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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2007 |
| 03/30 | 922 | 922 | 912 | 912 | -0.36% | 11,028,300 | - | +0.4% | - | - |
| 03/29 | 907 | 920 | 900 | 915 | -0.54% | 19,687,500 | - | +0.88% | - | - |
| 03/28 | 922 | 930 | 912 | 920 | -0.18% | 20,410,500 | - | +1.66% | - | - |
| 03/27 | 920 | 935 | 917 | 922 | -0.72% | 22,545,000 | - | +2.07% | - | - |
| 03/26 | 933 | 937 | 922 | 928 | -0.54% | 22,806,300 | - | +3.15% | - | - |
| 03/23 | 932 | 938 | 927 | 933 | +0.54% | 40,960,200 | - | +4.05% | - | - |
| 03/22 | 920 | 932 | 920 | 928 | +2.2% | 33,254,100 | - | +3.84% | - | - |
| 03/20 | 913 | 915 | 905 | 908 | 0% | 23,148,600 | - | +1.83% | - | - |
| 03/19 | 882 | 912 | 882 | 908 | +1.49% | 19,268,400 | - | +2.06% | - | - |
| 03/16 | 898 | 908 | 877 | 895 | -0.19% | 31,773,600 | - | +0.9% | - | - |
| 03/15 | 887 | 905 | 885 | 897 | +1.89% | 33,180,300 | - | +1.43% | - | - |
| 03/14 | 888 | 902 | 877 | 880 | -3.83% | 35,746,500 | - | -0.23% | - | - |
| 03/13 | 928 | 928 | 915 | 915 | -1.44% | 19,735,500 | - | +3.98% | - | - |
| 03/12 | 923 | 933 | 922 | 928 | +2.01% | 43,098,600 | - | +5.97% | - | - |
| 03/09 | 917 | 920 | 908 | 910 | +0.74% | 45,644,400 | - | +4.36% | - | - |
| 03/08 | 872 | 905 | 868 | 903 | +3.04% | 30,288,000 | - | +4.07% | - | - |
| 03/07 | 890 | 897 | 872 | 877 | +1.54% | 45,220,500 | - | +1.35% | - | - |
| 03/06 | 845 | 883 | 845 | 863 | +2.17% | 52,342,200 | - | +0.15% | - | - |
| 03/05 | 867 | 877 | 833 | 845 | -5.41% | 50,775,300 | - | -1.74% | - | - |
| 03/02 | 912 | 915 | 892 | 893 | -2.9% | 48,240,300 | - | +4.12% | - | - |
| 03/01 | 920 | 922 | 913 | 920 | 0% | 149,876,400 | - | +7.73% | - | - |
| 02/28 | 903 | 922 | 873 | 920 | -1.08% | 121,453,200 | - | +8.36% | - | - |
| 02/27 | 945 | 947 | 925 | 930 | -0.89% | 44,060,400 | - | +10.32% | - | - |
| 02/26 | 920 | 952 | 920 | 938 | +2.55% | 59,936,700 | - | +12.24% | - | - |
| 02/23 | 893 | 920 | 890 | 915 | +3% | 66,282,000 | - | +10.51% | - | - |
| 02/22 | 873 | 890 | 873 | 888 | +3.09% | 42,758,700 | - | +8.2% | - | - |
| 02/21 | 855 | 870 | 855 | 862 | +0.19% | 22,281,300 | - | +5.86% | - | - |
| 02/20 | 855 | 863 | 845 | 860 | +0.39% | 18,753,900 | - | +6.44% | - | - |
| 02/19 | 842 | 860 | 838 | 857 | +0.59% | 19,602,600 | - | +6.82% | - | - |
| 02/16 | 857 | 858 | 842 | 852 | -1.73% | 31,673,400 | - | +6.86% | - | - |
| 02/15 | 868 | 870 | 852 | 867 | +0.58% | 38,696,100 | - | +9.57% | - | - |
| 02/14 | 867 | 872 | 855 | 862 | -0.19% | 46,831,500 | - | +9.77% | - | - |
| 02/13 | 837 | 867 | 837 | 863 | +2.78% | 49,323,900 | - | +10.83% | - | - |
| 02/09 | 828 | 847 | 825 | 840 | +2.44% | 42,735,900 | - | +8.53% | - | - |
| 02/08 | 825 | 830 | 810 | 820 | -1.2% | 24,951,300 | - | +6.49% | - | - |
| 02/07 | 827 | 833 | 820 | 830 | -0.2% | 21,270,000 | - | +8.21% | - | - |
| 02/06 | 817 | 835 | 817 | 832 | +1.84% | 31,686,300 | - | +9% | - | - |
| 02/05 | 830 | 832 | 812 | 817 | -1.61% | 28,777,200 | - | +7.6% | - | - |
| 02/02 | 827 | 838 | 825 | 830 | +1.22% | 53,016,600 | - | +9.79% | - | - |
| 02/01 | 813 | 827 | 812 | 820 | +0.82% | 44,306,100 | - | +9.04% | - | - |
| 01/31 | 815 | 817 | 798 | 813 | +0.83% | 33,559,200 | - | +8.59% | - | - |
| 01/30 | 818 | 823 | 798 | 807 | -0.62% | 37,158,300 | - | +8.13% | - | - |
| 01/29 | 803 | 820 | 802 | 812 | +1.25% | 40,707,900 | - | +9.09% | - | - |
| 01/26 | 783 | 803 | 783 | 802 | +0.63% | 39,093,900 | - | +8.04% | - | - |
| 01/25 | 802 | 808 | 797 | 797 | +1.06% | 57,162,600 | - | +7.66% | - | - |
| 01/24 | 787 | 793 | 783 | 788 | +2.83% | 58,592,100 | - | +6.82% | - | - |
| 01/23 | 755 | 768 | 753 | 767 | +1.55% | 32,220,000 | - | +4.03% | - | - |
| 01/22 | 755 | 762 | 752 | 755 | +1.8% | 33,762,300 | - | +2.58% | - | - |
| 01/19 | 735 | 743 | 732 | 742 | +0.68% | 27,696,600 | - | +0.77% | - | - |
| 01/18 | 722 | 743 | 720 | 737 | +2.79% | 41,555,700 | - | +0.09% | - | - |
| 01/17 | 718 | 722 | 707 | 717 | -0.69% | 30,502,500 | - | -2.63% | - | - |
| 01/16 | 717 | 723 | 713 | 722 | +0.7% | 20,526,600 | - | -2.08% | - | - |
| 01/15 | 722 | 723 | 713 | 717 | 0% | 27,948,600 | - | -3.02% | - | - |
| 01/12 | 713 | 725 | 713 | 717 | +0.94% | 21,181,500 | - | -3.15% | - | - |
| 01/11 | 710 | 717 | 708 | 710 | -0.47% | 27,079,200 | - | -4.05% | - | - |
| 01/10 | 718 | 718 | 707 | 713 | -0.23% | 28,242,300 | - | -3.73% | - | - |
| 01/09 | 712 | 722 | 710 | 715 | -1.15% | 29,067,600 | - | -3.51% | - | - |
| 01/05 | 733 | 735 | 717 | 723 | -2.69% | 31,457,700 | - | -2.38% | - | - |
| 01/04 | 747 | 748 | 735 | 743 | -0.45% | 12,171,900 | - | +0.59% | - | - |
| 2006 |
| 12/29 | 743 | 750 | 740 | 747 | +1.59% | 16,145,100 | - | +1.31% | - | - |
| 12/28 | 737 | 740 | 733 | 735 | +0.68% | 18,641,700 | - | +0.14% | - | - |
| 12/27 | 740 | 745 | 730 | 730 | -1.13% | 18,165,900 | - | -0.27% | - | - |
| 12/26 | 725 | 740 | 720 | 738 | +0.91% | 23,381,400 | - | +1.28% | - | - |
| 12/25 | 738 | 740 | 727 | 732 | -1.35% | 17,795,700 | - | +0.64% | - | - |
| 12/22 | 747 | 748 | 737 | 742 | -0.67% | 25,078,200 | - | +2.3% | - | - |
| 12/21 | 755 | 758 | 747 | 747 | -1.1% | 25,791,900 | - | +3.27% | - | - |
| 12/20 | 753 | 757 | 747 | 755 | +0.67% | 16,510,800 | - | +4.72% | - | - |
| 12/19 | 755 | 757 | 750 | 750 | -1.53% | 15,697,500 | - | +4.17% | - | - |
| 12/18 | 755 | 762 | 753 | 762 | +1.78% | 27,125,100 | - | +6.08% | - | - |
| 12/15 | 757 | 758 | 745 | 748 | -0.66% | 20,582,100 | - | +4.37% | - | - |
| 12/14 | 755 | 757 | 748 | 753 | +0.22% | 15,155,700 | - | +5.21% | - | - |
| 12/13 | 738 | 752 | 738 | 752 | 0% | 14,377,500 | - | +5.13% | - | - |
| 12/12 | 753 | 760 | 747 | 752 | +1.12% | 28,243,500 | - | +5.28% | - | - |
| 12/11 | 732 | 747 | 732 | 743 | +1.59% | 20,286,900 | - | +4.11% | - | - |
| 12/08 | 737 | 740 | 730 | 732 | -2.44% | 42,956,100 | - | +2.47% | - | - |
| 12/07 | 753 | 758 | 750 | 750 | -1.53% | 24,701,700 | - | +5.04% | - | - |
| 12/06 | 748 | 762 | 747 | 762 | +2.24% | 37,604,100 | - | +6.68% | - | - |
| 12/05 | 742 | 752 | 740 | 745 | +1.59% | 35,250,300 | - | +4.34% | - | - |
| 12/04 | 732 | 738 | 728 | 733 | +0.69% | 26,187,000 | - | +2.56% | - | - |
| 12/01 | 715 | 738 | 713 | 728 | +1.16% | 37,289,700 | - | +1.58% | - | - |
| 11/30 | 717 | 720 | 712 | 720 | +3.1% | 31,697,400 | - | +0.28% | - | - |
| 11/29 | 695 | 702 | 693 | 698 | +1.45% | 23,891,100 | - | -2.87% | - | - |
| 11/28 | 687 | 693 | 680 | 688 | -0.24% | 21,681,900 | - | -4.53% | - | - |
| 11/27 | 673 | 695 | 672 | 690 | +2.22% | 35,676,000 | - | -4.7% | - | - |
| 11/24 | 675 | 677 | 667 | 675 | 0% | 18,426,300 | - | -7.02% | - | - |
| 11/22 | 672 | 678 | 668 | 675 | +1.71% | 29,219,100 | - | -7.28% | - | - |
| 11/21 | 675 | 680 | 661 | 664 | -1.44% | 41,822,400 | - | -9.21% | - | - |
| 11/20 | 683 | 690 | 668 | 673 | -1.94% | 29,956,200 | - | -8.14% | - | - |
| 11/17 | 693 | 695 | 680 | 687 | -1.44% | 27,811,800 | - | -6.58% | - | - |
| 11/16 | 705 | 710 | 695 | 697 | -0.71% | 26,806,500 | - | -5.34% | - | - |
| 11/15 | 715 | 715 | 698 | 702 | -2.32% | 23,979,000 | - | -4.54% | - | - |
| 11/14 | 715 | 720 | 712 | 718 | +1.65% | 21,630,900 | - | -2.4% | - | - |
| 11/13 | 712 | 715 | 698 | 707 | -2.53% | 22,612,500 | - | -3.72% | - | - |
| 11/10 | 720 | 728 | 717 | 725 | +0.46% | 28,647,000 | - | -1.23% | - | - |
| 11/09 | 737 | 737 | 718 | 722 | -1.81% | 21,547,500 | - | -1.41% | - | - |
| 11/08 | 747 | 747 | 732 | 735 | -0.9% | 14,065,500 | - | +0.41% | - | - |
| 11/07 | 753 | 753 | 740 | 742 | +0.23% | 14,225,400 | - | +1.32% | - | - |
| 11/06 | 737 | 743 | 727 | 740 | +0.23% | 25,714,500 | - | +1.09% | - | - |
| 11/02 | 737 | 742 | 732 | 738 | -0.23% | 26,617,800 | - | +0.87% | - | - |
| 11/01 | 750 | 750 | 733 | 740 | -1.77% | 32,636,400 | - | +1.23% | - | - |
