株価チャート
2006/08/28～2007/03/28
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 |
| 03/28 | 2,320 | 2,320 | 2,320 | 2,320 | -1.28% | 1,000 | - | +3.16% | - | - |
| 03/27 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 1,000 | - | +4.82% | - | - |
| 03/26 | 2,350 | 2,350 | 2,350 | 2,350 | +2.17% | 1,000 | - | +5.19% | - | - |
| 03/23 | 2,295 | 2,300 | 2,295 | 2,300 | +0.88% | 5,000 | - | +3.37% | - | - |
| 03/22 | 2,280 | 2,280 | 2,280 | 2,280 | -0.87% | 2,000 | - | +2.75% | - | - |
| 03/20 | 2,300 | 2,300 | 2,300 | 2,300 | +0.88% | 3,000 | - | +3.93% | - | - |
| 03/19 | 2,280 | 2,280 | 2,280 | 2,280 | -0.87% | 2,000 | - | +3.35% | - | - |
| 03/16 | 2,275 | 2,300 | 2,275 | 2,300 | +1.32% | 8,000 | - | +4.5% | - | - |
| 03/15 | 2,270 | 2,270 | 2,270 | 2,270 | +0.89% | 1,000 | - | +3.42% | - | - |
| 03/14 | 2,280 | 2,280 | 2,250 | 2,250 | -1.32% | 3,000 | - | +2.79% | - | - |
| 03/13 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 1,000 | - | +4.35% | - | - |
| 03/12 | 2,270 | 2,270 | 2,230 | 2,270 | +2.48% | 3,000 | - | +3.99% | - | - |
| 03/09 | 2,170 | 2,230 | 2,170 | 2,215 | +2.07% | 12,000 | - | +1.14% | - | - |
| 03/08 | 2,185 | 2,185 | 2,170 | 2,170 | +0.7% | 2,000 | - | -1.32% | - | - |
| 03/06 | 2,155 | 2,155 | 2,150 | 2,155 | -0.69% | 12,000 | - | -2.4% | - | - |
| 03/05 | 2,200 | 2,220 | 2,170 | 2,170 | -1.36% | 14,000 | - | -2.16% | - | - |
| 03/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 8,000 | - | -1.21% | - | - |
| 03/01 | 2,205 | 2,205 | 2,200 | 2,200 | +0.46% | 9,000 | - | -1.74% | - | - |
| 02/28 | 2,190 | 2,190 | 2,190 | 2,190 | -3.52% | 1,000 | - | -2.54% | - | - |
| 02/23 | 2,230 | 2,270 | 2,230 | 2,270 | 0% | 3,000 | - | +0.84% | - | - |
| 02/21 | 2,240 | 2,270 | 2,240 | 2,270 | +2.25% | 3,000 | - | +0.93% | - | - |
| 02/20 | 2,200 | 2,220 | 2,200 | 2,220 | +0.91% | 3,000 | - | -1.03% | - | - |
| 02/19 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 2,000 | - | -1.79% | - | - |
| 02/16 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 1,000 | - | -1.48% | - | - |
| 02/15 | 2,180 | 2,210 | 2,170 | 2,210 | +2.79% | 5,000 | - | -0.72% | - | - |
| 02/13 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 4,000 | - | -3.11% | - | - |
| 02/09 | 2,150 | 2,150 | 2,150 | 2,150 | +1.18% | 1,000 | - | -2.93% | - | - |
| 02/06 | 2,130 | 2,130 | 2,125 | 2,125 | -1.16% | 2,000 | - | -3.8% | - | - |
| 02/02 | 2,150 | 2,150 | 2,150 | 2,150 | +1.18% | 1,000 | - | -2.54% | - | - |
| 01/31 | 2,130 | 2,130 | 2,125 | 2,125 | -0.23% | 2,000 | - | -3.5% | - | - |
| 01/30 | 2,130 | 2,130 | 2,130 | 2,130 | -0.93% | 1,000 | - | -3.05% | - | - |
| 01/26 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 3,000 | - | -1.96% | - | - |
| 01/25 | 2,150 | 2,150 | 2,125 | 2,150 | +1.65% | 4,000 | - | -1.74% | - | - |
| 01/23 | 2,120 | 2,160 | 2,100 | 2,115 | -2.08% | 26,000 | - | -3.07% | - | - |
| 01/22 | 2,200 | 2,200 | 2,160 | 2,160 | -3.57% | 18,000 | - | -0.74% | - | - |
| 01/19 | 2,240 | 2,240 | 2,240 | 2,240 | -8.2% | 2,000 | - | +3.32% | - | - |
| 01/10 | 2,440 | 2,440 | 2,440 | 2,440 | 0% | 2,000 | - | +13.07% | - | - |
| 01/04 | 2,440 | 2,440 | 2,440 | 2,440 | +1.67% | 1,000 | - | +14.02% | - | - |
| 2006 |
| 12/28 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 2,000 | - | +13.1% | - | - |
| 12/27 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 1,000 | - | +13.96% | - | - |
| 12/22 | 2,500 | 2,500 | 2,400 | 2,400 | -4% | 7,000 | - | +14.83% | - | - |
| 12/21 | 2,495 | 2,500 | 2,495 | 2,500 | +4.6% | 4,000 | - | +20.54% | - | - |
| 12/20 | 2,300 | 2,400 | 2,300 | 2,390 | +3.91% | 6,000 | - | +16.3% | - | - |
| 12/19 | 2,300 | 2,300 | 2,300 | 2,300 | +4.55% | 2,000 | - | +12.75% | - | - |
| 12/18 | 2,200 | 2,200 | 2,200 | 2,200 | +2.8% | 2,000 | - | +8.43% | - | - |
| 12/15 | 2,130 | 2,140 | 2,130 | 2,140 | +0.47% | 5,000 | - | +5.84% | - | - |
| 12/13 | 2,030 | 2,130 | 2,030 | 2,130 | +4.93% | 3,000 | - | +5.6% | - | - |
| 12/12 | 2,040 | 2,040 | 2,030 | 2,030 | 0% | 3,000 | - | +0.89% | - | - |
| 12/08 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 1,000 | - | +0.94% | - | - |
| 12/07 | 2,000 | 2,020 | 2,000 | 2,020 | -1.46% | 3,000 | - | +0.55% | - | - |
| 12/06 | 2,050 | 2,050 | 2,050 | 2,050 | +1.99% | 1,000 | - | +2.04% | - | - |
| 12/05 | 2,035 | 2,035 | 2,010 | 2,010 | -1.95% | 4,000 | - | +0.2% | - | - |
| 12/04 | 2,015 | 2,050 | 2,015 | 2,050 | 0% | 2,000 | - | +2.19% | - | - |
| 12/01 | 2,050 | 2,050 | 2,050 | 2,050 | +1.99% | 1,000 | - | +2.3% | - | - |
| 11/30 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 1,000 | - | +0.45% | - | - |
| 11/29 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 5,000 | - | +1.05% | - | - |
| 11/27 | 2,020 | 2,020 | 2,020 | 2,020 | +1% | 1,000 | - | +1% | - | - |
| 11/24 | 2,000 | 2,000 | 1,970 | 2,000 | +1.52% | 4,000 | - | -0.05% | - | - |
| 11/22 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 6,000 | - | -1.65% | - | - |
| 11/20 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 12,000 | - | -1.79% | - | - |
| 11/16 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 20,000 | - | -1% | - | - |
| 11/15 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 8,000 | - | -1.24% | - | - |
| 11/14 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 2,000 | - | -1.49% | - | - |
| 11/13 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 2,000 | - | -1.23% | - | - |
| 11/10 | 1,999 | 1,999 | 1,999 | 1,999 | -0.05% | 2,000 | - | -1.53% | - | - |
| 11/09 | 1,995 | 2,000 | 1,995 | 2,000 | -1.23% | 3,000 | - | -1.72% | - | - |
| 11/08 | 2,025 | 2,025 | 2,025 | 2,025 | +1.25% | 1,000 | - | -0.78% | - | - |
| 11/07 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 1,000 | - | -2.25% | - | - |
| 11/06 | 2,020 | 2,020 | 2,020 | 2,020 | -0.25% | 4,000 | - | -1.56% | - | - |
| 11/01 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 1,000 | - | -1.56% | - | - |
| 10/31 | 2,025 | 2,025 | 2,025 | 2,025 | +1.25% | 1,000 | - | -1.84% | - | - |
| 10/30 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | -3.29% | - | - |
| 10/27 | 2,000 | 2,025 | 2,000 | 2,000 | 0% | 4,000 | - | -3.57% | - | - |
| 10/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 4,000 | - | -3.85% | - | - |
| 10/24 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 2,000 | - | -4.12% | - | - |
| 10/23 | 2,015 | 2,015 | 1,990 | 1,990 | -0.75% | 7,000 | - | -4.88% | - | - |
| 10/20 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 1,000 | - | -4.43% | - | - |
| 10/19 | 1,991 | 2,000 | 1,991 | 2,000 | +1.21% | 2,000 | - | -4.9% | - | - |
| 10/18 | 1,976 | 1,976 | 1,976 | 1,976 | +0.41% | 2,000 | - | -6.26% | - | - |
| 10/16 | 2,040 | 2,040 | 1,968 | 1,968 | -3.53% | 2,000 | - | -6.91% | - | - |
| 10/13 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 4,000 | - | -3.77% | - | - |
| 10/12 | 2,040 | 2,050 | 2,040 | 2,040 | 0% | 10,000 | - | -3.95% | - | - |
| 10/11 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 13,000 | - | -4.14% | - | - |
| 10/10 | 2,080 | 2,080 | 2,010 | 2,050 | -1.44% | 25,000 | - | -3.85% | - | - |
| 10/04 | 1,960 | 2,080 | 1,960 | 2,080 | -1.42% | 8,000 | - | -2.62% | - | - |
| 10/03 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 1,000 | - | -1.26% | - | - |
| 09/29 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 5,000 | - | -1.31% | - | - |
| 09/27 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 7,000 | - | -0.93% | - | - |
| 09/26 | 2,135 | 2,135 | 2,120 | 2,120 | -0.93% | 9,000 | - | -1.03% | - | - |
| 09/25 | 2,145 | 2,145 | 2,140 | 2,140 | 0% | 3,000 | - | -0.14% | - | - |
| 09/22 | 2,140 | 2,140 | 2,135 | 2,140 | -0.93% | 3,000 | - | -0.19% | - | - |
| 09/21 | 2,160 | 2,160 | 2,160 | 2,160 | +0.93% | 2,000 | - | +0.79% | - | - |
| 09/15 | 2,155 | 2,155 | 2,140 | 2,140 | -0.47% | 26,000 | - | -0.09% | - | - |
| 09/14 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 3,000 | - | +0.37% | - | - |
| 09/13 | 2,160 | 2,160 | 2,160 | 2,160 | +0.47% | 1,000 | - | +0.89% | - | - |
| 09/12 | 2,200 | 2,200 | 2,150 | 2,150 | 0% | 2,000 | - | +0.47% | - | - |
| 09/11 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 8,000 | - | +0.56% | - | - |
| 09/08 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 4,000 | - | +0.66% | - | - |
| 09/06 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 2,000 | - | +0.75% | - | - |
| 08/28 | 2,140 | 2,150 | 2,140 | 2,150 | +0.47% | 2,000 | - | +0.84% | - | - |
