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 | 1,162 | 1,195 | 1,160 | 1,184 | +3.05% | 687,000 | - | +2.6% | - | - |
| 03/29 | 1,145 | 1,155 | 1,122 | 1,149 | -0.35% | 739,000 | - | -0.61% | - | - |
| 03/28 | 1,141 | 1,162 | 1,134 | 1,153 | +1.05% | 607,000 | - | -0.43% | - | - |
| 03/27 | 1,145 | 1,149 | 1,130 | 1,141 | -0.26% | 414,000 | - | -1.64% | - | - |
| 03/26 | 1,147 | 1,149 | 1,128 | 1,144 | 0% | 362,000 | - | -1.55% | - | - |
| 03/23 | 1,141 | 1,147 | 1,127 | 1,144 | +2.05% | 347,000 | - | -1.72% | - | - |
| 03/22 | 1,130 | 1,136 | 1,118 | 1,121 | +0.09% | 299,000 | - | -3.86% | - | - |
| 03/20 | 1,115 | 1,128 | 1,105 | 1,120 | +0.45% | 380,000 | - | -4.19% | - | - |
| 03/19 | 1,106 | 1,120 | 1,089 | 1,115 | +1.46% | 560,000 | - | -4.86% | - | - |
| 03/16 | 1,121 | 1,124 | 1,097 | 1,099 | -1.08% | 822,000 | - | -6.55% | - | - |
| 03/15 | 1,112 | 1,121 | 1,105 | 1,111 | 0% | 406,000 | - | -5.69% | - | - |
| 03/14 | 1,135 | 1,142 | 1,107 | 1,111 | -3.05% | 910,000 | - | -5.93% | - | - |
| 03/13 | 1,170 | 1,171 | 1,145 | 1,146 | -1.63% | 458,000 | - | -3.21% | - | - |
| 03/12 | 1,170 | 1,176 | 1,154 | 1,165 | +0.52% | 366,000 | - | -1.69% | - | - |
| 03/09 | 1,149 | 1,177 | 1,149 | 1,159 | +0.43% | 1,029,000 | - | -2.36% | - | - |
| 03/08 | 1,151 | 1,160 | 1,135 | 1,154 | +1.41% | 558,000 | - | -2.94% | - | - |
| 03/07 | 1,147 | 1,165 | 1,134 | 1,138 | -0.7% | 750,000 | - | -4.37% | - | - |
| 03/06 | 1,160 | 1,171 | 1,141 | 1,146 | -2.13% | 751,000 | - | -3.86% | - | - |
| 03/05 | 1,171 | 1,185 | 1,163 | 1,171 | -1.18% | 565,000 | - | -1.84% | - | - |
| 03/02 | 1,197 | 1,208 | 1,179 | 1,185 | -0.75% | 683,000 | - | -0.67% | - | - |
| 03/01 | 1,172 | 1,195 | 1,166 | 1,194 | +1.27% | 537,000 | - | +0.08% | - | - |
| 02/28 | 1,170 | 1,185 | 1,160 | 1,179 | -1.91% | 667,000 | - | -1.09% | - | - |
| 02/27 | 1,200 | 1,210 | 1,192 | 1,202 | -0.66% | 352,000 | - | +0.75% | - | - |
| 02/26 | 1,223 | 1,223 | 1,200 | 1,210 | -0.41% | 487,000 | - | +1.51% | - | - |
| 02/23 | 1,225 | 1,225 | 1,207 | 1,215 | -0.82% | 478,000 | - | +2.02% | - | - |
| 02/22 | 1,226 | 1,250 | 1,217 | 1,225 | +0.91% | 512,000 | - | +3.11% | - | - |
| 02/21 | 1,197 | 1,227 | 1,192 | 1,214 | +1.42% | 510,000 | - | +2.53% | - | - |
| 02/20 | 1,198 | 1,200 | 1,170 | 1,197 | +0.08% | 440,000 | - | +1.27% | - | - |
| 02/19 | 1,191 | 1,200 | 1,182 | 1,196 | +0.5% | 262,000 | - | +1.36% | - | - |
| 02/16 | 1,192 | 1,195 | 1,182 | 1,190 | -0.67% | 386,000 | - | +1.1% | - | - |
| 02/15 | 1,191 | 1,202 | 1,182 | 1,198 | +0.59% | 555,000 | - | +2.04% | - | - |
| 02/14 | 1,192 | 1,203 | 1,188 | 1,191 | -0.08% | 174,000 | - | +1.79% | - | - |
| 02/13 | 1,180 | 1,213 | 1,180 | 1,192 | -0.67% | 407,000 | - | +2.05% | - | - |
| 02/09 | 1,172 | 1,202 | 1,172 | 1,200 | +2.56% | 455,000 | - | +2.92% | - | - |
| 02/08 | 1,176 | 1,186 | 1,166 | 1,170 | -0.34% | 292,000 | - | +0.6% | - | - |
| 02/07 | 1,186 | 1,188 | 1,160 | 1,174 | -0.76% | 379,000 | - | +1.12% | - | - |
| 02/06 | 1,180 | 1,191 | 1,169 | 1,183 | +0.25% | 334,000 | - | +2.07% | - | - |
| 02/05 | 1,205 | 1,210 | 1,173 | 1,180 | -2.72% | 417,000 | - | +2.08% | - | - |
| 02/02 | 1,216 | 1,224 | 1,212 | 1,213 | +0.25% | 417,000 | - | +5.2% | - | - |
| 02/01 | 1,192 | 1,210 | 1,190 | 1,210 | +2.28% | 451,000 | - | +5.31% | - | - |
| 01/31 | 1,198 | 1,198 | 1,170 | 1,183 | -0.34% | 428,000 | - | +3.32% | - | - |
| 01/30 | 1,177 | 1,204 | 1,171 | 1,187 | +0.94% | 454,000 | - | +3.85% | - | - |
| 01/29 | 1,158 | 1,188 | 1,158 | 1,176 | +0.77% | 389,000 | - | +3.16% | - | - |
| 01/26 | 1,170 | 1,170 | 1,152 | 1,167 | -0.26% | 273,000 | - | +2.55% | - | - |
| 01/25 | 1,181 | 1,185 | 1,169 | 1,170 | -1.35% | 339,000 | - | +2.99% | - | - |
| 01/24 | 1,195 | 1,200 | 1,182 | 1,186 | -0.59% | 227,000 | - | +4.59% | - | - |
| 01/23 | 1,189 | 1,198 | 1,180 | 1,193 | +0.08% | 541,000 | - | +5.48% | - | - |
| 01/22 | 1,170 | 1,197 | 1,162 | 1,192 | +2.67% | 498,000 | - | +5.67% | - | - |
| 01/19 | 1,156 | 1,173 | 1,151 | 1,161 | +0.43% | 408,000 | - | +3.29% | - | - |
| 01/18 | 1,139 | 1,158 | 1,133 | 1,156 | +2.12% | 505,000 | - | +2.94% | - | - |
| 01/17 | 1,147 | 1,147 | 1,112 | 1,132 | -1.39% | 436,000 | - | +0.98% | - | - |
| 01/16 | 1,143 | 1,153 | 1,138 | 1,148 | 0% | 344,000 | - | +2.5% | - | - |
| 01/15 | 1,125 | 1,160 | 1,124 | 1,148 | +2.14% | 381,000 | - | +2.68% | - | - |
| 01/12 | 1,107 | 1,128 | 1,107 | 1,124 | +1.35% | 357,000 | - | +0.81% | - | - |
| 01/11 | 1,113 | 1,127 | 1,101 | 1,109 | 0% | 366,000 | - | -0.45% | - | - |
| 01/10 | 1,133 | 1,135 | 1,102 | 1,109 | -2.89% | 464,000 | - | -0.36% | - | - |
| 01/09 | 1,122 | 1,149 | 1,122 | 1,142 | +1.24% | 444,000 | - | +2.61% | - | - |
| 01/05 | 1,139 | 1,152 | 1,123 | 1,128 | -0.79% | 419,000 | - | +1.62% | - | - |
| 01/04 | 1,129 | 1,140 | 1,124 | 1,137 | +1.43% | 307,000 | - | +2.62% | - | - |
| 2006 |
| 12/29 | 1,121 | 1,127 | 1,119 | 1,121 | +0.09% | 94,000 | - | +1.45% | - | - |
| 12/28 | 1,120 | 1,121 | 1,112 | 1,120 | +0.27% | 245,000 | - | +1.54% | - | - |
| 12/27 | 1,107 | 1,121 | 1,106 | 1,117 | +0.9% | 171,000 | - | +1.36% | - | - |
| 12/26 | 1,101 | 1,107 | 1,095 | 1,107 | +0.54% | 171,000 | - | +0.54% | - | - |
| 12/25 | 1,117 | 1,121 | 1,100 | 1,101 | -1.61% | 191,000 | - | +0.09% | - | - |
| 12/22 | 1,129 | 1,129 | 1,115 | 1,119 | -0.36% | 192,000 | - | +1.63% | - | - |
| 12/21 | 1,119 | 1,129 | 1,116 | 1,123 | +0.27% | 249,000 | - | +2.09% | - | - |
| 12/20 | 1,113 | 1,123 | 1,101 | 1,120 | +0.27% | 330,000 | - | +1.82% | - | - |
| 12/19 | 1,120 | 1,121 | 1,114 | 1,117 | +0.09% | 331,000 | - | +1.64% | - | - |
| 12/18 | 1,118 | 1,124 | 1,104 | 1,116 | +0.09% | 547,000 | - | +1.64% | - | - |
| 12/15 | 1,115 | 1,124 | 1,111 | 1,115 | -0.09% | 750,000 | - | +1.64% | - | - |
| 12/14 | 1,115 | 1,127 | 1,114 | 1,116 | +0.27% | 549,000 | - | +1.64% | - | - |
| 12/13 | 1,118 | 1,120 | 1,108 | 1,113 | 0% | 258,000 | - | +1.27% | - | - |
| 12/12 | 1,112 | 1,124 | 1,107 | 1,113 | +0.09% | 338,000 | - | +1.09% | - | - |
| 12/11 | 1,112 | 1,116 | 1,105 | 1,112 | 0% | 386,000 | - | +0.82% | - | - |
| 12/08 | 1,111 | 1,121 | 1,111 | 1,112 | +0.36% | 495,000 | - | +0.54% | - | - |
| 12/07 | 1,094 | 1,116 | 1,094 | 1,108 | +0.73% | 398,000 | - | 0% | - | - |
| 12/06 | 1,089 | 1,103 | 1,075 | 1,100 | +1.57% | 377,000 | - | -0.9% | - | - |
| 12/05 | 1,098 | 1,103 | 1,078 | 1,083 | -1.28% | 452,000 | - | -2.61% | - | - |
| 12/04 | 1,099 | 1,100 | 1,087 | 1,097 | +1.2% | 392,000 | - | -1.61% | - | - |
| 12/01 | 1,119 | 1,119 | 1,082 | 1,084 | -1.36% | 378,000 | - | -3.04% | - | - |
| 11/30 | 1,100 | 1,102 | 1,084 | 1,099 | +1.76% | 498,000 | - | -2.05% | - | - |
| 11/29 | 1,070 | 1,083 | 1,063 | 1,080 | +0.75% | 520,000 | - | -4% | - | - |
| 11/28 | 1,051 | 1,074 | 1,042 | 1,072 | +1.13% | 530,000 | - | -5.05% | - | - |
| 11/27 | 1,032 | 1,071 | 1,032 | 1,060 | -1.12% | 759,000 | - | -6.44% | - | - |
| 11/24 | 1,083 | 1,098 | 1,056 | 1,072 | -2.37% | 663,000 | - | -5.8% | - | - |
| 11/22 | 1,085 | 1,099 | 1,078 | 1,098 | +1.29% | 287,000 | - | -4.02% | - | - |
| 11/21 | 1,086 | 1,106 | 1,080 | 1,084 | -0.73% | 364,000 | - | -5.66% | - | - |
| 11/20 | 1,110 | 1,121 | 1,084 | 1,092 | -1.44% | 510,000 | - | -5.37% | - | - |
| 11/17 | 1,112 | 1,115 | 1,104 | 1,108 | -0.27% | 385,000 | - | -4.4% | - | - |
| 11/16 | 1,102 | 1,122 | 1,101 | 1,111 | +0.27% | 340,000 | - | -4.55% | - | - |
| 11/15 | 1,102 | 1,119 | 1,102 | 1,108 | -0.45% | 293,000 | - | -5.22% | - | - |
| 11/14 | 1,097 | 1,120 | 1,097 | 1,113 | +2.49% | 372,000 | - | -5.2% | - | - |
| 11/13 | 1,091 | 1,107 | 1,071 | 1,086 | -1.36% | 710,000 | - | -7.89% | - | - |
| 11/10 | 1,120 | 1,127 | 1,095 | 1,101 | -2.31% | 844,000 | - | -7.09% | - | - |
| 11/09 | 1,128 | 1,139 | 1,121 | 1,127 | -1.4% | 506,000 | - | -5.21% | - | - |
| 11/08 | 1,154 | 1,157 | 1,130 | 1,143 | -1.72% | 498,000 | - | -4.11% | - | - |
| 11/07 | 1,173 | 1,175 | 1,159 | 1,163 | -0.68% | 416,000 | - | -2.68% | - | - |
| 11/06 | 1,153 | 1,177 | 1,149 | 1,171 | +0.43% | 383,000 | - | -2.17% | - | - |
| 11/02 | 1,163 | 1,169 | 1,155 | 1,166 | +0.09% | 336,000 | - | -2.67% | - | - |
| 11/01 | 1,164 | 1,170 | 1,157 | 1,165 | +0.43% | 293,000 | - | -2.75% | - | - |
