.58% | - | - |
| 02/13 | 1,100 | 1,105 | 1,093 | 1,093 | +0.28% | 60,700 | - | -3.19% | - | - |
| 02/09 | 1,080 | 1,092 | 1,072 | 1,090 | +0.83% | 53,700 | - | -3.63% | - | - |
| 02/08 | 1,089 | 1,094 | 1,081 | 1,081 | -0.64% | 43,500 | - | -4.67% | - | - |
| 02/07 | 1,095 | 1,110 | 1,087 | 1,088 | 0% | 83,900 | - | -4.23% | - | - |
| 02/06 | 1,095 | 1,095 | 1,085 | 1,088 | -0.46% | 50,900 | - | -4.39% | - | - |
| 02/05 | 1,110 | 1,125 | 1,093 | 1,093 | -1.09% | 52,800 | - | -4.04% | - | - |
| 02/02 | 1,114 | 1,117 | 1,105 | 1,105 | -0.81% | 32,900 | - | -3.16% | - | - |
| 02/01 | 1,115 | 1,120 | 1,104 | 1,114 | -0.18% | 62,200 | - | -2.45% | - | - |
| 01/31 | 1,126 | 1,126 | 1,115 | 1,116 | -1.06% | 32,100 | - | -2.45% | - | - |
| 01/30 | 1,132 | 1,139 | 1,127 | 1,128 | -0.35% | 32,800 | - | -1.48% | - | - |
| 01/29 | 1,141 | 1,159 | 1,131 | 1,132 | -0.88% | 41,500 | - | -1.22% | - | - |
| 01/26 | 1,147 | 1,150 | 1,141 | 1,142 | -0.44% | 31,600 | - | -0.35% | - | - |
| 01/25 | 1,160 | 1,160 | 1,147 | 1,147 | -0.61% | 53,400 | - | 0% | - | - |
| 01/24 | 1,154 | 1,155 | 1,151 | 1,154 | +0.09% | 40,600 | - | +0.52% | - | - |
| 01/23 | 1,145 | 1,155 | 1,143 | 1,153 | +0.79% | 26,200 | - | +0.26% | - | - |
| 01/22 | 1,151 | 1,153 | 1,143 | 1,144 | +0.09% | 28,900 | - | -0.61% | - | - |
| 01/19 | 1,145 | 1,151 | 1,143 | 1,143 | -0.09% | 16,200 | - | -0.87% | - | - |
| 01/18 | 1,144 | 1,150 | 1,140 | 1,144 | 0% | 23,700 | - | -1.04% | - | - |
| 01/17 | 1,145 | 1,148 | 1,142 | 1,144 | -0.52% | 30,500 | - | -1.21% | - | - |
| 01/16 | 1,151 | 1,154 | 1,145 | 1,150 | -0.35% | 20,000 | - | -0.86% | - | - |
| 01/15 | 1,147 | 1,162 | 1,147 | 1,154 | +0.35% | 23,200 | - | -0.69% | - | - |
| 01/12 | 1,152 | 1,155 | 1,146 | 1,150 | 0% | 18,100 | - | -1.12% | - | - |
| 01/11 | 1,150 | 1,174 | 1,146 | 1,150 | 0% | 34,000 | - | -1.2% | - | - |
| 01/10 | 1,188 | 1,188 | 1,150 | 1,150 | -1.54% | 32,600 | - | -1.29% | - | - |
| 01/09 | 1,154 | 1,176 | 1,151 | 1,168 | +1.65% | 25,200 | - | +0.17% | - | - |
| 01/05 | 1,158 | 1,162 | 1,149 | 1,149 | -1.29% | 17,600 | - | -1.46% | - | - |
| 01/04 | 1,157 | 1,167 | 1,150 | 1,164 | +2.65% | 8,900 | - | -0.09% | - | - |
| 2006 |
| 12/29 | 1,134 | 1,148 | 1,130 | 1,134 | +0.53% | 7,900 | - | -2.58% | - | - |
| 12/28 | 1,133 | 1,133 | 1,123 | 1,128 | +0.18% | 23,500 | - | -3.01% | - | - |
| 12/27 | 1,135 | 1,135 | 1,121 | 1,126 | -0.79% | 16,200 | - | -3.18% | - | - |
| 12/26 | 1,130 | 1,136 | 1,123 | 1,135 | -0.09% | 18,800 | - | -2.32% | - | - |
| 12/25 | 1,150 | 1,150 | 1,136 | 1,136 | -1.05% | 20,900 | - | -2.07% | - | - |
| 12/22 | 1,162 | 1,163 | 1,141 | 1,148 | -0.86% | 14,800 | - | -1.03% | - | - |
| 12/21 | 1,172 | 1,173 | 1,157 | 1,158 | +0.43% | 14,900 | - | -0.17% | - | - |
| 12/20 | 1,144 | 1,157 | 1,139 | 1,153 | +1.5% | 13,500 | - | -0.52% | - | - |
| 12/19 | 1,150 | 1,150 | 1,133 | 1,136 | -1.9% | 23,100 | - | -1.82% | - | - |
| 12/18 | 1,186 | 1,186 | 1,150 | 1,158 | -1.61% | 25,700 | - | +0.17% | - | - |
| 12/15 | 1,190 | 1,201 | 1,175 | 1,177 | -1.42% | 13,500 | - | +1.99% | - | - |
| 12/14 | 1,189 | 1,195 | 1,185 | 1,194 | +0.51% | 7,300 | - | +3.74% | - | - |
| 12/13 | 1,218 | 1,218 | 1,186 | 1,188 | -0.75% | 29,800 | - | +3.39% | - | - |
| 12/12 | 1,213 | 1,220 | 1,196 | 1,197 | -1.32% | 21,000 | - | +4.36% | - | - |
| 12/11 | 1,227 | 1,227 | 1,203 | 1,213 | +2.19% | 14,300 | - | +6.03% | - | - |
| 12/08 | 1,181 | 1,220 | 1,181 | 1,187 | -1.17% | 22,600 | - | +3.94% | - | - |
| 12/07 | 1,205 | 1,205 | 1,190 | 1,201 | +0.08% | 10,400 | - | +5.35% | - | - |
| 12/06 | 1,198 | 1,200 | 1,185 | 1,200 | +2.13% | 24,700 | - | +5.54% | - | - |
| 12/05 | 1,180 | 1,183 | 1,174 | 1,175 | -0.59% | 6,400 | - | +3.43% | - | - |
| 12/04 | 1,174 | 1,183 | 1,165 | 1,182 | +0.51% | 11,100 | - | +3.96% | - | - |
| 12/01 | 1,173 | 1,178 | 1,166 | 1,176 | +0.86% | 17,300 | - | +3.34% | - | - |
| 11/30 | 1,160 | 1,166 | 1,150 | 1,166 | +0.6% | 6,300 | - | +2.37% | - | - |
| 11/29 | 1,141 | 1,160 | 1,133 | 1,159 | +1.4% | 16,200 | - | +1.49% | - | - |
| 11/28 | 1,120 | 1,143 | 1,119 | 1,143 | +1.78% | 12,500 | - | -0.17% | - | - |
| 11/27 | 1,118 | 1,123 | 1,105 | 1,123 | +0.81% | 6,700 | - | -2.18% | - | - |
| 11/24 | 1,111 | 1,117 | 1,070 | 1,114 | -0.36% | 10,600 | - | -3.38% | - | - |
| 11/22 | 1,087 | 1,118 | 1,065 | 1,118 | +1.27% | 16,100 | - | -3.37% | - | - |
| 11/21 | 1,124 | 1,124 | 1,100 | 1,104 | 0% | 13,100 | - | -4.99% | - | - |
| 11/20 | 1,135 | 1,135 | 1,104 | 1,104 | -2.39% | 23,900 | - | -5.4% | - | - |
| 11/17 | 1,118 | 1,137 | 1,112 | 1,131 | -1.31% | 29,500 | - | -3.42% | - | - |
| 11/16 | 1,110 | 1,150 | 1,110 | 1,146 | +1.78% | 38,000 | - | -2.3% | - | - |
| 11/15 | 1,130 | 1,135 | 1,125 | 1,126 | +1.08% | 27,000 | - | -4.17% | - | - |
| 11/14 | 1,106 | 1,128 | 1,106 | 1,114 | +0.91% | 11,700 | - | -5.51% | - | - |
| 11/13 | 1,113 | 1,115 | 1,085 | 1,104 | -0.72% | 27,600 | - | -6.76% | - | - |
| 11/10 | 1,134 | 1,134 | 1,108 | 1,112 | +0.72% | 22,300 | - | -6.55% | - | - |
| 11/09 | 1,130 | 1,131 | 1,100 | 1,104 | -2.39% | 23,500 | - | -7.54% | - | - |
| 11/08 | 1,139 | 1,144 | 1,127 | 1,131 | -0.53% | 21,200 | - | -5.75% | - | - |
| 11/07 | 1,138 | 1,142 | 1,136 | 1,137 | -0.09% | 25,900 | - | -5.64% | - | - |
| 11/06 | 1,143 | 1,144 | 1,137 | 1,138 | -0.44% | 22,100 | - | -5.95% | - | - |
| 11/02 | 1,141 | 1,159 | 1,137 | 1,143 | +0.26% | 44,400 | - | -5.93% | - | - |
| 11/01 | 1,143 | 1,150 | 1,135 | 1,140 | -0.35% | 32,700 | - | -6.71% | - | - |
