株価チャート
2006/10/30～2007/03/30
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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2007 |
| 03/30 | 1,020 | 1,030 | 1,020 | 1,028 | +0.24% | 2,800 | - | -1.86% | - | - |
| 03/29 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | -2.38% | - | - |
| 03/28 | 1,035 | 1,035 | 1,025 | 1,025 | -0.97% | 5,400 | - | -2.47% | - | - |
| 03/27 | 1,033 | 1,070 | 1,025 | 1,035 | -0.48% | 14,000 | - | -1.8% | - | - |
| 03/26 | 1,043 | 1,048 | 1,025 | 1,040 | -0.48% | 12,400 | - | -1.42% | - | - |
| 03/23 | 1,038 | 1,050 | 1,038 | 1,045 | -2.79% | 27,400 | - | -1.04% | - | - |
| 03/22 | 1,055 | 1,075 | 1,055 | 1,075 | 0% | 7,200 | - | +1.8% | - | - |
| 03/20 | 1,075 | 1,078 | 1,075 | 1,075 | +0.23% | 8,800 | - | +1.99% | - | - |
| 03/19 | 1,060 | 1,073 | 1,060 | 1,073 | +1.18% | 6,400 | - | +1.95% | - | - |
| 03/16 | 1,065 | 1,068 | 1,045 | 1,060 | +1.44% | 5,800 | - | +0.95% | - | - |
| 03/15 | 1,038 | 1,050 | 1,030 | 1,045 | +1.7% | 9,400 | - | -0.38% | - | - |
| 03/14 | 1,023 | 1,028 | 1,023 | 1,028 | -0.72% | 5,800 | - | -2.05% | - | - |
| 03/13 | 1,035 | 1,035 | 1,030 | 1,035 | -0.48% | 1,600 | - | -1.33% | - | - |
| 03/12 | 1,050 | 1,053 | 1,033 | 1,040 | 0% | 7,800 | - | -0.86% | - | - |
| 03/09 | 1,050 | 1,050 | 1,025 | 1,040 | -0.72% | 11,200 | - | -0.86% | - | - |
| 03/08 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 2,000 | - | -0.14% | - | - |
| 03/07 | 1,038 | 1,050 | 1,030 | 1,048 | +1.45% | 17,400 | - | -0.14% | - | - |
| 03/06 | 1,020 | 1,033 | 1,020 | 1,033 | +0.24% | 9,800 | - | -1.57% | - | - |
| 03/05 | 1,033 | 1,033 | 1,023 | 1,030 | -1.9% | 7,200 | - | -1.81% | - | - |
| 03/02 | 1,050 | 1,050 | 1,048 | 1,050 | +0.24% | 10,400 | - | -0.1% | - | - |
| 03/01 | 1,078 | 1,078 | 1,030 | 1,048 | -0.71% | 2,600 | - | -0.33% | - | - |
| 02/28 | 1,053 | 1,055 | 1,018 | 1,055 | -0.94% | 9,600 | - | +0.38% | - | - |
| 02/27 | 1,065 | 1,070 | 1,065 | 1,065 | -0.47% | 7,400 | - | +1.33% | - | - |
| 02/26 | 1,078 | 1,078 | 1,070 | 1,070 | -0.23% | 3,600 | - | +1.81% | - | - |
| 02/23 | 1,080 | 1,080 | 1,073 | 1,073 | -0.92% | 8,800 | - | +2.05% | - | - |
| 02/22 | 1,083 | 1,083 | 1,083 | 1,083 | +1.17% | 2,400 | - | +3.1% | - | - |
| 02/21 | 1,075 | 1,085 | 1,070 | 1,070 | -1.38% | 15,000 | - | +2% | - | - |
| 02/20 | 1,075 | 1,085 | 1,070 | 1,085 | +0.93% | 10,400 | - | +3.53% | - | - |
| 02/19 | 1,070 | 1,075 | 1,055 | 1,075 | +1.9% | 10,600 | - | +2.87% | - | - |
| 02/16 | 1,040 | 1,058 | 1,035 | 1,055 | +1.44% | 11,800 | - | +1.05% | - | - |
| 02/15 | 1,043 | 1,048 | 1,040 | 1,040 | +0.48% | 3,200 | - | -0.29% | - | - |
| 02/14 | 1,030 | 1,038 | 1,025 | 1,035 | +0.73% | 8,600 | - | -0.77% | - | - |
| 02/13 | 1,028 | 1,035 | 1,020 | 1,028 | +0.24% | 28,000 | - | -1.49% | - | - |
| 02/09 | 1,020 | 1,025 | 1,015 | 1,025 | 0% | 23,200 | - | -1.73% | - | - |
| 02/08 | 1,033 | 1,033 | 1,020 | 1,025 | -0.97% | 6,000 | - | -1.82% | - | - |
| 02/07 | 1,038 | 1,038 | 1,033 | 1,035 | -0.24% | 11,600 | - | -0.96% | - | - |
| 02/06 | 1,038 | 1,040 | 1,035 | 1,038 | -0.24% | 13,600 | - | -0.81% | - | - |
| 02/05 | 1,040 | 1,045 | 1,038 | 1,040 | 0% | 12,400 | - | -0.67% | - | - |
| 02/02 | 1,035 | 1,040 | 1,035 | 1,040 | 0% | 12,400 | - | -0.76% | - | - |
| 02/01 | 1,035 | 1,040 | 1,035 | 1,040 | 0% | 15,400 | - | -0.86% | - | - |
| 01/31 | 1,040 | 1,043 | 1,040 | 1,040 | 0% | 7,200 | - | -0.86% | - | - |
| 01/30 | 1,048 | 1,050 | 1,040 | 1,040 | -0.48% | 14,800 | - | -0.95% | - | - |
| 01/29 | 1,075 | 1,075 | 1,045 | 1,045 | -2.34% | 15,000 | - | -0.57% | - | - |
| 01/26 | 1,070 | 1,070 | 1,063 | 1,070 | +1.42% | 8,800 | - | +1.81% | - | - |
| 01/25 | 1,078 | 1,100 | 1,055 | 1,055 | -0.24% | 17,200 | - | +0.38% | - | - |
| 01/24 | 1,055 | 1,073 | 1,055 | 1,058 | +0.48% | 2,400 | - | +0.52% | - | - |
| 01/23 | 1,053 | 1,055 | 1,053 | 1,053 | 0% | 21,000 | - | -0.05% | - | - |
| 01/22 | 1,068 | 1,070 | 1,053 | 1,053 | -1.64% | 9,200 | - | -0.14% | - | - |
| 01/19 | 1,068 | 1,080 | 1,068 | 1,070 | +0.47% | 6,000 | - | +1.42% | - | - |
| 01/18 | 1,053 | 1,068 | 1,050 | 1,065 | +1.67% | 6,600 | - | +0.95% | - | - |
| 01/17 | 1,035 | 1,048 | 1,033 | 1,048 | +1.45% | 5,800 | - | -0.9% | - | - |
| 01/16 | 1,033 | 1,043 | 1,033 | 1,033 | 0% | 8,800 | - | -2.41% | - | - |
| 01/15 | 1,038 | 1,038 | 1,030 | 1,033 | 0% | 6,200 | - | -2.69% | - | - |
| 01/12 | 1,033 | 1,035 | 1,018 | 1,033 | 0% | 17,800 | - | -2.87% | - | - |
| 01/11 | 1,035 | 1,035 | 1,033 | 1,033 | 0% | 1,800 | - | -3.14% | - | - |
| 01/10 | 1,050 | 1,050 | 1,033 | 1,033 | -1.2% | 4,800 | - | -3.32% | - | - |
| 01/09 | 1,043 | 1,045 | 1,043 | 1,045 | +0.48% | 6,200 | - | -2.52% | - | - |
| 01/05 | 1,043 | 1,048 | 1,038 | 1,040 | -0.48% | 8,200 | - | -3.26% | - | - |
| 01/04 | 1,050 | 1,050 | 1,040 | 1,045 | -0.95% | 3,400 | - | -3.06% | - | - |
| 2006 |
| 12/29 | 1,050 | 1,055 | 1,050 | 1,055 | +0.48% | 3,800 | - | -2.41% | - | - |
| 12/28 | 1,055 | 1,055 | 1,048 | 1,050 | -0.71% | 4,400 | - | -3.14% | - | - |
| 12/27 | 1,055 | 1,058 | 1,055 | 1,058 | -0.7% | 400 | - | -2.71% | - | - |
| 12/26 | 1,065 | 1,065 | 1,045 | 1,065 | -1.16% | 4,200 | - | -2.2% | - | - |
| 12/25 | 1,078 | 1,078 | 1,078 | 1,078 | +3.36% | 4,000 | - | -1.24% | - | - |
| 12/22 | 1,058 | 1,058 | 1,043 | 1,043 | -0.95% | 3,200 | - | -4.62% | - | - |
| 12/21 | 1,060 | 1,060 | 1,050 | 1,053 | -0.71% | 2,800 | - | -3.88% | - | - |
| 12/20 | 1,038 | 1,060 | 1,038 | 1,060 | 0% | 4,200 | - | -3.28% | - | - |
| 12/19 | 1,060 | 1,060 | 1,045 | 1,060 | 0% | 5,000 | - | -3.11% | - | - |
| 12/18 | 1,058 | 1,060 | 1,058 | 1,060 | -1.62% | 4,000 | - | -3.11% | - | - |
| 12/15 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 600 | - | -1.33% | - | - |
| 12/14 | 1,083 | 1,083 | 1,055 | 1,078 | -0.23% | 6,200 | - | -1.06% | - | - |
| 12/13 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 400 | - | -0.55% | - | - |
| 12/12 | 1,080 | 1,083 | 1,080 | 1,080 | 0% | 800 | - | -0.37% | - | - |
| 12/11 | 1,100 | 1,100 | 1,058 | 1,080 | -1.82% | 12,400 | - | -0.18% | - | - |
| 12/08 | 1,120 | 1,120 | 1,100 | 1,100 | +1.85% | 9,600 | - | +1.95% | - | - |
| 12/05 | 1,080 | 1,090 | 1,080 | 1,080 | -1.59% | 11,600 | - | +0.37% | - | - |
| 12/04 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 2,600 | - | +2.19% | - | - |
| 12/01 | 1,098 | 1,100 | 1,085 | 1,098 | -0.23% | 5,000 | - | +2.38% | - | - |
| 11/30 | 1,095 | 1,100 | 1,048 | 1,100 | +0.46% | 18,800 | - | +2.9% | - | - |
| 11/29 | 1,105 | 1,125 | 1,095 | 1,095 | -2.23% | 15,800 | - | +2.72% | - | - |
| 11/28 | 1,078 | 1,120 | 1,078 | 1,120 | -0.22% | 12,600 | - | +5.36% | - | - |
| 11/27 | 1,113 | 1,123 | 1,100 | 1,123 | +0.67% | 11,200 | - | +6% | - | - |
| 11/24 | 1,055 | 1,125 | 1,055 | 1,115 | -0.67% | 22,200 | - | +5.69% | - | - |
| 11/22 | 1,123 | 1,123 | 1,123 | 1,123 | 0% | 1,600 | - | +6.8% | - | - |
| 11/21 | 1,123 | 1,128 | 1,118 | 1,123 | 0% | 20,200 | - | +7.21% | - | - |
| 11/20 | 1,123 | 1,128 | 1,120 | 1,123 | +0.22% | 25,200 | - | +7.52% | - | - |
| 11/17 | 1,103 | 1,123 | 1,100 | 1,120 | -0.22% | 23,800 | - | +7.69% | - | - |
| 11/16 | 1,123 | 1,123 | 1,090 | 1,123 | 0% | 39,800 | - | +8.35% | - | - |
| 11/15 | 1,120 | 1,123 | 1,100 | 1,123 | +4.18% | 40,800 | - | +8.66% | - | - |
| 11/14 | 1,090 | 1,125 | 1,078 | 1,078 | +0.23% | 45,400 | - | +4.41% | - | - |
| 11/13 | 1,038 | 1,080 | 1,028 | 1,075 | +5.65% | 35,200 | - | +4.07% | - | - |
| 11/10 | 1,023 | 1,033 | 1,015 | 1,018 | -4.24% | 7,000 | - | -1.6% | - | - |
| 11/09 | 1,013 | 1,063 | 1,013 | 1,063 | +4.94% | 28,200 | - | +2.46% | - | - |
| 11/08 | 1,005 | 1,035 | 1,005 | 1,013 | +1.76% | 26,800 | - | -2.46% | - | - |
| 11/07 | 1,010 | 1,010 | 995 | 995 | -2.21% | 12,800 | - | -4.51% | - | - |
| 11/06 | 1,013 | 1,025 | 1,010 | 1,018 | -0.25% | 5,800 | - | -2.63% | - | - |
| 11/02 | 1,010 | 1,020 | 1,005 | 1,020 | -0.49% | 7,000 | - | -2.58% | - | - |
| 11/01 | 1,025 | 1,025 | 1,025 | 1,025 | +0.24% | 400 | - | -2.19% | - | - |
| 10/31 | 1,020 | 1,040 | 1,003 | 1,023 | 0% | 6,200 | - | -2.53% | - | - |
| 10/30 | 1,023 | 1,023 | 1,023 | 1,023 | -0.24% | 400 | - | -2.8% | - | - |
