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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2007 |
| 03/30 | 10,600 | 10,800 | 10,600 | 10,700 | +0.94% | 2,502,100 | - | -3.43% | - | - |
| 03/29 | 10,400 | 10,700 | 10,400 | 10,600 | 0% | 2,850,400 | - | -4.81% | - | - |
| 03/28 | 10,900 | 11,000 | 10,600 | 10,600 | -2.75% | 3,454,700 | - | -5.32% | - | - |
| 03/27 | 11,000 | 11,200 | 10,900 | 10,900 | -2.68% | 2,022,600 | - | -3.13% | - | - |
| 03/26 | 11,100 | 11,200 | 11,000 | 11,200 | +1.82% | 2,630,800 | - | -0.85% | - | - |
| 03/23 | 11,000 | 11,200 | 11,000 | 11,000 | +1.85% | 4,435,600 | - | -2.9% | - | - |
| 03/22 | 10,800 | 11,000 | 10,800 | 10,800 | +1.89% | 3,219,600 | - | -4.9% | - | - |
| 03/20 | 10,600 | 10,700 | 10,600 | 10,600 | +0.95% | 3,597,700 | - | -6.95% | - | - |
| 03/19 | 10,300 | 10,500 | 10,100 | 10,500 | -0.94% | 4,850,800 | - | -8.18% | - | - |
| 03/16 | 10,700 | 10,700 | 10,300 | 10,600 | -2.75% | 6,440,700 | - | -7.63% | - | - |
| 03/15 | 10,900 | 11,000 | 10,700 | 10,900 | 0% | 3,285,500 | - | -5.22% | - | - |
| 03/14 | 11,000 | 11,100 | 10,900 | 10,900 | -2.68% | 2,851,600 | - | -5.41% | - | - |
| 03/13 | 11,300 | 11,300 | 11,100 | 11,200 | 0% | 1,356,800 | - | -3.05% | - | - |
| 03/12 | 11,300 | 11,400 | 11,200 | 11,200 | 0% | 1,851,700 | - | -3.21% | - | - |
| 03/09 | 11,200 | 11,300 | 11,100 | 11,200 | +0.9% | 2,701,800 | - | -3.45% | - | - |
| 03/08 | 11,100 | 11,200 | 11,000 | 11,100 | +0.91% | 1,787,500 | - | -4.57% | - | - |
| 03/07 | 11,200 | 11,300 | 11,000 | 11,000 | -0.9% | 3,046,800 | - | -5.82% | - | - |
| 03/06 | 11,100 | 11,300 | 11,000 | 11,100 | -0.89% | 3,345,600 | - | -5.39% | - | - |
| 03/05 | 11,100 | 11,200 | 10,900 | 11,200 | -0.88% | 5,315,000 | - | -4.92% | - | - |
| 03/02 | 11,300 | 11,400 | 11,300 | 11,300 | -0.88% | 2,143,200 | - | -4.46% | - | - |
| 03/01 | 11,500 | 11,600 | 11,300 | 11,400 | -0.87% | 2,621,900 | - | -4.04% | - | - |
| 02/28 | 11,200 | 11,500 | 11,200 | 11,500 | -0.86% | 6,828,200 | - | -3.59% | - | - |
| 02/27 | 11,800 | 11,900 | 11,600 | 11,600 | -2.52% | 3,393,600 | - | -3.14% | - | - |
| 02/26 | 12,000 | 12,100 | 11,700 | 11,900 | -0.83% | 3,891,400 | - | -1% | - | - |
| 02/23 | 12,100 | 12,200 | 12,000 | 12,000 | -0.83% | 2,990,600 | - | -0.37% | - | - |
| 02/22 | 12,100 | 12,200 | 12,000 | 12,100 | 0% | 3,129,400 | - | +0.3% | - | - |
| 02/21 | 12,000 | 12,200 | 11,900 | 12,100 | +0.83% | 5,942,100 | - | +0.1% | - | - |
| 02/20 | 12,000 | 12,000 | 11,800 | 12,000 | 0% | 1,911,500 | - | -0.89% | - | - |
| 02/19 | 12,000 | 12,000 | 11,800 | 12,000 | 0% | 2,647,800 | - | -1.12% | - | - |
| 02/16 | 11,800 | 12,000 | 11,700 | 12,000 | +2.56% | 5,140,000 | - | -1.22% | - | - |
| 02/15 | 11,800 | 11,900 | 11,600 | 11,700 | 0% | 5,381,200 | - | -3.69% | - | - |
| 02/14 | 11,800 | 11,900 | 11,700 | 11,700 | 0% | 4,201,300 | - | -3.81% | - | - |
| 02/13 | 11,500 | 11,700 | 11,500 | 11,700 | +1.74% | 3,535,200 | - | -3.97% | - | - |
| 02/09 | 11,200 | 11,600 | 11,100 | 11,500 | +2.68% | 6,866,600 | - | -5.77% | - | - |
| 02/08 | 11,400 | 11,500 | 11,000 | 11,200 | -2.61% | 7,896,600 | - | -8.44% | - | - |
| 02/07 | 11,400 | 11,600 | 11,300 | 11,500 | -0.86% | 6,080,000 | - | -6.29% | - | - |
| 02/06 | 11,500 | 11,600 | 11,400 | 11,600 | -0.85% | 3,876,200 | - | -5.66% | - | - |
| 02/05 | 11,700 | 11,800 | 11,500 | 11,700 | -1.68% | 4,905,700 | - | -5% | - | - |
| 02/02 | 11,900 | 12,000 | 11,800 | 11,900 | -0.83% | 3,308,100 | - | -3.5% | - | - |
| 02/01 | 12,100 | 12,200 | 11,900 | 12,000 | -2.44% | 5,064,400 | - | -2.76% | - | - |
| 01/31 | 12,200 | 12,300 | 12,100 | 12,300 | 0% | 3,423,300 | - | -0.39% | - | - |
| 01/30 | 12,300 | 12,400 | 12,200 | 12,300 | 0% | 1,847,000 | - | -0.36% | - | - |
| 01/29 | 12,300 | 12,400 | 12,200 | 12,300 | -0.81% | 2,603,800 | - | -0.36% | - | - |
| 01/26 | 12,500 | 12,600 | 12,400 | 12,400 | -1.59% | 2,017,600 | - | +0.49% | - | - |
| 01/25 | 12,600 | 12,700 | 12,500 | 12,600 | 0% | 3,663,600 | - | +2.14% | - | - |
| 01/24 | 12,700 | 12,900 | 12,600 | 12,600 | -0.79% | 3,115,200 | - | +2.24% | - | - |
| 01/23 | 12,800 | 12,800 | 12,600 | 12,700 | 0% | 2,189,600 | - | +3.15% | - | - |
| 01/22 | 12,600 | 12,800 | 12,500 | 12,700 | +1.6% | 4,125,800 | - | +3.32% | - | - |
| 01/19 | 12,400 | 12,500 | 12,300 | 12,500 | 0% | 2,560,200 | - | +1.82% | - | - |
| 01/18 | 12,600 | 12,700 | 12,400 | 12,500 | -1.57% | 4,274,200 | - | +1.96% | - | - |
| 01/17 | 12,500 | 12,700 | 12,400 | 12,700 | +0.79% | 2,774,800 | - | +3.72% | - | - |
| 01/16 | 12,600 | 12,700 | 12,500 | 12,600 | -0.79% | 2,087,300 | - | +3.11% | - | - |
| 01/15 | 12,500 | 12,800 | 12,400 | 12,700 | +3.25% | 6,265,100 | - | +4.1% | - | - |
| 01/12 | 12,100 | 12,500 | 12,100 | 12,300 | +2.5% | 4,389,400 | - | +1.05% | - | - |
| 01/11 | 12,100 | 12,200 | 12,000 | 12,000 | -0.83% | 1,684,500 | - | -1.41% | - | - |
| 01/10 | 12,200 | 12,300 | 12,100 | 12,100 | -0.82% | 2,112,200 | - | -0.66% | - | - |
| 01/09 | 12,100 | 12,300 | 12,100 | 12,200 | 0% | 3,167,500 | - | +0.13% | - | - |
| 01/05 | 12,100 | 12,300 | 12,100 | 12,200 | 0% | 2,446,400 | - | +0.26% | - | - |
| 01/04 | 12,300 | 12,300 | 12,200 | 12,200 | 0% | 1,166,400 | - | +0.43% | - | - |
| 2006 |
| 12/29 | 12,100 | 12,200 | 12,000 | 12,200 | +0.83% | 699,100 | - | +0.66% | - | - |
| 12/28 | 12,200 | 12,200 | 12,000 | 12,100 | 0% | 1,506,700 | - | +0.13% | - | - |
| 12/27 | 12,000 | 12,200 | 12,000 | 12,100 | 0% | 2,092,000 | - | +0.2% | - | - |
| 12/26 | 12,100 | 12,100 | 12,000 | 12,100 | 0% | 1,170,600 | - | +0.33% | - | - |
| 12/25 | 12,100 | 12,200 | 12,000 | 12,100 | -0.82% | 1,430,700 | - | +0.46% | - | - |
| 12/22 | 12,100 | 12,200 | 12,000 | 12,200 | 0% | 1,791,300 | - | +1.33% | - | - |
| 12/21 | 12,300 | 12,400 | 12,100 | 12,200 | -0.81% | 2,507,900 | - | +1.33% | - | - |
| 12/20 | 12,200 | 12,300 | 12,100 | 12,300 | +0.82% | 1,685,000 | - | +2.13% | - | - |
| 12/19 | 12,200 | 12,300 | 12,000 | 12,200 | -0.81% | 2,215,800 | - | +1.3% | - | - |
| 12/18 | 12,300 | 12,400 | 12,200 | 12,300 | 0% | 2,161,200 | - | +2.26% | - | - |
| 12/15 | 12,400 | 12,400 | 12,200 | 12,300 | 0% | 3,007,300 | - | +2.36% | - | - |
| 12/14 | 12,300 | 12,400 | 12,100 | 12,300 | +0.82% | 3,254,400 | - | +2.4% | - | - |
| 12/13 | 12,000 | 12,200 | 12,000 | 12,200 | -0.81% | 4,533,700 | - | +1.53% | - | - |
| 12/12 | 12,300 | 12,500 | 12,200 | 12,300 | +1.65% | 3,055,900 | - | +2.19% | - | - |
| 12/11 | 12,200 | 12,300 | 12,100 | 12,100 | 0% | 1,793,300 | - | +0.33% | - | - |
| 12/08 | 12,000 | 12,200 | 12,000 | 12,100 | 0% | 3,149,400 | - | 0% | - | - |
| 12/07 | 12,100 | 12,300 | 12,000 | 12,100 | 0% | 1,611,500 | - | -0.33% | - | - |
| 12/06 | 12,000 | 12,300 | 11,900 | 12,100 | +0.83% | 3,425,200 | - | -0.56% | - | - |
| 12/05 | 12,100 | 12,200 | 12,000 | 12,000 | -2.44% | 2,295,200 | - | -1.77% | - | - |
| 12/04 | 12,100 | 12,400 | 12,100 | 12,300 | +0.82% | 2,716,000 | - | +0.26% | - | - |
| 12/01 | 12,300 | 12,300 | 12,100 | 12,200 | 0% | 3,395,500 | - | -0.88% | - | - |
| 11/30 | 12,100 | 12,300 | 12,100 | 12,200 | +3.39% | 5,540,000 | - | -1.2% | - | - |
| 11/29 | 11,800 | 11,900 | 11,700 | 11,800 | +0.85% | 3,564,500 | - | -4.72% | - | - |
| 11/28 | 11,400 | 11,800 | 11,300 | 11,700 | +1.74% | 3,909,900 | - | -5.86% | - | - |
| 11/27 | 11,300 | 11,700 | 11,200 | 11,500 | +1.77% | 5,111,600 | - | -7.73% | - | - |
| 11/24 | 11,600 | 11,600 | 11,300 | 11,300 | -5.04% | 6,404,700 | - | -9.66% | - | - |
| 11/22 | 11,700 | 12,000 | 11,600 | 11,900 | +1.71% | 2,706,400 | - | -5.25% | - | - |
| 11/21 | 11,800 | 11,900 | 11,700 | 11,700 | 0% | 2,866,800 | - | -7.08% | - | - |
| 11/20 | 12,000 | 12,000 | 11,700 | 11,700 | -2.5% | 3,200,000 | - | -7.38% | - | - |
| 11/17 | 12,200 | 12,300 | 12,000 | 12,000 | -1.64% | 2,678,500 | - | -5.21% | - | - |
| 11/16 | 12,300 | 12,500 | 12,200 | 12,200 | -0.81% | 2,311,600 | - | -3.76% | - | - |
| 11/15 | 12,500 | 12,600 | 12,300 | 12,300 | 0% | 2,562,600 | - | -3.09% | - | - |
| 11/14 | 12,100 | 12,400 | 12,000 | 12,300 | +4.24% | 5,535,500 | - | -3.24% | - | - |
| 11/13 | 12,000 | 12,000 | 11,800 | 11,800 | -1.67% | 2,274,900 | - | -7.29% | - | - |
| 11/10 | 12,000 | 12,100 | 11,800 | 12,000 | -1.64% | 4,682,300 | - | -5.93% | - | - |
| 11/09 | 12,300 | 12,500 | 12,000 | 12,200 | -1.61% | 4,346,400 | - | -4.45% | - | - |
| 11/08 | 12,600 | 12,800 | 12,400 | 12,400 | -2.36% | 3,419,100 | - | -2.91% | - | - |
| 11/07 | 12,900 | 12,900 | 12,700 | 12,700 | -1.55% | 2,241,400 | - | -0.53% | - | - |
| 11/06 | 13,000 | 13,000 | 12,800 | 12,900 | -1.53% | 1,913,400 | - | +1.13% | - | - |
| 11/02 | 13,000 | 13,100 | 12,900 | 13,100 | 0% | 3,063,400 | - | +2.92% | - | - |
| 11/01 | 12,900 | 13,200 | 12,800 | 13,100 | +2.34% | 4,738,300 | - | +3.28% | - | - |
