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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 3,510 | 3,520 | 3,460 | 3,490 | -0.57% | 21,500 | - | -1.88% | - | - |
| 03/29 | 3,470 | 3,520 | 3,460 | 3,510 | -0.85% | 20,700 | - | -1.6% | - | - |
| 03/28 | 3,550 | 3,570 | 3,520 | 3,540 | -1.12% | 25,200 | - | -0.9% | - | - |
| 03/27 | 3,620 | 3,620 | 3,560 | 3,580 | -0.83% | 23,100 | - | +0.11% | - | - |
| 03/26 | 3,630 | 3,630 | 3,590 | 3,610 | +0.84% | 30,900 | - | +0.89% | - | - |
| 03/23 | 3,590 | 3,620 | 3,560 | 3,580 | +0.56% | 53,200 | - | +0.03% | - | - |
| 03/22 | 3,560 | 3,600 | 3,540 | 3,560 | +0.85% | 39,500 | - | -0.53% | - | - |
| 03/20 | 3,550 | 3,590 | 3,510 | 3,530 | +0.57% | 67,000 | - | -1.34% | - | - |
| 03/19 | 3,480 | 3,580 | 3,450 | 3,510 | +2.33% | 108,900 | - | -2.04% | - | - |
| 03/16 | 3,500 | 3,510 | 3,410 | 3,430 | -2% | 50,500 | - | -4.4% | - | - |
| 03/15 | 3,520 | 3,550 | 3,500 | 3,500 | +1.16% | 46,600 | - | -2.83% | - | - |
| 03/14 | 3,540 | 3,580 | 3,460 | 3,460 | -4.95% | 79,800 | - | -4.13% | - | - |
| 03/13 | 3,680 | 3,680 | 3,610 | 3,640 | -0.27% | 63,900 | - | +0.75% | - | - |
| 03/12 | 3,630 | 3,700 | 3,590 | 3,650 | +1.67% | 90,900 | - | +1.11% | - | - |
| 03/09 | 3,590 | 3,640 | 3,570 | 3,590 | +1.99% | 97,200 | - | -0.42% | - | - |
| 03/08 | 3,520 | 3,530 | 3,440 | 3,520 | +1.44% | 80,500 | - | -2.25% | - | - |
| 03/07 | 3,540 | 3,540 | 3,420 | 3,470 | 0% | 83,600 | - | -3.66% | - | - |
| 03/06 | 3,260 | 3,490 | 3,240 | 3,470 | +4.83% | 99,400 | - | -3.88% | - | - |
| 03/05 | 3,560 | 3,570 | 3,300 | 3,310 | -8.31% | 122,500 | - | -8.66% | - | - |
| 03/02 | 3,580 | 3,670 | 3,570 | 3,610 | -0.28% | 97,100 | - | -0.72% | - | - |
| 03/01 | 3,650 | 3,740 | 3,520 | 3,620 | +0.28% | 192,000 | - | -0.66% | - | - |
| 02/28 | 3,520 | 3,630 | 3,510 | 3,610 | -5.5% | 214,700 | - | -0.66% | - | - |
| 02/27 | 3,740 | 3,920 | 3,710 | 3,820 | +4.09% | 858,700 | - | +5.38% | - | - |
| 02/26 | 3,690 | 3,750 | 3,630 | 3,670 | +0.55% | 124,100 | - | +1.69% | - | - |
| 02/23 | 3,710 | 3,710 | 3,640 | 3,650 | -2.14% | 64,900 | - | +1.47% | - | - |
| 02/22 | 3,640 | 3,750 | 3,610 | 3,730 | +2.75% | 142,800 | - | +3.96% | - | - |
| 02/21 | 3,660 | 3,700 | 3,620 | 3,630 | -0.27% | 90,500 | - | +1.62% | - | - |
| 02/20 | 3,670 | 3,670 | 3,620 | 3,640 | 0% | 59,900 | - | +2.22% | - | - |
| 02/19 | 3,630 | 3,690 | 3,600 | 3,640 | +0.28% | 58,400 | - | +2.56% | - | - |
| 02/16 | 3,600 | 3,730 | 3,570 | 3,630 | +1.4% | 139,000 | - | +2.54% | - | - |
| 02/15 | 3,580 | 3,620 | 3,560 | 3,580 | +0.85% | 47,700 | - | +1.39% | - | - |
| 02/14 | 3,640 | 3,640 | 3,550 | 3,550 | -2.47% | 99,600 | - | +0.8% | - | - |
| 02/13 | 3,650 | 3,690 | 3,630 | 3,640 | +0.28% | 80,300 | - | +3.59% | - | - |
| 02/09 | 3,800 | 3,830 | 3,630 | 3,630 | -3.97% | 253,500 | - | +3.71% | - | - |
| 02/08 | 3,680 | 3,800 | 3,610 | 3,780 | +2.44% | 262,600 | - | +8.37% | - | - |
| 02/07 | 3,630 | 3,710 | 3,610 | 3,690 | +3.94% | 341,700 | - | +6.22% | - | - |
| 02/06 | 3,560 | 3,610 | 3,480 | 3,550 | -0.28% | 125,300 | - | +2.54% | - | - |
| 02/05 | 3,500 | 3,600 | 3,490 | 3,560 | +0.85% | 127,700 | - | +2.92% | - | - |
| 02/02 | 3,520 | 3,630 | 3,510 | 3,530 | +0.86% | 86,400 | - | +2.08% | - | - |
| 02/01 | 3,570 | 3,570 | 3,470 | 3,500 | -1.41% | 73,600 | - | +1.27% | - | - |
| 01/31 | 3,670 | 3,690 | 3,540 | 3,550 | -3.27% | 159,900 | - | +2.6% | - | - |
| 01/30 | 3,860 | 3,870 | 3,670 | 3,670 | -3.93% | 405,500 | - | +5.89% | - | - |
| 01/29 | 3,650 | 3,860 | 3,620 | 3,820 | +5.82% | 950,700 | - | +10.5% | - | - |
| 01/26 | 3,700 | 3,740 | 3,600 | 3,610 | -4.75% | 954,200 | - | +4.97% | - | - |
| 01/25 | 3,390 | 3,820 | 3,380 | 3,790 | +12.13% | 1,630,400 | - | +10.46% | - | - |
| 01/24 | 3,390 | 3,400 | 3,360 | 3,380 | -0.29% | 40,700 | - | -1.17% | - | - |
| 01/23 | 3,430 | 3,430 | 3,370 | 3,390 | -0.88% | 49,800 | - | -1.17% | - | - |
| 01/22 | 3,370 | 3,480 | 3,360 | 3,420 | +1.79% | 151,000 | - | -0.58% | - | - |
| 01/19 | 3,400 | 3,400 | 3,350 | 3,360 | -1.75% | 39,400 | - | -2.52% | - | - |
| 01/18 | 3,320 | 3,420 | 3,310 | 3,420 | +2.7% | 139,600 | - | -1.07% | - | - |
| 01/17 | 3,360 | 3,360 | 3,310 | 3,330 | -0.89% | 50,600 | - | -3.95% | - | - |
| 01/16 | 3,360 | 3,390 | 3,320 | 3,360 | +0.3% | 65,400 | - | -3.59% | - | - |
| 01/15 | 3,410 | 3,410 | 3,320 | 3,350 | -1.47% | 60,900 | - | -4.48% | - | - |
| 01/12 | 3,430 | 3,430 | 3,360 | 3,400 | -0.29% | 61,200 | - | -3.22% | - | - |
| 01/11 | 3,390 | 3,460 | 3,340 | 3,410 | +1.49% | 151,300 | - | -2.93% | - | - |
| 01/10 | 3,360 | 3,430 | 3,340 | 3,360 | +0.3% | 113,400 | - | -4.27% | - | - |
| 01/09 | 3,300 | 3,400 | 3,260 | 3,350 | +1.52% | 73,600 | - | -4.56% | - | - |
| 01/05 | 3,300 | 3,340 | 3,280 | 3,300 | -0.9% | 68,500 | - | -6.06% | - | - |
| 01/04 | 3,410 | 3,410 | 3,310 | 3,330 | -2.63% | 40,200 | - | -5.37% | - | - |
| 2006 |
| 12/29 | 3,390 | 3,440 | 3,390 | 3,420 | +1.18% | 33,000 | - | -2.7% | - | - |
| 12/28 | 3,490 | 3,500 | 3,380 | 3,380 | -3.15% | 70,000 | - | -3.62% | - | - |
| 12/27 | 3,550 | 3,560 | 3,480 | 3,490 | -1.13% | 106,800 | - | -0.4% | - | - |
| 12/26 | 3,440 | 3,550 | 3,420 | 3,530 | +1.44% | 79,500 | - | +1.15% | - | - |
| 12/25 | 3,600 | 3,610 | 3,460 | 3,480 | -3.06% | 78,400 | - | -0.03% | - | - |
| 12/22 | 3,670 | 3,690 | 3,570 | 3,590 | -3.49% | 308,000 | - | +3.07% | - | - |
| 12/21 | 3,520 | 3,760 | 3,510 | 3,720 | +8.45% | 574,900 | - | +6.87% | - | - |
| 12/20 | 3,420 | 3,450 | 3,360 | 3,430 | +1.78% | 32,400 | - | -1.47% | - | - |
| 12/19 | 3,400 | 3,510 | 3,370 | 3,370 | -1.46% | 88,200 | - | -3.33% | - | - |
| 12/18 | 3,450 | 3,490 | 3,410 | 3,420 | -2.84% | 72,700 | - | -2.03% | - | - |
| 12/15 | 3,600 | 3,630 | 3,510 | 3,520 | -2.49% | 66,600 | - | +0.31% | - | - |
| 12/14 | 3,700 | 3,710 | 3,570 | 3,610 | -1.1% | 95,800 | - | +2.62% | - | - |
| 12/13 | 3,590 | 3,660 | 3,570 | 3,650 | +1.67% | 132,500 | - | +3.58% | - | - |
| 12/12 | 3,620 | 3,680 | 3,570 | 3,590 | -0.83% | 83,600 | - | +1.04% | - | - |
| 12/11 | 3,700 | 3,720 | 3,560 | 3,620 | -1.36% | 183,500 | - | +0.98% | - | - |
| 12/08 | 3,760 | 3,860 | 3,670 | 3,670 | -2.91% | 159,100 | - | +1.13% | - | - |
| 12/07 | 3,950 | 3,970 | 3,710 | 3,780 | -3.08% | 436,500 | - | +2.83% | - | - |
| 12/06 | 3,560 | 3,910 | 3,550 | 3,900 | +11.11% | 734,800 | - | +5.29% | - | - |
| 12/05 | 3,440 | 3,580 | 3,420 | 3,510 | +3.54% | 181,800 | - | -5.59% | - | - |
| 12/04 | 3,330 | 3,410 | 3,320 | 3,390 | +1.19% | 39,400 | - | -9.41% | - | - |
| 12/01 | 3,310 | 3,420 | 3,310 | 3,350 | 0% | 58,200 | - | -11.19% | - | - |
| 11/30 | 3,450 | 3,460 | 3,310 | 3,350 | -2.33% | 186,400 | - | -12.05% | - | - |
| 11/29 | 3,530 | 3,570 | 3,360 | 3,430 | -0.29% | 167,900 | - | -10.65% | - | - |
| 11/28 | 3,270 | 3,510 | 3,230 | 3,440 | +6.5% | 279,100 | - | -11.29% | - | - |
| 11/27 | 3,170 | 3,290 | 3,170 | 3,230 | +0.31% | 82,800 | - | -17.43% | - | - |
| 11/24 | 3,290 | 3,340 | 3,180 | 3,220 | -3.01% | 116,900 | - | -18.95% | - | - |
| 11/22 | 3,150 | 3,320 | 3,110 | 3,320 | +5.73% | 151,500 | - | -17.96% | - | - |
| 11/21 | 3,240 | 3,300 | 3,110 | 3,140 | -4.56% | 121,800 | - | -23.56% | - | - |
| 11/20 | 3,520 | 3,530 | 3,250 | 3,290 | -7.06% | 214,100 | - | -21.48% | - | - |
| 11/17 | 3,500 | 3,630 | 3,440 | 3,540 | +0.28% | 160,900 | - | -16.98% | - | - |
| 11/16 | 3,670 | 3,720 | 3,510 | 3,530 | -5.11% | 293,300 | - | -18.29% | - | - |
| 11/15 | 3,600 | 3,770 | 3,560 | 3,720 | +4.79% | 350,100 | - | -14.95% | - | - |
| 11/14 | 3,600 | 3,690 | 3,510 | 3,550 | +1.43% | 187,200 | - | -19.81% | - | - |
| 11/13 | 3,720 | 3,740 | 3,480 | 3,500 | -9.56% | 314,400 | - | -21.68% | - | - |
| 11/10 | 3,840 | 3,960 | 3,820 | 3,870 | +3.48% | 488,800 | - | -14.36% | - | - |
| 11/09 | 3,720 | 3,860 | 3,660 | 3,740 | -0.8% | 565,500 | - | -17.66% | - | - |
| 11/08 | 4,310 | 4,330 | 3,750 | 3,770 | -13.93% | 935,000 | - | -17.23% | - | - |
| 11/07 | 4,280 | 4,570 | 4,260 | 4,380 | 0% | 296,300 | - | -4.03% | - | - |
| 11/06 | 4,750 | 4,760 | 4,340 | 4,380 | -7.2% | 416,300 | - | -3.63% | - | - |
| 11/02 | 4,950 | 5,080 | 4,650 | 4,720 | -2.48% | 879,300 | - | +4.56% | - | - |
| 11/01 | 4,640 | 4,870 | 4,610 | 4,840 | +7.8% | 960,900 | - | +8.42% | - | - |
