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 |
---|
2024 | 4/1, 株式分割 1→2 |
2011 | 7/1, 株式分割 1→100 |
2007 |
03/30 | 2,750 | 2,765 | 2,720 | 2,720 | -1.09% | 827,000 | - | -3.1% | - | - |
03/29 | 2,765 | 2,770 | 2,730 | 2,750 | -0.36% | 748,200 | - | -2.14% | - | - |
03/28 | 2,775 | 2,815 | 2,740 | 2,760 | -0.54% | 1,154,400 | - | -1.85% | - | - |
03/27 | 2,790 | 2,800 | 2,755 | 2,775 | -1.77% | 1,661,000 | - | -1.39% | - | - |
03/26 | 2,825 | 2,850 | 2,800 | 2,825 | -1.22% | 2,038,200 | - | +0.36% | - | - |
03/23 | 2,815 | 2,865 | 2,815 | 2,860 | +1.96% | 1,680,800 | - | +1.56% | - | - |
03/22 | 2,825 | 2,845 | 2,795 | 2,805 | 0% | 1,345,400 | - | -0.43% | - | - |
03/20 | 2,785 | 2,850 | 2,780 | 2,805 | +1.63% | 1,273,600 | - | -0.57% | - | - |
03/19 | 2,750 | 2,765 | 2,735 | 2,760 | 0% | 1,126,200 | - | -2.2% | - | - |
03/16 | 2,780 | 2,815 | 2,755 | 2,760 | -1.25% | 1,191,000 | - | -2.3% | - | - |
03/15 | 2,780 | 2,810 | 2,770 | 2,795 | +0.9% | 1,513,000 | - | -1.2% | - | - |
03/14 | 2,855 | 2,855 | 2,770 | 2,770 | -3.32% | 1,604,400 | - | -2.19% | - | - |
03/13 | 2,910 | 2,915 | 2,860 | 2,865 | -0.87% | 838,800 | - | +1.13% | - | - |
03/12 | 2,925 | 2,925 | 2,880 | 2,890 | -0.17% | 1,003,800 | - | +2.19% | - | - |
03/09 | 2,870 | 2,905 | 2,850 | 2,895 | +1.76% | 2,507,600 | - | +2.51% | - | - |
03/08 | 2,775 | 2,850 | 2,770 | 2,845 | +1.25% | 1,305,600 | - | +0.92% | - | - |
03/07 | 2,815 | 2,840 | 2,765 | 2,810 | +0.18% | 1,473,600 | - | -0.11% | - | - |
03/06 | 2,685 | 2,805 | 2,680 | 2,805 | +4.86% | 2,476,600 | - | -0.11% | - | - |
03/05 | 2,690 | 2,725 | 2,660 | 2,675 | -2.19% | 1,593,000 | - | -4.57% | - | - |
03/02 | 2,770 | 2,780 | 2,735 | 2,735 | -1.26% | 1,059,600 | - | -2.39% | - | - |
03/01 | 2,810 | 2,820 | 2,755 | 2,770 | -1.07% | 1,378,200 | - | -1% | - | - |
02/28 | 2,820 | 2,840 | 2,775 | 2,800 | -4.11% | 2,472,600 | - | +0.25% | - | - |
02/27 | 2,905 | 2,925 | 2,890 | 2,920 | +0.52% | 1,110,000 | - | +4.81% | - | - |
02/26 | 2,865 | 2,905 | 2,860 | 2,905 | +1.4% | 1,577,000 | - | +4.68% | - | - |
02/23 | 2,820 | 2,875 | 2,815 | 2,865 | +1.78% | 1,507,800 | - | +3.73% | - | - |
02/22 | 2,805 | 2,820 | 2,795 | 2,815 | +1.08% | 1,141,600 | - | +2.4% | - | - |
02/21 | 2,755 | 2,800 | 2,755 | 2,785 | -0.71% | 1,749,600 | - | +1.72% | - | - |
02/20 | 2,805 | 2,825 | 2,755 | 2,805 | 0% | 1,180,200 | - | +2.78% | - | - |
02/19 | 2,840 | 2,845 | 2,805 | 2,805 | -1.92% | 1,341,800 | - | +3.13% | - | - |
02/16 | 2,875 | 2,880 | 2,840 | 2,860 | -1.04% | 1,064,800 | - | +5.5% | - | - |
02/15 | 2,940 | 2,940 | 2,875 | 2,890 | -0.34% | 1,533,600 | - | +7.12% | - | - |
02/14 | 2,820 | 2,915 | 2,800 | 2,900 | +2.47% | 2,499,600 | - | +8.05% | - | - |
02/13 | 2,835 | 2,870 | 2,800 | 2,830 | -0.18% | 1,385,400 | - | +5.99% | - | - |
02/09 | 2,825 | 2,870 | 2,795 | 2,835 | -0.35% | 1,820,000 | - | +6.58% | - | - |
02/08 | 2,865 | 2,905 | 2,820 | 2,845 | -1.22% | 1,754,000 | - | +7.36% | - | - |
02/07 | 2,785 | 2,895 | 2,770 | 2,880 | +3.23% | 2,907,600 | - | +9.17% | - | - |
02/06 | 2,735 | 2,800 | 2,730 | 2,790 | +1.45% | 1,195,400 | - | +6.29% | - | - |
02/05 | 2,785 | 2,785 | 2,730 | 2,750 | -1.26% | 1,032,200 | - | +5.12% | - | - |
02/02 | 2,750 | 2,800 | 2,740 | 2,785 | +0.54% | 1,728,000 | - | +6.75% | - | - |
02/01 | 2,690 | 2,785 | 2,685 | 2,770 | +2.97% | 1,891,600 | - | +6.54% | - | - |
01/31 | 2,710 | 2,710 | 2,675 | 2,690 | 0% | 1,033,000 | - | +3.78% | - | - |
01/30 | 2,680 | 2,710 | 2,665 | 2,690 | +0.19% | 758,400 | - | +3.9% | - | - |
01/29 | 2,670 | 2,695 | 2,640 | 2,685 | +1.7% | 1,122,200 | - | +3.87% | - | - |
01/26 | 2,625 | 2,680 | 2,625 | 2,640 | -0.19% | 1,935,000 | - | +2.37% | - | - |
01/25 | 2,645 | 2,660 | 2,635 | 2,645 | +0.57% | 1,412,000 | - | +2.68% | - | - |
01/24 | 2,625 | 2,640 | 2,610 | 2,630 | -0.38% | 783,400 | - | +2.18% | - | - |
01/23 | 2,625 | 2,645 | 2,610 | 2,640 | +0.19% | 1,041,800 | - | +2.6% | - | - |
01/22 | 2,600 | 2,635 | 2,590 | 2,635 | +2.13% | 1,774,600 | - | +2.53% | - | - |
01/19 | 2,560 | 2,590 | 2,555 | 2,580 | +1.38% | 2,074,600 | - | +0.43% | - | - |
01/18 | 2,550 | 2,560 | 2,545 | 2,545 | 0% | 2,146,600 | - | -0.93% | - | - |
01/17 | 2,555 | 2,565 | 2,545 | 2,545 | -0.39% | 1,363,000 | - | -0.97% | - | - |
01/16 | 2,575 | 2,580 | 2,550 | 2,555 | -0.78% | 1,193,800 | - | -0.58% | - | - |
01/15 | 2,585 | 2,610 | 2,575 | 2,575 | -0.19% | 1,349,000 | - | +0.19% | - | - |
01/12 | 2,550 | 2,595 | 2,540 | 2,580 | +1.98% | 1,804,800 | - | +0.43% | - | - |
01/11 | 2,545 | 2,550 | 2,515 | 2,530 | -0.39% | 1,888,200 | - | -1.44% | - | - |
01/10 | 2,575 | 2,575 | 2,540 | 2,540 | -0.97% | 1,904,600 | - | -1.17% | - | - |
01/09 | 2,555 | 2,580 | 2,550 | 2,565 | 0% | 1,789,600 | - | -0.35% | - | - |
01/05 | 2,590 | 2,620 | 2,555 | 2,565 | -0.77% | 2,072,800 | - | -0.43% | - | - |
01/04 | 2,570 | 2,595 | 2,565 | 2,585 | +1.57% | 826,800 | - | +0.39% | - | - |
2006 |
12/29 | 2,560 | 2,560 | 2,545 | 2,545 | -0.39% | 599,000 | - | -1.13% | - | - |
12/28 | 2,580 | 2,580 | 2,550 | 2,555 | -0.97% | 879,600 | - | -0.7% | - | - |
12/27 | 2,580 | 2,590 | 2,560 | 2,580 | +0.39% | 906,200 | - | +0.27% | - | - |
12/26 | 2,555 | 2,570 | 2,540 | 2,570 | +0.39% | 705,000 | - | -0.12% | - | - |
12/25 | 2,580 | 2,590 | 2,560 | 2,560 | -0.78% | 548,400 | - | -0.54% | - | - |
12/22 | 2,600 | 2,610 | 2,580 | 2,580 | -1.34% | 940,400 | - | +0.08% | - | - |
12/21 | 2,565 | 2,615 | 2,555 | 2,615 | +1.75% | 1,290,600 | - | +1.36% | - | - |
12/20 | 2,570 | 2,585 | 2,550 | 2,570 | +0.78% | 962,000 | - | -0.31% | - | - |
12/19 | 2,555 | 2,565 | 2,545 | 2,550 | -0.58% | 794,200 | - | -1.16% | - | - |
12/18 | 2,590 | 2,590 | 2,555 | 2,565 | -0.77% | 1,508,600 | - | -0.7% | - | - |
12/15 | 2,620 | 2,620 | 2,570 | 2,585 | -0.58% | 1,072,400 | - | -0.08% | - | - |
12/14 | 2,600 | 2,620 | 2,585 | 2,600 | +0.58% | 859,200 | - | +0.39% | - | - |
12/13 | 2,575 | 2,590 | 2,565 | 2,585 | -0.19% | 692,800 | - | -0.19% | - | - |
12/12 | 2,600 | 2,610 | 2,580 | 2,590 | -0.38% | 764,600 | - | -0.08% | - | - |
12/11 | 2,565 | 2,610 | 2,560 | 2,600 | +1.96% | 1,558,800 | - | +0.23% | - | - |
12/08 | 2,545 | 2,570 | 2,545 | 2,550 | 0% | 2,022,000 | - | -1.81% | - | - |
12/07 | 2,555 | 2,560 | 2,545 | 2,550 | -0.39% | 1,095,600 | - | -1.96% | - | - |
12/06 | 2,545 | 2,570 | 2,530 | 2,560 | +0.59% | 1,667,400 | - | -1.5% | - | - |
12/05 | 2,575 | 2,575 | 2,540 | 2,545 | 0% | 1,611,600 | - | -1.96% | - | - |
12/04 | 2,565 | 2,590 | 2,535 | 2,545 | -1.74% | 2,086,200 | - | -2% | - | - |
12/01 | 2,635 | 2,640 | 2,590 | 2,590 | -2.08% | 1,205,400 | - | -0.31% | - | - |
11/30 | 2,600 | 2,645 | 2,585 | 2,645 | +0.95% | 986,600 | - | +1.85% | - | - |
11/29 | 2,565 | 2,625 | 2,560 | 2,620 | +2.95% | 1,543,000 | - | +1% | - | - |
11/28 | 2,535 | 2,550 | 2,515 | 2,545 | 0% | 1,372,200 | - | -1.78% | - | - |
11/27 | 2,505 | 2,565 | 2,505 | 2,545 | +0.99% | 1,395,000 | - | -1.78% | - | - |
11/24 | 2,525 | 2,555 | 2,510 | 2,520 | -1.18% | 1,702,200 | - | -2.67% | - | - |
11/22 | 2,545 | 2,560 | 2,500 | 2,550 | -1.35% | 1,494,200 | - | -1.54% | - | - |
11/21 | 2,590 | 2,600 | 2,555 | 2,585 | -0.39% | 1,236,600 | - | -0.04% | - | - |
11/20 | 2,615 | 2,655 | 2,590 | 2,595 | -2.26% | 1,613,000 | - | +0.43% | - | - |
11/17 | 2,645 | 2,685 | 2,640 | 2,655 | +0.38% | 1,729,200 | - | +2.87% | - | - |
11/16 | 2,600 | 2,670 | 2,595 | 2,645 | +3.73% | 2,189,000 | - | +2.64% | - | - |
11/15 | 2,620 | 2,625 | 2,545 | 2,550 | -3.41% | 1,689,000 | - | -0.97% | - | - |
11/14 | 2,625 | 2,655 | 2,610 | 2,640 | +0.96% | 1,050,200 | - | +2.44% | - | - |
11/13 | 2,630 | 2,640 | 2,595 | 2,615 | -1.69% | 1,412,000 | - | +1.55% | - | - |
11/10 | 2,660 | 2,695 | 2,655 | 2,660 | +0.19% | 1,547,200 | - | +3.38% | - | - |
11/09 | 2,625 | 2,680 | 2,620 | 2,655 | +1.72% | 1,844,200 | - | +3.39% | - | - |
11/08 | 2,620 | 2,630 | 2,590 | 2,610 | -1.32% | 1,127,600 | - | +1.79% | - | - |
11/07 | 2,650 | 2,665 | 2,625 | 2,645 | +0.19% | 749,200 | - | +3.28% | - | - |
11/06 | 2,650 | 2,655 | 2,630 | 2,640 | -0.56% | 1,513,200 | - | +3.29% | - | - |
11/02 | 2,630 | 2,655 | 2,615 | 2,655 | +0.19% | 1,695,600 | - | +4.08% | - | - |
11/01 | 2,535 | 2,660 | 2,510 | 2,650 | +6% | 3,846,400 | - | +4.04% | - | - |