株価チャート
2006/09/29～2007/03/30
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 | 787 | 792 | 787 | 792 | +1.93% | 2,000 | - | -5.6% | - | - |
| 03/29 | 792 | 792 | 757 | 777 | +1.57% | 9,000 | - | -7.39% | - | - |
| 03/28 | 765 | 765 | 765 | 765 | -2.17% | 4,000 | - | -8.82% | - | - |
| 03/26 | 782 | 782 | 771 | 782 | -3.69% | 14,000 | - | -7.02% | - | - |
| 03/23 | 820 | 820 | 812 | 812 | 0% | 3,000 | - | -4.25% | - | - |
| 03/22 | 822 | 822 | 812 | 812 | -0.98% | 2,000 | - | -4.69% | - | - |
| 03/20 | 822 | 822 | 820 | 820 | -2.96% | 4,000 | - | -4.09% | - | - |
| 03/15 | 835 | 845 | 835 | 845 | +1.2% | 2,000 | - | -1.63% | - | - |
| 03/14 | 836 | 836 | 815 | 835 | -2.22% | 7,000 | - | -3.13% | - | - |
| 03/13 | 841 | 854 | 834 | 854 | +0.47% | 3,000 | - | -1.16% | - | - |
| 03/12 | 840 | 850 | 840 | 850 | -2.3% | 2,000 | - | -1.85% | - | - |
| 03/09 | 859 | 870 | 850 | 870 | +1.16% | 5,000 | - | +0.23% | - | - |
| 03/08 | 855 | 860 | 855 | 860 | +2.38% | 3,000 | - | -1.04% | - | - |
| 03/06 | 850 | 859 | 831 | 840 | -1.18% | 15,000 | - | -3.45% | - | - |
| 03/05 | 880 | 880 | 831 | 850 | -4.49% | 17,000 | - | -2.52% | - | - |
| 03/02 | 889 | 890 | 889 | 890 | 0% | 5,000 | - | +1.83% | - | - |
| 02/28 | 875 | 890 | 854 | 890 | -2.73% | 24,000 | - | +1.71% | - | - |
| 02/27 | 911 | 915 | 910 | 915 | +1.67% | 7,000 | - | +4.57% | - | - |
| 02/26 | 871 | 900 | 866 | 900 | +2.27% | 18,000 | - | +2.86% | - | - |
| 02/23 | 861 | 880 | 861 | 880 | +3.53% | 8,000 | - | +0.8% | - | - |
| 02/22 | 839 | 861 | 830 | 850 | +1.31% | 11,000 | - | -2.41% | - | - |
| 02/21 | 829 | 839 | 829 | 839 | +1.08% | 10,000 | - | -3.78% | - | - |
| 02/20 | 820 | 830 | 800 | 830 | +1.84% | 5,000 | - | -4.93% | - | - |
| 02/19 | 798 | 815 | 791 | 815 | +2.64% | 9,000 | - | -6.96% | - | - |
| 02/16 | 799 | 799 | 779 | 794 | -0.75% | 11,000 | - | -9.67% | - | - |
| 02/15 | 765 | 800 | 760 | 800 | +3.9% | 41,000 | - | -9.4% | - | - |
| 02/14 | 754 | 780 | 742 | 770 | -7.67% | 89,000 | - | -13.39% | - | - |
| 02/13 | 834 | 834 | 834 | 834 | -10.71% | 7,000 | - | -6.92% | - | - |
| 02/09 | 930 | 934 | 929 | 934 | +2.52% | 20,000 | - | +3.78% | - | - |
| 02/08 | 911 | 911 | 900 | 911 | +1.11% | 17,000 | - | +1.22% | - | - |
| 02/07 | 915 | 915 | 901 | 901 | -1.96% | 7,000 | - | -0.11% | - | - |
| 02/06 | 905 | 919 | 895 | 919 | 0% | 6,000 | - | +1.77% | - | - |
| 02/05 | 901 | 919 | 901 | 919 | +2.45% | 9,000 | - | +1.77% | - | - |
| 02/02 | 899 | 899 | 895 | 897 | +0.56% | 12,000 | - | -0.77% | - | - |
| 02/01 | 898 | 898 | 882 | 892 | +0.22% | 5,000 | - | -1.55% | - | - |
| 01/31 | 890 | 890 | 880 | 890 | -1% | 4,000 | - | -1.98% | - | - |
| 01/30 | 890 | 899 | 880 | 899 | -0.22% | 9,000 | - | -1.1% | - | - |
| 01/29 | 884 | 901 | 884 | 901 | +1.92% | 13,000 | - | -1.1% | - | - |
| 01/26 | 884 | 884 | 884 | 884 | -0.56% | 1,000 | - | -3.28% | - | - |
| 01/25 | 885 | 895 | 860 | 889 | -2.84% | 28,000 | - | -3.16% | - | - |
| 01/24 | 900 | 915 | 899 | 915 | +1.78% | 9,000 | - | -0.54% | - | - |
| 01/23 | 911 | 911 | 875 | 899 | -0.22% | 21,000 | - | -2.6% | - | - |
| 01/22 | 886 | 936 | 880 | 901 | +5.26% | 31,000 | - | -2.8% | - | - |
| 01/19 | 855 | 856 | 846 | 856 | +1.3% | 16,000 | - | -7.76% | - | - |
| 01/18 | 858 | 858 | 840 | 845 | -1.4% | 15,000 | - | -8.85% | - | - |
| 01/17 | 884 | 884 | 856 | 857 | -2.94% | 11,000 | - | -7.25% | - | - |
| 01/15 | 901 | 901 | 883 | 883 | -1.89% | 7,000 | - | -4.13% | - | - |
| 01/12 | 883 | 900 | 883 | 900 | +2.04% | 7,000 | - | -1.64% | - | - |
| 01/11 | 882 | 882 | 882 | 882 | -2.11% | 2,000 | - | -3.18% | - | - |
| 01/10 | 909 | 909 | 901 | 901 | -4.56% | 3,000 | - | -0.66% | - | - |
| 01/05 | 944 | 944 | 944 | 944 | -0.11% | 1,000 | - | +4.54% | - | - |
| 2006 |
| 12/28 | 930 | 945 | 930 | 945 | +0.53% | 8,000 | - | +5.12% | - | - |
| 12/27 | 948 | 948 | 940 | 940 | 0% | 2,000 | - | +4.79% | - | - |
| 12/25 | 934 | 940 | 920 | 940 | 0% | 15,000 | - | +4.91% | - | - |
| 12/21 | 935 | 940 | 935 | 940 | +0.53% | 3,000 | - | +5.15% | - | - |
| 12/20 | 930 | 935 | 930 | 935 | +0.43% | 5,000 | - | +4.7% | - | - |
| 12/19 | 950 | 950 | 931 | 931 | -0.96% | 3,000 | - | +4.26% | - | - |
| 12/18 | 938 | 945 | 938 | 940 | +0.21% | 4,000 | - | +5.15% | - | - |
| 12/15 | 935 | 938 | 935 | 938 | +0.32% | 2,000 | - | +5.16% | - | - |
| 12/14 | 935 | 940 | 930 | 935 | +0.54% | 6,000 | - | +4.94% | - | - |
| 12/13 | 940 | 945 | 925 | 930 | -2.11% | 8,000 | - | +4.38% | - | - |
| 12/12 | 940 | 950 | 940 | 950 | -3.06% | 7,000 | - | +6.5% | - | - |
| 12/08 | 980 | 1,000 | 980 | 980 | +1.03% | 8,000 | - | +9.99% | - | - |
| 12/07 | 951 | 970 | 951 | 970 | +2% | 5,000 | - | +8.99% | - | - |
| 12/06 | 960 | 980 | 951 | 951 | -2.96% | 11,000 | - | +7.09% | - | - |
| 12/05 | 1,070 | 1,080 | 980 | 980 | -2.97% | 27,000 | - | +10.48% | - | - |
| 12/04 | 1,020 | 1,020 | 980 | 1,010 | +9.78% | 28,000 | - | +14.12% | - | - |
| 12/01 | 842 | 920 | 842 | 920 | +10.84% | 27,000 | - | +4.43% | - | - |
| 11/30 | 785 | 830 | 785 | 830 | +8.5% | 12,000 | - | -5.68% | - | - |
| 11/28 | 765 | 765 | 765 | 765 | -1.29% | 1,000 | - | -13.36% | - | - |
| 11/27 | 749 | 775 | 749 | 775 | +3.33% | 9,000 | - | -12.73% | - | - |
| 11/24 | 777 | 777 | 734 | 750 | -5.06% | 22,000 | - | -16.01% | - | - |
| 11/22 | 770 | 790 | 770 | 790 | 0% | 7,000 | - | -12.12% | - | - |
| 11/21 | 800 | 800 | 783 | 790 | -1.37% | 4,000 | - | -12.71% | - | - |
| 11/20 | 811 | 811 | 801 | 801 | -4.64% | 4,000 | - | -11.98% | - | - |
| 11/17 | 840 | 860 | 840 | 840 | -6.56% | 9,000 | - | -8.3% | - | - |
| 11/16 | 899 | 899 | 899 | 899 | -0.11% | 1,000 | - | -2.28% | - | - |
| 11/15 | 908 | 908 | 900 | 900 | -0.66% | 2,000 | - | -2.39% | - | - |
| 11/08 | 906 | 906 | 906 | 906 | -0.55% | 1,000 | - | -1.95% | - | - |
| 11/06 | 930 | 930 | 911 | 911 | -3.09% | 3,000 | - | -1.83% | - | - |
| 11/02 | 942 | 942 | 939 | 940 | -0.53% | 3,000 | - | +0.97% | - | - |
| 11/01 | 971 | 980 | 936 | 945 | +4.88% | 33,000 | - | +0.96% | - | - |
| 10/31 | 900 | 901 | 900 | 901 | -0.99% | 2,000 | - | -4.15% | - | - |
| 10/30 | 916 | 916 | 910 | 910 | -3.19% | 3,000 | - | -3.81% | - | - |
| 10/26 | 940 | 940 | 940 | 940 | +0.64% | 2,000 | - | -1.36% | - | - |
| 10/25 | 949 | 959 | 934 | 934 | -0.64% | 4,000 | - | -2.51% | - | - |
| 10/24 | 940 | 940 | 940 | 940 | 0% | 1,000 | - | -2.59% | - | - |
| 10/23 | 940 | 940 | 940 | 940 | 0% | 11,000 | - | -3.29% | - | - |
| 10/20 | 935 | 940 | 933 | 940 | +1.62% | 6,000 | - | -4.08% | - | - |
| 10/19 | 925 | 925 | 925 | 925 | -0.54% | 1,000 | - | -6.28% | - | - |
| 10/17 | 930 | 930 | 930 | 930 | +2.2% | 2,000 | - | -6.25% | - | - |
| 10/16 | 890 | 910 | 890 | 910 | +3.41% | 9,000 | - | -8.82% | - | - |
| 10/13 | 880 | 880 | 880 | 880 | -3.3% | 2,000 | - | -12.35% | - | - |
| 10/11 | 910 | 910 | 910 | 910 | +1% | 1,000 | - | -10.17% | - | - |
| 10/10 | 900 | 901 | 900 | 901 | +1.24% | 3,000 | - | -11.58% | - | - |
| 10/05 | 901 | 901 | 890 | 890 | -1.22% | 3,000 | - | -13.34% | - | - |
| 10/04 | 903 | 904 | 901 | 901 | -3.43% | 9,000 | - | -12.95% | - | - |
| 10/03 | 933 | 933 | 933 | 933 | 0% | 1,000 | - | -10.55% | - | - |
| 10/02 | 923 | 933 | 923 | 933 | 0% | 3,000 | - | -11.14% | - | - |
| 10/01 | 株式分割 1→2 |
| 09/29 | 932 | 933 | 910 | 933 | -1.79% | 4,000 | - | -11.65% | - | - |
