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 | 1,990 | 2,020 | 1,982 | 1,990 | -0.5% | 25,100 | - | -11.48% | - | - |
03/29 | 2,025 | 2,025 | 1,998 | 2,000 | -1.23% | 22,900 | - | -11.58% | - | - |
03/28 | 2,040 | 2,050 | 2,025 | 2,025 | -0.74% | 18,900 | - | -10.95% | - | - |
03/27 | 2,100 | 2,105 | 2,040 | 2,040 | -3.55% | 15,000 | - | -10.6% | - | - |
03/26 | 2,130 | 2,135 | 2,110 | 2,115 | -0.94% | 21,500 | - | -7.64% | - | - |
03/23 | 2,155 | 2,160 | 2,125 | 2,135 | -0.93% | 12,400 | - | -6.97% | - | - |
03/22 | 2,180 | 2,180 | 2,155 | 2,155 | -0.23% | 13,400 | - | -6.22% | - | - |
03/20 | 2,160 | 2,165 | 2,140 | 2,160 | +0.23% | 16,000 | - | -6.17% | - | - |
03/19 | 2,215 | 2,215 | 2,155 | 2,155 | -2.49% | 9,100 | - | -6.67% | - | - |
03/16 | 2,220 | 2,265 | 2,125 | 2,210 | -2.86% | 12,900 | - | -4.54% | - | - |
03/15 | 2,275 | 2,285 | 2,275 | 2,275 | +0.44% | 2,000 | - | -1.94% | - | - |
03/14 | 2,270 | 2,270 | 2,250 | 2,265 | -1.31% | 2,100 | - | -2.5% | - | - |
03/13 | 2,270 | 2,310 | 2,270 | 2,295 | +0.66% | 2,600 | - | -1.33% | - | - |
03/12 | 2,320 | 2,320 | 2,270 | 2,280 | -1.3% | 5,000 | - | -2.06% | - | - |
03/09 | 2,350 | 2,350 | 2,310 | 2,310 | -0.65% | 2,300 | - | -0.9% | - | - |
03/08 | 2,290 | 2,325 | 2,285 | 2,325 | +1.09% | 2,200 | - | -0.34% | - | - |
03/07 | 2,340 | 2,340 | 2,300 | 2,300 | -1.29% | 2,300 | - | -1.54% | - | - |
03/06 | 2,265 | 2,335 | 2,265 | 2,330 | +1.08% | 6,900 | - | -0.47% | - | - |
03/05 | 2,360 | 2,360 | 2,280 | 2,305 | -3.76% | 6,500 | - | -1.75% | - | - |
03/02 | 2,385 | 2,395 | 2,355 | 2,395 | 0% | 5,500 | - | +2.05% | - | - |
03/01 | 2,360 | 2,395 | 2,360 | 2,395 | -0.21% | 3,800 | - | +2.22% | - | - |
02/28 | 2,330 | 2,400 | 2,265 | 2,400 | -1.03% | 15,200 | - | +2.65% | - | - |
02/27 | 2,470 | 2,470 | 2,370 | 2,425 | -2.02% | 5,600 | - | +3.99% | - | - |
02/26 | 2,450 | 2,475 | 2,440 | 2,475 | +1.43% | 12,000 | - | +6.36% | - | - |
02/23 | 2,385 | 2,450 | 2,370 | 2,440 | +4.05% | 19,300 | - | +5.26% | - | - |
02/22 | 2,285 | 2,370 | 2,285 | 2,345 | +2.63% | 12,700 | - | +1.52% | - | - |
02/21 | 2,225 | 2,285 | 2,225 | 2,285 | +2.7% | 14,200 | - | -0.87% | - | - |
02/20 | 2,240 | 2,250 | 2,225 | 2,225 | -0.67% | 8,200 | - | -3.34% | - | - |
02/19 | 2,250 | 2,270 | 2,220 | 2,240 | -0.44% | 5,300 | - | -2.65% | - | - |
02/16 | 2,210 | 2,250 | 2,205 | 2,250 | +2.27% | 14,600 | - | -2% | - | - |
02/15 | 2,270 | 2,270 | 2,110 | 2,200 | -3.3% | 18,900 | - | -4.01% | - | - |
02/14 | 2,360 | 2,360 | 2,275 | 2,275 | -2.15% | 1,100 | - | -0.7% | - | - |
02/13 | 2,285 | 2,325 | 2,280 | 2,325 | +1.09% | 1,900 | - | +1.71% | - | - |
02/09 | 2,330 | 2,330 | 2,280 | 2,300 | -1.29% | 4,000 | - | +0.92% | - | - |
02/08 | 2,330 | 2,335 | 2,330 | 2,330 | -0.85% | 3,100 | - | +2.42% | - | - |
02/07 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 500 | - | +3.52% | - | - |
02/06 | 2,325 | 2,370 | 2,325 | 2,350 | +0.43% | 3,900 | - | +3.8% | - | - |
02/05 | 2,350 | 2,385 | 2,330 | 2,340 | -0.43% | 2,600 | - | +3.68% | - | - |
02/02 | 2,350 | 2,355 | 2,345 | 2,350 | -0.42% | 3,300 | - | +4.44% | - | - |
02/01 | 2,395 | 2,410 | 2,355 | 2,360 | -1.87% | 5,700 | - | +5.4% | - | - |
01/31 | 2,425 | 2,430 | 2,355 | 2,405 | -0.82% | 7,400 | - | +7.99% | - | - |
01/30 | 2,425 | 2,435 | 2,410 | 2,425 | -1.82% | 9,800 | - | +9.53% | - | - |
01/29 | 2,405 | 2,485 | 2,375 | 2,470 | +6.24% | 46,000 | - | +12.27% | - | - |
01/26 | 2,290 | 2,325 | 2,285 | 2,325 | +1.53% | 16,600 | - | +6.36% | - | - |
01/25 | 2,255 | 2,295 | 2,250 | 2,290 | +1.1% | 16,400 | - | +5.14% | - | - |
01/24 | 2,295 | 2,295 | 2,260 | 2,265 | 0% | 8,300 | - | +4.28% | - | - |
01/23 | 2,270 | 2,280 | 2,265 | 2,265 | -0.66% | 7,600 | - | +4.62% | - | - |
01/22 | 2,295 | 2,300 | 2,280 | 2,280 | +1.11% | 9,800 | - | +5.6% | - | - |
01/19 | 2,250 | 2,280 | 2,230 | 2,255 | +0.22% | 9,000 | - | +4.59% | - | - |
01/18 | 2,210 | 2,260 | 2,200 | 2,250 | +1.35% | 11,000 | - | +4.41% | - | - |
01/17 | 2,205 | 2,220 | 2,100 | 2,220 | +0.45% | 39,900 | - | +3.21% | - | - |
01/16 | 2,185 | 2,210 | 2,165 | 2,210 | +1.14% | 7,200 | - | +2.93% | - | - |
01/15 | 2,145 | 2,185 | 2,145 | 2,185 | +2.58% | 13,000 | - | +1.96% | - | - |
01/12 | 2,145 | 2,195 | 2,130 | 2,130 | -0.7% | 7,800 | - | -0.47% | - | - |
01/11 | 2,155 | 2,160 | 2,130 | 2,145 | -1.61% | 3,700 | - | +0.28% | - | - |
01/10 | 2,140 | 2,180 | 2,130 | 2,180 | +1.87% | 4,300 | - | +1.96% | - | - |
01/09 | 2,185 | 2,185 | 2,140 | 2,140 | -1.15% | 6,900 | - | +0.19% | - | - |
01/05 | 2,215 | 2,215 | 2,165 | 2,165 | -1.59% | 4,300 | - | +1.36% | - | - |
01/04 | 2,200 | 2,210 | 2,195 | 2,200 | -0.23% | 2,700 | - | +3.09% | - | - |
2006 |
12/29 | 2,210 | 2,210 | 2,180 | 2,205 | +0.46% | 6,800 | - | +3.57% | - | - |
12/28 | 2,185 | 2,195 | 2,160 | 2,195 | +1.15% | 13,800 | - | +3.49% | - | - |
12/27 | 2,190 | 2,190 | 2,170 | 2,170 | +0.23% | 14,200 | - | +2.75% | - | - |
12/26 | 2,105 | 2,180 | 2,095 | 2,165 | +4.34% | 20,400 | - | +2.85% | - | - |
12/25 | 2,060 | 2,080 | 2,055 | 2,075 | +0.73% | 22,000 | - | -1.1% | - | - |
12/22 | 2,080 | 2,095 | 2,060 | 2,060 | -0.96% | 22,800 | - | -1.81% | - | - |
12/21 | 2,110 | 2,110 | 2,075 | 2,080 | -0.24% | 18,100 | - | -0.91% | - | - |
12/20 | 2,075 | 2,120 | 2,075 | 2,085 | -0.95% | 16,900 | - | -0.81% | - | - |
12/19 | 2,110 | 2,130 | 2,100 | 2,105 | -1.17% | 10,300 | - | +0.1% | - | - |
12/18 | 2,150 | 2,155 | 2,115 | 2,130 | -0.47% | 22,200 | - | +1.24% | - | - |
12/15 | 2,095 | 2,140 | 2,085 | 2,140 | +2.39% | 40,400 | - | +1.57% | - | - |
12/14 | 2,125 | 2,125 | 2,090 | 2,090 | -1.18% | 11,100 | - | -0.95% | - | - |
12/13 | 2,185 | 2,185 | 2,100 | 2,115 | -3.64% | 25,400 | - | -0.05% | - | - |
12/12 | 2,240 | 2,240 | 2,180 | 2,195 | -2.01% | 12,100 | - | +3.44% | - | - |
12/11 | 2,250 | 2,270 | 2,205 | 2,240 | +4.67% | 28,500 | - | +5.51% | - | - |
12/08 | 2,130 | 2,160 | 2,130 | 2,140 | +0.47% | 4,900 | - | +0.8% | - | - |
12/07 | 2,110 | 2,145 | 2,110 | 2,130 | +1.19% | 14,600 | - | +0.14% | - | - |
12/06 | 2,115 | 2,145 | 2,105 | 2,105 | -0.24% | 11,800 | - | -1.22% | - | - |
12/05 | 2,135 | 2,135 | 2,105 | 2,110 | -0.47% | 10,800 | - | -1.17% | - | - |
12/04 | 2,105 | 2,135 | 2,105 | 2,120 | +0.24% | 2,700 | - | -0.93% | - | - |
12/01 | 2,155 | 2,160 | 2,115 | 2,115 | -0.7% | 8,000 | - | -1.35% | - | - |
11/30 | 2,165 | 2,165 | 2,100 | 2,130 | +0.24% | 13,600 | - | -0.84% | - | - |
11/29 | 2,130 | 2,160 | 2,125 | 2,125 | +0.24% | 10,400 | - | -1.25% | - | - |
11/28 | 2,160 | 2,185 | 2,120 | 2,120 | +1.92% | 23,400 | - | -1.76% | - | - |
11/27 | 2,080 | 2,080 | 2,035 | 2,080 | +4% | 9,600 | - | -3.93% | - | - |
11/24 | 1,999 | 2,070 | 1,990 | 2,000 | +1.57% | 51,100 | - | -7.88% | - | - |
11/22 | 1,950 | 1,980 | 1,950 | 1,969 | -1.15% | 20,000 | - | -9.64% | - | - |
11/21 | 2,030 | 2,030 | 1,990 | 1,992 | -0.4% | 19,400 | - | -8.83% | - | - |
11/20 | 2,050 | 2,090 | 2,000 | 2,000 | -3.61% | 31,500 | - | -8.72% | - | - |
11/17 | 2,090 | 2,095 | 2,070 | 2,075 | -0.72% | 26,800 | - | -5.47% | - | - |
11/16 | 2,155 | 2,160 | 2,070 | 2,090 | -2.79% | 26,900 | - | -4.78% | - | - |
11/15 | 2,105 | 2,190 | 2,080 | 2,150 | +2.38% | 24,600 | - | -2.14% | - | - |
11/14 | 2,105 | 2,110 | 2,080 | 2,100 | -1.41% | 18,800 | - | -4.59% | - | - |
11/13 | 2,195 | 2,195 | 2,110 | 2,130 | -3.4% | 23,200 | - | -3.58% | - | - |
11/10 | 2,235 | 2,235 | 2,180 | 2,205 | -1.12% | 28,300 | - | -0.45% | - | - |
11/09 | 2,215 | 2,240 | 2,215 | 2,230 | -0.67% | 3,200 | - | +0.45% | - | - |
11/08 | 2,245 | 2,250 | 2,220 | 2,245 | 0% | 1,300 | - | +0.94% | - | - |
11/07 | 2,240 | 2,290 | 2,230 | 2,245 | +0.22% | 9,600 | - | +0.67% | - | - |
11/06 | 2,240 | 2,265 | 2,225 | 2,240 | +0.67% | 7,400 | - | +0.09% | - | - |
11/02 | 2,260 | 2,265 | 2,200 | 2,225 | -0.67% | 6,700 | - | -0.85% | - | - |
11/01 | 2,220 | 2,240 | 2,200 | 2,240 | +0.67% | 3,000 | - | -0.4% | - | - |