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 | 3,150 | 3,180 | 3,100 | 3,120 | +0.32% | 74,000 | - | -8.15% | - | - |
| 03/29 | 3,060 | 3,130 | 3,040 | 3,110 | 0% | 191,900 | - | -9.38% | - | - |
| 03/28 | 3,130 | 3,150 | 3,110 | 3,110 | -1.89% | 151,700 | - | -10.25% | - | - |
| 03/27 | 3,200 | 3,220 | 3,160 | 3,170 | -0.94% | 138,900 | - | -9.43% | - | - |
| 03/26 | 3,240 | 3,240 | 3,170 | 3,200 | -0.31% | 149,400 | - | -9.43% | - | - |
| 03/23 | 3,220 | 3,230 | 3,170 | 3,210 | +0.31% | 228,500 | - | -9.96% | - | - |
| 03/22 | 3,230 | 3,240 | 3,200 | 3,200 | +0.31% | 155,200 | - | -11.04% | - | - |
| 03/20 | 3,240 | 3,250 | 3,180 | 3,190 | -0.93% | 296,400 | - | -12.1% | - | - |
| 03/19 | 3,250 | 3,260 | 3,210 | 3,220 | -1.23% | 226,900 | - | -12.07% | - | - |
| 03/16 | 3,230 | 3,280 | 3,230 | 3,260 | +0.31% | 264,900 | - | -11.75% | - | - |
| 03/15 | 3,260 | 3,280 | 3,210 | 3,250 | +0.93% | 255,600 | - | -12.4% | - | - |
| 03/14 | 3,250 | 3,250 | 3,210 | 3,220 | -2.42% | 283,200 | - | -13.67% | - | - |
| 03/13 | 3,320 | 3,340 | 3,270 | 3,300 | -0.9% | 286,500 | - | -12.07% | - | - |
| 03/12 | 3,280 | 3,410 | 3,260 | 3,330 | +4.06% | 636,500 | - | -11.72% | - | - |
| 03/09 | 3,230 | 3,240 | 3,170 | 3,200 | -1.23% | 769,100 | - | -15.57% | - | - |
| 03/08 | 3,200 | 3,280 | 3,190 | 3,240 | -4.71% | 946,700 | - | -15.07% | - | - |
| 03/07 | 3,510 | 3,520 | 3,360 | 3,400 | -2.3% | 324,800 | - | -11.44% | - | - |
| 03/06 | 3,420 | 3,500 | 3,420 | 3,480 | +0.29% | 185,900 | - | -9.77% | - | - |
| 03/05 | 3,550 | 3,560 | 3,460 | 3,470 | -5.19% | 249,100 | - | -10.43% | - | - |
| 03/02 | 3,790 | 3,790 | 3,650 | 3,660 | -2.92% | 212,900 | - | -5.84% | - | - |
| 03/01 | 3,810 | 3,810 | 3,730 | 3,770 | -1.82% | 161,900 | - | -3.21% | - | - |
| 02/28 | 3,720 | 3,890 | 3,720 | 3,840 | -3.27% | 169,000 | - | -1.61% | - | - |
| 02/27 | 3,990 | 4,000 | 3,940 | 3,970 | -0.5% | 88,800 | - | +1.56% | - | - |
| 02/26 | 4,030 | 4,060 | 3,950 | 3,990 | -0.75% | 149,300 | - | +1.94% | - | - |
| 02/23 | 4,000 | 4,020 | 3,960 | 4,020 | +0.75% | 160,200 | - | +2.42% | - | - |
| 02/22 | 4,000 | 4,020 | 3,960 | 3,990 | +1.27% | 219,100 | - | +1.27% | - | - |
| 02/21 | 3,960 | 3,980 | 3,890 | 3,940 | -1.01% | 204,000 | - | -0.35% | - | - |
| 02/20 | 3,990 | 4,020 | 3,950 | 3,980 | -0.5% | 138,300 | - | +0.43% | - | - |
| 02/19 | 4,000 | 4,040 | 3,970 | 4,000 | +0.25% | 129,400 | - | +0.7% | - | - |
| 02/16 | 4,020 | 4,020 | 3,960 | 3,990 | -0.5% | 208,700 | - | +0.25% | - | - |
| 02/15 | 4,000 | 4,010 | 3,980 | 4,010 | +0.25% | 230,100 | - | +0.88% | - | - |
| 02/14 | 4,050 | 4,060 | 3,950 | 4,000 | -0.5% | 275,700 | - | +1.01% | - | - |
| 02/13 | 3,960 | 4,070 | 3,950 | 4,020 | +0.25% | 451,900 | - | +1.85% | - | - |
| 02/09 | 3,910 | 4,020 | 3,860 | 4,010 | +8.97% | 503,800 | - | +1.98% | - | - |
| 02/08 | 3,760 | 3,770 | 3,610 | 3,680 | -1.87% | 278,900 | - | -6.17% | - | - |
| 02/07 | 3,800 | 3,800 | 3,720 | 3,750 | -1.06% | 158,400 | - | -4.39% | - | - |
| 02/06 | 3,780 | 3,810 | 3,750 | 3,790 | +0.8% | 88,700 | - | -3.24% | - | - |
| 02/05 | 3,800 | 3,810 | 3,740 | 3,760 | -0.79% | 165,200 | - | -3.89% | - | - |
| 02/02 | 3,850 | 3,860 | 3,760 | 3,790 | -1.04% | 261,100 | - | -2.97% | - | - |
| 02/01 | 3,870 | 3,900 | 3,800 | 3,830 | 0% | 167,200 | - | -1.74% | - | - |
| 01/31 | 3,890 | 3,910 | 3,790 | 3,830 | -0.78% | 198,500 | - | -1.47% | - | - |
| 01/30 | 3,870 | 3,920 | 3,850 | 3,860 | -0.77% | 134,500 | - | -0.54% | - | - |
| 01/29 | 3,820 | 3,930 | 3,820 | 3,890 | +2.1% | 232,700 | - | +0.36% | - | - |
| 01/26 | 3,850 | 3,860 | 3,740 | 3,810 | -1.3% | 451,500 | - | -1.55% | - | - |
| 01/25 | 3,980 | 3,990 | 3,850 | 3,860 | -2.77% | 466,800 | - | -0.18% | - | - |
| 01/24 | 4,010 | 4,010 | 3,950 | 3,970 | -0.5% | 283,000 | - | +2.69% | - | - |
| 01/23 | 4,050 | 4,050 | 3,930 | 3,990 | -2.21% | 510,000 | - | +3.42% | - | - |
| 01/22 | 4,300 | 4,300 | 4,060 | 4,080 | -4.67% | 444,900 | - | +6.06% | - | - |
| 01/19 | 4,310 | 4,380 | 4,240 | 4,280 | -2.51% | 327,600 | - | +11.66% | - | - |
| 01/18 | 4,450 | 4,590 | 4,380 | 4,390 | +0.92% | 468,600 | - | +15.16% | - | - |
| 01/17 | 4,210 | 4,400 | 4,180 | 4,350 | +4.57% | 362,700 | - | +14.84% | - | - |
| 01/16 | 4,170 | 4,210 | 4,140 | 4,160 | -0.95% | 161,400 | - | +10.52% | - | - |
| 01/15 | 4,200 | 4,250 | 4,110 | 4,200 | 0% | 462,300 | - | +12.21% | - | - |
| 01/12 | 4,000 | 4,320 | 3,980 | 4,200 | +8.53% | 1,099,900 | - | +12.96% | - | - |
| 01/11 | 3,740 | 3,950 | 3,720 | 3,870 | +6.91% | 656,800 | - | +4.85% | - | - |
| 01/10 | 3,700 | 3,710 | 3,610 | 3,620 | -1.63% | 87,300 | - | -1.68% | - | - |
| 01/09 | 3,640 | 3,730 | 3,640 | 3,680 | +0.82% | 63,000 | - | -0.14% | - | - |
| 01/05 | 3,730 | 3,750 | 3,650 | 3,650 | -3.18% | 85,600 | - | -0.95% | - | - |
| 01/04 | 3,710 | 3,780 | 3,700 | 3,770 | +2.72% | 97,000 | - | +2.47% | - | - |
| 2006 |
| 12/29 | 3,660 | 3,710 | 3,620 | 3,670 | +1.38% | 66,600 | - | +0.08% | - | - |
| 12/28 | 3,700 | 3,700 | 3,610 | 3,620 | -1.09% | 62,900 | - | -1.2% | - | - |
| 12/27 | 3,600 | 3,690 | 3,600 | 3,660 | +0.83% | 93,900 | - | +0.05% | - | - |
| 12/26 | 3,560 | 3,630 | 3,560 | 3,630 | +1.68% | 44,900 | - | -0.71% | - | - |
| 12/25 | 3,570 | 3,630 | 3,540 | 3,570 | +0.28% | 153,200 | - | -2.41% | - | - |
| 12/22 | 3,620 | 3,640 | 3,550 | 3,560 | -3.26% | 194,700 | - | -3.05% | - | - |
| 12/21 | 3,710 | 3,710 | 3,650 | 3,680 | -1.6% | 156,200 | - | -0.08% | - | - |
| 12/20 | 3,780 | 3,780 | 3,710 | 3,740 | +0.27% | 114,000 | - | +1.6% | - | - |
| 12/19 | 3,760 | 3,780 | 3,720 | 3,730 | -0.53% | 112,500 | - | +1.03% | - | - |
| 12/18 | 3,810 | 3,860 | 3,720 | 3,750 | -1.83% | 157,200 | - | +1.46% | - | - |
| 12/15 | 3,820 | 3,890 | 3,760 | 3,820 | +0.79% | 434,200 | - | +2.69% | - | - |
| 12/14 | 3,720 | 3,810 | 3,690 | 3,790 | +2.16% | 262,100 | - | +0.24% | - | - |
| 12/13 | 3,740 | 3,740 | 3,660 | 3,710 | -0.54% | 171,600 | - | -3.44% | - | - |
| 12/12 | 3,760 | 3,800 | 3,720 | 3,730 | -0.8% | 100,800 | - | -4.55% | - | - |
| 12/11 | 3,810 | 3,810 | 3,680 | 3,760 | -0.53% | 250,100 | - | -5.39% | - | - |
| 12/08 | 3,800 | 3,810 | 3,710 | 3,780 | +0.53% | 354,600 | - | -6.37% | - | - |
| 12/07 | 3,630 | 3,790 | 3,630 | 3,760 | +3.87% | 408,300 | - | -8.27% | - | - |
| 12/06 | 3,620 | 3,640 | 3,580 | 3,620 | +1.12% | 125,300 | - | -13.15% | - | - |
| 12/05 | 3,480 | 3,590 | 3,460 | 3,580 | +1.42% | 445,500 | - | -15.57% | - | - |
| 12/04 | 3,600 | 3,610 | 3,510 | 3,530 | -3.02% | 399,600 | - | -18.17% | - | - |
| 12/01 | 3,740 | 3,740 | 3,610 | 3,640 | -1.62% | 196,800 | - | -17.16% | - | - |
| 11/30 | 3,710 | 3,740 | 3,630 | 3,700 | +0.54% | 230,200 | - | -17.21% | - | - |
| 11/29 | 3,640 | 3,690 | 3,570 | 3,680 | +5.44% | 316,700 | - | -18.96% | - | - |
| 11/28 | 3,390 | 3,490 | 3,360 | 3,490 | +0.29% | 271,900 | - | -24.33% | - | - |
| 11/27 | 3,500 | 3,540 | 3,430 | 3,480 | -2.79% | 248,800 | - | -25.83% | - | - |
| 11/24 | 3,580 | 3,590 | 3,530 | 3,580 | +2.87% | 209,300 | - | -24.99% | - | - |
| 11/22 | 3,540 | 3,560 | 3,340 | 3,480 | -3.33% | 506,400 | - | -28.16% | - | - |
| 11/21 | 3,650 | 3,760 | 3,580 | 3,600 | -2.7% | 229,100 | - | -26.75% | - | - |
| 11/20 | 3,850 | 3,880 | 3,620 | 3,700 | -5.37% | 379,200 | - | -25.7% | - | - |
| 11/17 | 3,850 | 3,910 | 3,850 | 3,910 | +2.09% | 536,000 | - | -22.41% | - | - |
| 11/16 | 3,680 | 3,850 | 3,660 | 3,830 | +5.22% | 860,300 | - | -24.61% | - | - |
| 11/15 | 3,860 | 3,900 | 3,510 | 3,640 | -9.23% | 1,133,100 | - | -28.99% | - | - |
| 11/14 | 3,890 | 4,040 | 3,780 | 4,010 | +4.43% | 1,304,500 | - | -22.65% | - | - |
| 11/13 | 3,950 | 3,990 | 3,840 | 3,840 | -11.52% | 1,206,700 | - | -26.59% | - | - |
| 11/10 | 4,340 | 4,340 | 4,340 | 4,340 | -18.73% | 98,300 | - | -17.96% | - | - |
| 11/09 | 5,370 | 5,400 | 5,260 | 5,340 | +0.56% | 67,900 | - | +0.26% | - | - |
| 11/08 | 5,360 | 5,380 | 5,310 | 5,310 | -1.3% | 52,200 | - | -0.24% | - | - |
| 11/07 | 5,410 | 5,440 | 5,370 | 5,380 | 0% | 42,400 | - | +1.01% | - | - |
| 11/06 | 5,220 | 5,410 | 5,220 | 5,380 | +1.13% | 76,500 | - | +1.01% | - | - |
| 11/02 | 5,300 | 5,330 | 5,210 | 5,320 | -0.37% | 82,100 | - | +0.06% | - | - |
| 11/01 | 5,320 | 5,380 | 5,280 | 5,340 | -2.38% | 57,400 | - | +0.56% | - | - |
