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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 1,420 | 1,440 | 1,420 | 1,440 | +1.41% | 31,700 | - | -1.23% | - | - |
| 03/29 | 1,400 | 1,430 | 1,390 | 1,420 | +0.71% | 33,900 | - | -2.94% | - | - |
| 03/28 | 1,420 | 1,430 | 1,400 | 1,410 | 0% | 34,500 | - | -4.02% | - | - |
| 03/27 | 1,410 | 1,430 | 1,400 | 1,410 | -2.76% | 27,300 | - | -4.41% | - | - |
| 03/26 | 1,440 | 1,450 | 1,420 | 1,450 | +0.69% | 26,400 | - | -2.16% | - | - |
| 03/23 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 23,800 | - | -3.1% | - | - |
| 03/22 | 1,440 | 1,450 | 1,420 | 1,420 | +0.71% | 42,800 | - | -4.76% | - | - |
| 03/20 | 1,420 | 1,430 | 1,410 | 1,410 | +0.71% | 52,600 | - | -5.75% | - | - |
| 03/19 | 1,420 | 1,420 | 1,390 | 1,400 | -0.71% | 68,900 | - | -6.73% | - | - |
| 03/16 | 1,430 | 1,430 | 1,400 | 1,410 | -0.7% | 72,200 | - | -6.44% | - | - |
| 03/15 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 48,800 | - | -6.02% | - | - |
| 03/14 | 1,440 | 1,440 | 1,410 | 1,430 | -2.05% | 111,800 | - | -5.55% | - | - |
| 03/13 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 61,500 | - | -3.82% | - | - |
| 03/12 | 1,490 | 1,500 | 1,470 | 1,480 | 0% | 108,800 | - | -2.63% | - | - |
| 03/09 | 1,450 | 1,500 | 1,450 | 1,480 | +2.07% | 92,500 | - | -2.76% | - | - |
| 03/08 | 1,420 | 1,450 | 1,420 | 1,450 | +2.84% | 34,300 | - | -4.86% | - | - |
| 03/07 | 1,450 | 1,480 | 1,410 | 1,410 | -0.7% | 135,100 | - | -7.6% | - | - |
| 03/06 | 1,410 | 1,450 | 1,410 | 1,420 | -2.07% | 134,200 | - | -7.25% | - | - |
| 03/05 | 1,480 | 1,490 | 1,380 | 1,450 | -3.33% | 87,200 | - | -5.6% | - | - |
| 03/02 | 1,510 | 1,510 | 1,480 | 1,500 | -0.66% | 30,100 | - | -2.53% | - | - |
| 03/01 | 1,520 | 1,530 | 1,500 | 1,510 | 0% | 49,900 | - | -1.95% | - | - |
| 02/28 | 1,450 | 1,520 | 1,440 | 1,510 | -3.21% | 60,900 | - | -1.95% | - | - |
| 02/27 | 1,560 | 1,570 | 1,540 | 1,560 | -0.64% | 39,800 | - | +1.17% | - | - |
| 02/26 | 1,600 | 1,610 | 1,560 | 1,570 | -0.63% | 163,900 | - | +1.82% | - | - |
| 02/23 | 1,590 | 1,590 | 1,570 | 1,580 | 0% | 37,300 | - | +2.6% | - | - |
| 02/22 | 1,600 | 1,610 | 1,570 | 1,580 | +0.64% | 135,000 | - | +2.8% | - | - |
| 02/21 | 1,540 | 1,660 | 1,530 | 1,570 | +0.64% | 246,500 | - | +2.35% | - | - |
| 02/20 | 1,570 | 1,580 | 1,560 | 1,560 | -0.64% | 17,800 | - | +1.89% | - | - |
| 02/19 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 17,800 | - | +2.68% | - | - |
| 02/16 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 16,500 | - | +2.3% | - | - |
| 02/15 | 1,560 | 1,580 | 1,560 | 1,570 | +1.95% | 61,200 | - | +3.36% | - | - |
| 02/14 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 30,800 | - | +1.78% | - | - |
| 02/13 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 22,500 | - | +1.99% | - | - |
| 02/09 | 1,500 | 1,540 | 1,500 | 1,540 | +1.99% | 34,800 | - | +2.26% | - | - |
| 02/08 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 13,800 | - | +0.53% | - | - |
| 02/07 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 27,500 | - | +0.8% | - | - |
| 02/06 | 1,510 | 1,520 | 1,490 | 1,520 | +1.33% | 27,300 | - | +1.6% | - | - |
| 02/05 | 1,520 | 1,520 | 1,500 | 1,500 | -1.96% | 21,100 | - | +0.47% | - | - |
| 02/02 | 1,530 | 1,530 | 1,520 | 1,530 | -0.65% | 18,500 | - | +2.55% | - | - |
| 02/01 | 1,510 | 1,540 | 1,500 | 1,540 | +1.99% | 32,800 | - | +3.43% | - | - |
| 01/31 | 1,530 | 1,530 | 1,510 | 1,510 | -1.31% | 21,400 | - | +1.48% | - | - |
| 01/30 | 1,530 | 1,540 | 1,530 | 1,530 | 0% | 14,300 | - | +2.82% | - | - |
| 01/29 | 1,520 | 1,540 | 1,510 | 1,530 | 0% | 25,000 | - | +2.89% | - | - |
| 01/26 | 1,500 | 1,540 | 1,500 | 1,530 | +0.66% | 28,800 | - | +2.96% | - | - |
| 01/25 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 14,600 | - | +2.29% | - | - |
| 01/24 | 1,550 | 1,550 | 1,520 | 1,530 | -1.29% | 27,300 | - | +2.89% | - | - |
| 01/23 | 1,540 | 1,550 | 1,530 | 1,550 | 0% | 23,500 | - | +4.24% | - | - |
| 01/22 | 1,520 | 1,560 | 1,510 | 1,550 | +1.97% | 55,800 | - | +4.31% | - | - |
| 01/19 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 31,700 | - | +2.36% | - | - |
| 01/18 | 1,510 | 1,530 | 1,490 | 1,510 | +0.67% | 27,100 | - | +1.62% | - | - |
| 01/17 | 1,500 | 1,510 | 1,480 | 1,500 | -0.66% | 26,400 | - | +0.94% | - | - |
| 01/16 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 29,500 | - | +1.41% | - | - |
| 01/15 | 1,470 | 1,520 | 1,470 | 1,510 | +3.42% | 78,600 | - | +1.34% | - | - |
| 01/12 | 1,430 | 1,460 | 1,430 | 1,460 | +2.82% | 48,500 | - | -2.08% | - | - |
| 01/11 | 1,420 | 1,430 | 1,420 | 1,420 | 0% | 18,900 | - | -4.95% | - | - |
| 01/10 | 1,460 | 1,460 | 1,410 | 1,420 | -2.74% | 45,300 | - | -5.27% | - | - |
| 01/09 | 1,430 | 1,460 | 1,420 | 1,460 | +2.1% | 27,600 | - | -2.8% | - | - |
| 01/05 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 19,500 | - | -4.86% | - | - |
| 01/04 | 1,440 | 1,450 | 1,420 | 1,450 | +2.11% | 13,300 | - | -3.59% | - | - |
| 2006 |
| 12/29 | 1,420 | 1,440 | 1,420 | 1,420 | -2.07% | 17,300 | - | -5.52% | - | - |
| 12/28 | 1,440 | 1,450 | 1,410 | 1,450 | 0% | 32,700 | - | -3.46% | - | - |
| 12/27 | 1,460 | 1,470 | 1,440 | 1,450 | -0.68% | 34,400 | - | -3.46% | - | - |
| 12/26 | 1,430 | 1,470 | 1,430 | 1,460 | -0.68% | 35,500 | - | -2.54% | - | - |
| 12/25 | 1,480 | 1,510 | 1,470 | 1,470 | -2% | 14,600 | - | -1.67% | - | - |
| 12/22 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 22,200 | - | +0.47% | - | - |
| 12/21 | 1,520 | 1,520 | 1,500 | 1,520 | +0.66% | 21,300 | - | +1.95% | - | - |
| 12/20 | 1,500 | 1,510 | 1,500 | 1,510 | 0% | 17,700 | - | +1.48% | - | - |
| 12/19 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 19,400 | - | +1.55% | - | - |
| 12/18 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 16,500 | - | +3.1% | - | - |
| 12/15 | 1,520 | 1,540 | 1,520 | 1,530 | 0% | 15,600 | - | +3.45% | - | - |
| 12/14 | 1,530 | 1,540 | 1,510 | 1,530 | +0.66% | 15,600 | - | +3.8% | - | - |
| 12/13 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 10,900 | - | +3.4% | - | - |
| 12/12 | 1,520 | 1,540 | 1,520 | 1,530 | -0.65% | 19,500 | - | +4.22% | - | - |
| 12/11 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 20,100 | - | +5.12% | - | - |
| 12/08 | 1,550 | 1,560 | 1,530 | 1,530 | -1.92% | 46,100 | - | +4.58% | - | - |
| 12/07 | 1,530 | 1,560 | 1,530 | 1,560 | +1.3% | 41,700 | - | +6.78% | - | - |
| 12/06 | 1,530 | 1,550 | 1,520 | 1,540 | 0% | 26,900 | - | +5.7% | - | - |
| 12/05 | 1,540 | 1,550 | 1,530 | 1,540 | 0% | 34,200 | - | +5.91% | - | - |
| 12/04 | 1,540 | 1,550 | 1,520 | 1,540 | +0.65% | 29,600 | - | +6.06% | - | - |
| 12/01 | 1,520 | 1,530 | 1,510 | 1,530 | +1.32% | 30,700 | - | +5.37% | - | - |
| 11/30 | 1,490 | 1,520 | 1,470 | 1,510 | +2.03% | 41,600 | - | +4.07% | - | - |
| 11/29 | 1,450 | 1,480 | 1,440 | 1,480 | +2.07% | 36,800 | - | +2% | - | - |
| 11/28 | 1,400 | 1,450 | 1,400 | 1,450 | +2.11% | 16,200 | - | -0.14% | - | - |
| 11/27 | 1,390 | 1,430 | 1,380 | 1,420 | +1.43% | 36,000 | - | -2.41% | - | - |
| 11/24 | 1,410 | 1,410 | 1,390 | 1,400 | -2.78% | 20,700 | - | -3.98% | - | - |
| 11/22 | 1,390 | 1,440 | 1,380 | 1,440 | +5.11% | 44,200 | - | -1.57% | - | - |
| 11/21 | 1,380 | 1,390 | 1,370 | 1,370 | 0% | 18,800 | - | -6.48% | - | - |
| 11/20 | 1,410 | 1,440 | 1,360 | 1,370 | -4.2% | 43,600 | - | -6.87% | - | - |
| 11/17 | 1,420 | 1,440 | 1,410 | 1,430 | -1.38% | 26,600 | - | -3.12% | - | - |
| 11/16 | 1,420 | 1,460 | 1,420 | 1,450 | +0.69% | 23,400 | - | -1.83% | - | - |
| 11/15 | 1,460 | 1,480 | 1,420 | 1,440 | -3.36% | 21,600 | - | -2.51% | - | - |
| 11/14 | 1,410 | 1,510 | 1,410 | 1,490 | +4.93% | 45,800 | - | +0.68% | - | - |
| 11/13 | 1,410 | 1,420 | 1,380 | 1,420 | +0.71% | 36,800 | - | -4.18% | - | - |
| 11/10 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 34,300 | - | -5.18% | - | - |
| 11/09 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 24,500 | - | -4.76% | - | - |
| 11/08 | 1,450 | 1,450 | 1,430 | 1,430 | -2.05% | 23,100 | - | -4.41% | - | - |
| 11/07 | 1,480 | 1,480 | 1,450 | 1,460 | 0% | 25,000 | - | -2.67% | - | - |
| 11/06 | 1,460 | 1,470 | 1,450 | 1,460 | -1.35% | 23,600 | - | -2.8% | - | - |
| 11/02 | 1,480 | 1,480 | 1,460 | 1,480 | 0% | 35,300 | - | -1.73% | - | - |
| 11/01 | 1,460 | 1,480 | 1,450 | 1,480 | +1.37% | 37,400 | - | -1.99% | - | - |
