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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2007 |
| 03/30 | 604 | 616 | 603 | 613 | +1.6% | 2,663,700 | - | +4.25% | - | - |
| 03/29 | 602 | 606 | 599 | 603 | -1.2% | 3,767,400 | - | +2.78% | - | - |
| 03/28 | 611 | 616 | 606 | 611 | -0.16% | 5,396,700 | - | +4.03% | - | - |
| 03/27 | 616 | 616 | 610 | 612 | -1.13% | 3,333,600 | - | +4.38% | - | - |
| 03/26 | 617 | 620 | 613 | 619 | +1.37% | 5,296,200 | - | +5.75% | - | - |
| 03/23 | 607 | 614 | 603 | 610 | +2.63% | 7,620,900 | - | +4.51% | - | - |
| 03/22 | 588 | 596 | 582 | 595 | +2.94% | 3,778,200 | - | +2.18% | - | - |
| 03/20 | 580 | 586 | 573 | 578 | +0.64% | 3,320,700 | - | -0.74% | - | - |
| 03/19 | 568 | 574 | 567 | 574 | +1.29% | 1,640,400 | - | -1.37% | - | - |
| 03/16 | 574 | 577 | 566 | 567 | -1.39% | 2,697,300 | - | -2.47% | - | - |
| 03/15 | 574 | 577 | 573 | 575 | +1.65% | 2,815,500 | - | -1.26% | - | - |
| 03/14 | 573 | 575 | 564 | 565 | -2.25% | 3,274,200 | - | -2.86% | - | - |
| 03/13 | 582 | 586 | 575 | 578 | -0.29% | 2,553,600 | - | -0.8% | - | - |
| 03/12 | 575 | 580 | 575 | 580 | +0.99% | 2,704,800 | - | -0.51% | - | - |
| 03/09 | 573 | 576 | 572 | 574 | -0.23% | 3,992,400 | - | -1.66% | - | - |
| 03/08 | 570 | 576 | 566 | 576 | +1.17% | 2,172,900 | - | -1.43% | - | - |
| 03/07 | 582 | 582 | 568 | 569 | -0.35% | 2,727,600 | - | -2.57% | - | - |
| 03/06 | 567 | 573 | 562 | 571 | +0.53% | 2,030,700 | - | -2.39% | - | - |
| 03/05 | 573 | 576 | 567 | 568 | -2.29% | 3,614,100 | - | -3.24% | - | - |
| 03/02 | 578 | 582 | 573 | 581 | -0.06% | 3,788,700 | - | -0.97% | - | - |
| 03/01 | 583 | 588 | 578 | 582 | -0.17% | 2,232,600 | - | -1.08% | - | - |
| 02/28 | 577 | 583 | 571 | 583 | -2.67% | 3,540,900 | - | -0.74% | - | - |
| 02/27 | 602 | 605 | 598 | 599 | -1.43% | 3,288,600 | - | +1.99% | - | - |
| 02/26 | 615 | 621 | 605 | 607 | -0.11% | 4,672,200 | - | +3.64% | - | - |
| 02/23 | 606 | 611 | 600 | 608 | +0.88% | 4,119,600 | - | +4.11% | - | - |
| 02/22 | 589 | 605 | 589 | 603 | +2.32% | 6,234,000 | - | +3.37% | - | - |
| 02/21 | 593 | 594 | 587 | 589 | -0.9% | 2,829,300 | - | +1.2% | - | - |
| 02/20 | 593 | 601 | 592 | 594 | +1.25% | 6,257,400 | - | +2.12% | - | - |
| 02/19 | 587 | 588 | 580 | 587 | +0.28% | 2,990,400 | - | +0.86% | - | - |
| 02/16 | 580 | 591 | 576 | 585 | +1.8% | 6,090,300 | - | +0.75% | - | - |
| 02/15 | 580 | 580 | 572 | 575 | -0.23% | 4,966,500 | - | -0.86% | - | - |
| 02/14 | 570 | 579 | 566 | 576 | +0.7% | 6,840,600 | - | -0.63% | - | - |
| 02/13 | 567 | 576 | 564 | 572 | +0.88% | 7,848,000 | - | -1.15% | - | - |
| 02/09 | 580 | 584 | 566 | 567 | -2.01% | 7,447,800 | - | -1.85% | - | - |
| 02/08 | 583 | 583 | 577 | 579 | -0.06% | 8,224,200 | - | 0% | - | - |
| 02/07 | 581 | 585 | 577 | 579 | -0.23% | 6,610,500 | - | +0.06% | - | - |
| 02/06 | 587 | 591 | 579 | 581 | -1.14% | 3,465,000 | - | +0.46% | - | - |
| 02/05 | 600 | 603 | 583 | 587 | -1.34% | 4,421,400 | - | +1.61% | - | - |
| 02/02 | 597 | 600 | 595 | 595 | +1.19% | 3,456,600 | - | +3% | - | - |
| 02/01 | 590 | 591 | 584 | 588 | +1.44% | 4,198,800 | - | +1.79% | - | - |
| 01/31 | 600 | 600 | 580 | 580 | -3.06% | 4,912,500 | - | +0.17% | - | - |
| 01/30 | 597 | 607 | 597 | 598 | -0.72% | 3,023,400 | - | +3.16% | - | - |
| 01/29 | 598 | 604 | 595 | 603 | +3.37% | 5,917,800 | - | +3.91% | - | - |
| 01/26 | 585 | 586 | 578 | 583 | -0.63% | 4,674,900 | - | +0.52% | - | - |
| 01/25 | 585 | 595 | 581 | 587 | +2.39% | 6,657,000 | - | +1.15% | - | - |
| 01/24 | 570 | 575 | 568 | 573 | +0.88% | 7,911,300 | - | -1.38% | - | - |
| 01/23 | 573 | 574 | 565 | 568 | -1.1% | 3,820,200 | - | -2.24% | - | - |
| 01/22 | 568 | 576 | 568 | 574 | +1.47% | 5,019,000 | - | -1.32% | - | - |
| 01/19 | 579 | 581 | 562 | 566 | -2.86% | 6,513,600 | - | -2.75% | - | - |
| 01/18 | 583 | 586 | 579 | 583 | -0.91% | 2,078,100 | - | +0.11% | - | - |
| 01/17 | 592 | 592 | 580 | 588 | 0% | 3,030,000 | - | +1.03% | - | - |
| 01/16 | 577 | 589 | 577 | 588 | +1.97% | 3,285,900 | - | +1.03% | - | - |
| 01/15 | 577 | 581 | 575 | 577 | +1.17% | 2,417,400 | - | -0.75% | - | - |
| 01/12 | 568 | 576 | 565 | 570 | +0.88% | 2,289,300 | - | -1.89% | - | - |
| 01/11 | 562 | 573 | 561 | 565 | +0.65% | 3,545,100 | - | -2.92% | - | - |
| 01/10 | 572 | 572 | 560 | 561 | -0.65% | 2,449,200 | - | -3.72% | - | - |
| 01/09 | 560 | 569 | 558 | 565 | +1.56% | 4,077,600 | - | -3.09% | - | - |
| 01/05 | 569 | 569 | 555 | 556 | -2% | 3,941,700 | - | -4.74% | - | - |
| 01/04 | 580 | 581 | 567 | 568 | -2.41% | 2,342,100 | - | -2.96% | - | - |
| 2006 |
| 12/29 | 568 | 583 | 568 | 582 | +3.87% | 2,806,500 | - | -0.57% | - | - |
| 12/28 | 559 | 564 | 551 | 560 | -2.67% | 5,888,100 | - | -4.11% | - | - |
| 12/27 | 580 | 587 | 575 | 575 | -2.54% | 5,677,200 | - | -1.48% | - | - |
| 12/26 | 594 | 598 | 588 | 590 | -1.28% | 3,041,100 | - | +1.26% | - | - |
| 12/25 | 609 | 611 | 598 | 598 | -1.48% | 1,111,800 | - | +2.75% | - | - |
| 12/22 | 607 | 610 | 605 | 607 | 0% | 1,323,900 | - | +4.48% | - | - |
| 12/21 | 607 | 613 | 605 | 607 | +0.33% | 2,058,900 | - | +4.84% | - | - |
| 12/20 | 605 | 605 | 599 | 605 | +1.17% | 1,852,200 | - | +4.67% | - | - |
| 12/19 | 597 | 606 | 595 | 598 | +0.62% | 2,698,500 | - | +3.46% | - | - |
| 12/18 | 600 | 600 | 587 | 594 | -0.34% | 1,968,000 | - | +3% | - | - |
| 12/15 | 586 | 599 | 585 | 596 | +1.82% | 2,697,600 | - | +3.53% | - | - |
| 12/14 | 579 | 586 | 577 | 586 | +0.69% | 2,220,300 | - | +1.68% | - | - |
| 12/13 | 582 | 583 | 572 | 582 | -0.11% | 2,804,400 | - | +0.98% | - | - |
| 12/12 | 575 | 583 | 575 | 582 | +1.1% | 3,166,800 | - | +0.92% | - | - |
| 12/11 | 573 | 581 | 572 | 576 | +0.7% | 2,621,400 | - | -0.17% | - | - |
| 12/08 | 578 | 579 | 570 | 572 | -1.15% | 3,269,400 | - | -1.04% | - | - |
| 12/07 | 580 | 583 | 576 | 579 | -0.52% | 2,675,400 | - | -0.23% | - | - |
| 12/06 | 581 | 584 | 577 | 582 | +1.22% | 2,879,100 | - | +0.11% | - | - |
| 12/05 | 584 | 587 | 572 | 575 | -2.1% | 3,480,600 | - | -1.43% | - | - |
| 12/04 | 587 | 588 | 579 | 587 | +1.09% | 2,528,100 | - | +0.17% | - | - |
| 12/01 | 590 | 591 | 575 | 581 | -0.68% | 2,888,100 | - | -1.25% | - | - |
| 11/30 | 583 | 588 | 574 | 585 | +0.8% | 2,742,600 | - | -0.9% | - | - |
| 11/29 | 578 | 583 | 574 | 580 | +1.28% | 2,122,200 | - | -2.03% | - | - |
| 11/28 | 567 | 573 | 564 | 573 | +0.64% | 2,340,300 | - | -3.59% | - | - |
| 11/27 | 553 | 572 | 550 | 569 | +1.07% | 2,368,500 | - | -4.53% | - | - |
| 11/24 | 560 | 565 | 554 | 563 | +0.72% | 4,663,800 | - | -5.85% | - | - |
| 11/22 | 553 | 561 | 550 | 559 | +1.02% | 3,178,200 | - | -6.83% | - | - |
| 11/21 | 557 | 559 | 551 | 553 | -0.54% | 2,678,700 | - | -8.24% | - | - |
| 11/20 | 564 | 571 | 553 | 556 | -2.63% | 3,699,600 | - | -8.2% | - | - |
| 11/17 | 570 | 574 | 563 | 571 | -0.29% | 2,451,000 | - | -6.03% | - | - |
| 11/16 | 581 | 586 | 571 | 573 | -0.69% | 3,313,200 | - | -6.07% | - | - |
| 11/15 | 585 | 590 | 575 | 577 | -2.2% | 3,120,900 | - | -5.72% | - | - |
| 11/14 | 593 | 595 | 587 | 590 | +1.26% | 3,108,900 | - | -3.91% | - | - |
| 11/13 | 581 | 584 | 576 | 583 | +0.23% | 2,649,600 | - | -5.26% | - | - |
| 11/10 | 591 | 596 | 580 | 581 | -1.52% | 4,305,000 | - | -5.78% | - | - |
| 11/09 | 588 | 593 | 578 | 590 | -0.56% | 3,034,500 | - | -4.63% | - | - |
| 11/08 | 590 | 602 | 589 | 594 | +1.77% | 3,788,700 | - | -4.25% | - | - |
| 11/07 | 592 | 604 | 577 | 583 | -1.41% | 4,369,500 | - | -6.22% | - | - |
| 11/06 | 598 | 598 | 589 | 592 | -1.55% | 4,001,400 | - | -5.03% | - | - |
| 11/02 | 606 | 608 | 585 | 601 | -2.38% | 4,716,300 | - | -3.69% | - | - |
| 11/01 | 611 | 624 | 600 | 616 | -0.65% | 2,894,700 | - | -1.34% | - | - |
