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 | 3,840 | 3,900 | 3,810 | 3,870 | +1.31% | 4,444,000 | - | +3.39% | - | - |
| 03/29 | 3,760 | 3,860 | 3,730 | 3,820 | +0.79% | 4,368,000 | - | +2.11% | - | - |
| 03/28 | 3,800 | 3,870 | 3,780 | 3,790 | 0% | 7,239,000 | - | +1.45% | - | - |
| 03/27 | 3,700 | 3,810 | 3,670 | 3,790 | +2.16% | 6,491,000 | - | +1.61% | - | - |
| 03/26 | 3,750 | 3,780 | 3,680 | 3,710 | -1.59% | 5,034,000 | - | -0.38% | - | - |
| 03/23 | 3,810 | 3,870 | 3,750 | 3,770 | -1.57% | 8,250,000 | - | +1.34% | - | - |
| 03/22 | 3,870 | 3,900 | 3,800 | 3,830 | +1.32% | 7,918,000 | - | +3.04% | - | - |
| 03/20 | 3,740 | 3,810 | 3,740 | 3,780 | +3.56% | 8,471,000 | - | +1.83% | - | - |
| 03/19 | 3,500 | 3,670 | 3,500 | 3,650 | +1.39% | 8,755,000 | - | -1.62% | - | - |
| 03/16 | 3,620 | 3,660 | 3,570 | 3,600 | -1.91% | 5,841,000 | - | -2.89% | - | - |
| 03/15 | 3,650 | 3,730 | 3,610 | 3,670 | +1.66% | 6,417,000 | - | -0.97% | - | - |
| 03/14 | 3,700 | 3,710 | 3,580 | 3,610 | -5.74% | 8,887,000 | - | -2.49% | - | - |
| 03/13 | 3,830 | 3,880 | 3,800 | 3,830 | 0% | 8,340,000 | - | +3.51% | - | - |
| 03/12 | 3,810 | 3,840 | 3,760 | 3,830 | +1.59% | 8,874,000 | - | +3.82% | - | - |
| 03/09 | 3,700 | 3,790 | 3,690 | 3,770 | +1.89% | 13,273,000 | - | +2.45% | - | - |
| 03/08 | 3,630 | 3,700 | 3,560 | 3,700 | +0.82% | 7,277,000 | - | +0.79% | - | - |
| 03/07 | 3,640 | 3,720 | 3,620 | 3,670 | +2.8% | 10,767,000 | - | +0.25% | - | - |
| 03/06 | 3,610 | 3,640 | 3,540 | 3,570 | -0.83% | 8,978,000 | - | -2.27% | - | - |
| 03/05 | 3,640 | 3,660 | 3,530 | 3,600 | -2.17% | 11,065,000 | - | -1.32% | - | - |
| 03/02 | 3,660 | 3,750 | 3,590 | 3,680 | +0.82% | 11,747,000 | - | +1.13% | - | - |
| 03/01 | 3,700 | 3,740 | 3,550 | 3,650 | -1.08% | 10,443,000 | - | +0.66% | - | - |
| 02/28 | 3,540 | 3,720 | 3,530 | 3,690 | -2.64% | 11,950,000 | - | +2.16% | - | - |
| 02/27 | 3,830 | 3,860 | 3,750 | 3,790 | -3.07% | 12,842,000 | - | +5.31% | - | - |
| 02/26 | 3,950 | 4,020 | 3,880 | 3,910 | -2.25% | 10,276,000 | - | +9.13% | - | - |
| 02/23 | 3,790 | 4,040 | 3,790 | 4,000 | +4.71% | 12,937,000 | - | +12.39% | - | - |
| 02/22 | 3,750 | 3,830 | 3,720 | 3,820 | +3.52% | 8,009,000 | - | +8.22% | - | - |
| 02/21 | 3,640 | 3,760 | 3,580 | 3,690 | +1.65% | 8,853,000 | - | +5.25% | - | - |
| 02/20 | 3,630 | 3,660 | 3,580 | 3,630 | -0.27% | 4,056,000 | - | +4.16% | - | - |
| 02/19 | 3,600 | 3,710 | 3,580 | 3,640 | +0.55% | 4,880,000 | - | +4.99% | - | - |
| 02/16 | 3,690 | 3,690 | 3,560 | 3,620 | -2.16% | 7,714,000 | - | +5.02% | - | - |
| 02/15 | 3,720 | 3,740 | 3,590 | 3,700 | 0% | 9,326,000 | - | +8.06% | - | - |
| 02/14 | 3,670 | 3,740 | 3,670 | 3,700 | -0.54% | 8,646,000 | - | +8.86% | - | - |
| 02/13 | 3,580 | 3,750 | 3,570 | 3,720 | +3.91% | 10,680,000 | - | +10.19% | - | - |
| 02/09 | 3,550 | 3,580 | 3,480 | 3,580 | +0.28% | 6,715,000 | - | +6.87% | - | - |
| 02/08 | 3,630 | 3,640 | 3,460 | 3,570 | -0.56% | 9,244,000 | - | +7.14% | - | - |
| 02/07 | 3,520 | 3,620 | 3,510 | 3,590 | +1.13% | 6,885,000 | - | +8.39% | - | - |
| 02/06 | 3,570 | 3,590 | 3,450 | 3,550 | 0% | 5,633,000 | - | +7.87% | - | - |
| 02/05 | 3,580 | 3,590 | 3,530 | 3,550 | -1.66% | 6,358,000 | - | +8.56% | - | - |
| 02/02 | 3,540 | 3,660 | 3,510 | 3,610 | +1.69% | 8,953,000 | - | +11.08% | - | - |
| 02/01 | 3,500 | 3,560 | 3,490 | 3,550 | +2.9% | 6,893,000 | - | +10.11% | - | - |
| 01/31 | 3,480 | 3,500 | 3,420 | 3,450 | -0.29% | 5,702,000 | - | +7.78% | - | - |
| 01/30 | 3,440 | 3,500 | 3,440 | 3,460 | 0% | 5,811,000 | - | +8.74% | - | - |
| 01/29 | 3,340 | 3,460 | 3,310 | 3,460 | +2.98% | 7,502,000 | - | +9.42% | - | - |
| 01/26 | 3,300 | 3,360 | 3,270 | 3,360 | +0.3% | 5,065,000 | - | +6.87% | - | - |
| 01/25 | 3,270 | 3,380 | 3,270 | 3,350 | +0.9% | 10,264,000 | - | +6.93% | - | - |
| 01/24 | 3,390 | 3,400 | 3,320 | 3,320 | -1.19% | 6,437,000 | - | +6.31% | - | - |
| 01/23 | 3,390 | 3,400 | 3,340 | 3,360 | -0.88% | 6,156,000 | - | +7.93% | - | - |
| 01/22 | 3,380 | 3,410 | 3,360 | 3,390 | +2.42% | 7,742,000 | - | +9.35% | - | - |
| 01/19 | 3,260 | 3,360 | 3,250 | 3,310 | +1.53% | 6,858,000 | - | +7.26% | - | - |
| 01/18 | 3,240 | 3,310 | 3,230 | 3,260 | +0.62% | 6,489,000 | - | +6.09% | - | - |
| 01/17 | 3,170 | 3,260 | 3,160 | 3,240 | +2.86% | 6,603,000 | - | +5.74% | - | - |
| 01/16 | 3,200 | 3,230 | 3,150 | 3,150 | -1.25% | 4,262,000 | - | +3.11% | - | - |
| 01/15 | 3,150 | 3,200 | 3,140 | 3,190 | +1.92% | 4,447,000 | - | +4.66% | - | - |
| 01/12 | 3,070 | 3,160 | 3,030 | 3,130 | +2.96% | 6,756,000 | - | +3.03% | - | - |
| 01/11 | 3,070 | 3,120 | 3,030 | 3,040 | -1.3% | 5,024,000 | - | +0.3% | - | - |
| 01/10 | 3,150 | 3,150 | 3,070 | 3,080 | -1.91% | 6,011,000 | - | +1.78% | - | - |
| 01/09 | 3,060 | 3,150 | 3,020 | 3,140 | +2.61% | 5,083,000 | - | +4.08% | - | - |
| 01/05 | 3,080 | 3,100 | 3,040 | 3,060 | -1.92% | 3,991,000 | - | +1.83% | - | - |
| 01/04 | 3,130 | 3,140 | 3,070 | 3,120 | +1.3% | 3,442,000 | - | +4.24% | - | - |
| 2006 |
| 12/29 | 3,040 | 3,100 | 3,030 | 3,080 | +0.65% | 2,104,000 | - | +3.46% | - | - |
| 12/28 | 3,070 | 3,090 | 3,030 | 3,060 | +0.99% | 3,461,000 | - | +3.34% | - | - |
| 12/27 | 3,050 | 3,060 | 3,010 | 3,030 | -0.33% | 1,659,000 | - | +2.82% | - | - |
| 12/26 | 2,975 | 3,050 | 2,970 | 3,040 | +2.53% | 3,596,000 | - | +3.75% | - | - |
| 12/25 | 2,965 | 2,975 | 2,940 | 2,965 | -0.67% | 2,520,000 | - | +1.79% | - | - |
| 12/22 | 2,960 | 2,985 | 2,950 | 2,985 | +0.34% | 5,960,000 | - | +2.86% | - | - |
| 12/21 | 2,975 | 2,995 | 2,955 | 2,975 | +0.34% | 5,808,000 | - | +2.87% | - | - |
| 12/20 | 2,995 | 3,010 | 2,955 | 2,965 | -0.84% | 10,673,000 | - | +2.84% | - | - |
| 12/19 | 3,010 | 3,030 | 2,970 | 2,990 | -3.24% | 8,836,000 | - | +4.04% | - | - |
| 12/18 | 3,120 | 3,150 | 3,080 | 3,090 | -0.64% | 3,650,000 | - | +8.04% | - | - |
| 12/15 | 3,100 | 3,130 | 3,080 | 3,110 | +1.3% | 5,043,000 | - | +9.39% | - | - |
| 12/14 | 3,040 | 3,100 | 3,040 | 3,070 | +0.99% | 4,870,000 | - | +8.71% | - | - |
| 12/13 | 3,000 | 3,040 | 2,970 | 3,040 | +0.33% | 4,297,000 | - | +8.15% | - | - |
| 12/12 | 2,990 | 3,030 | 2,985 | 3,030 | +1.17% | 4,972,000 | - | +8.18% | - | - |
| 12/11 | 3,000 | 3,010 | 2,960 | 2,995 | -0.83% | 5,622,000 | - | +7.31% | - | - |
| 12/08 | 2,970 | 3,030 | 2,970 | 3,020 | 0% | 8,065,000 | - | +8.52% | - | - |
| 12/07 | 3,010 | 3,030 | 3,000 | 3,020 | +1.51% | 6,197,000 | - | +8.87% | - | - |
| 12/06 | 2,945 | 2,995 | 2,925 | 2,975 | +1.36% | 6,555,000 | - | +7.59% | - | - |
| 12/05 | 3,000 | 3,040 | 2,925 | 2,935 | -0.84% | 9,549,000 | - | +6.42% | - | - |
| 12/04 | 2,910 | 2,965 | 2,900 | 2,960 | +1.72% | 7,853,000 | - | +7.48% | - | - |
| 12/01 | 2,890 | 2,930 | 2,875 | 2,910 | +1.75% | 7,280,000 | - | +5.78% | - | - |
| 11/30 | 2,850 | 2,870 | 2,830 | 2,860 | +0.35% | 6,072,000 | - | +4.08% | - | - |
| 11/29 | 2,815 | 2,875 | 2,805 | 2,850 | +3.83% | 9,142,000 | - | +3.64% | - | - |
| 11/28 | 2,700 | 2,750 | 2,685 | 2,745 | +1.1% | 5,417,000 | - | -0.33% | - | - |
| 11/27 | 2,660 | 2,730 | 2,660 | 2,715 | +0.56% | 5,274,000 | - | -1.59% | - | - |
| 11/24 | 2,650 | 2,715 | 2,650 | 2,700 | +0.37% | 5,278,000 | - | -2.35% | - | - |
| 11/22 | 2,615 | 2,690 | 2,595 | 2,690 | +3.07% | 5,794,000 | - | -2.92% | - | - |
| 11/21 | 2,625 | 2,635 | 2,580 | 2,610 | 0% | 8,293,000 | - | -6.05% | - | - |
| 11/20 | 2,685 | 2,685 | 2,605 | 2,610 | -2.97% | 9,071,000 | - | -6.38% | - | - |
| 11/17 | 2,755 | 2,775 | 2,680 | 2,690 | -2% | 7,317,000 | - | -3.79% | - | - |
| 11/16 | 2,790 | 2,855 | 2,745 | 2,745 | 0% | 8,370,000 | - | -1.89% | - | - |
| 11/15 | 2,765 | 2,805 | 2,735 | 2,745 | -0.18% | 7,255,000 | - | -1.89% | - | - |
| 11/14 | 2,710 | 2,775 | 2,700 | 2,750 | +4.17% | 9,135,000 | - | -1.79% | - | - |
| 11/13 | 2,650 | 2,655 | 2,620 | 2,640 | -0.75% | 4,524,000 | - | -5.78% | - | - |
| 11/10 | 2,660 | 2,715 | 2,625 | 2,660 | +0.76% | 10,030,000 | - | -5.2% | - | - |
| 11/09 | 2,690 | 2,700 | 2,605 | 2,640 | -3.3% | 9,849,000 | - | -5.88% | - | - |
| 11/08 | 2,805 | 2,810 | 2,690 | 2,730 | -2.67% | 8,492,000 | - | -2.64% | - | - |
| 11/07 | 2,805 | 2,825 | 2,765 | 2,805 | +1.45% | 5,980,000 | - | +0.14% | - | - |
| 11/06 | 2,755 | 2,795 | 2,745 | 2,765 | -1.25% | 4,718,000 | - | -0.97% | - | - |
| 11/02 | 2,800 | 2,840 | 2,760 | 2,800 | +0.18% | 7,612,000 | - | +0.61% | - | - |
| 11/01 | 2,790 | 2,820 | 2,745 | 2,795 | -0.18% | 5,896,000 | - | +0.94% | - | - |
