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 | 405 | 405 | 398 | 400 | 0% | 55,000 | - | -1.96% | - | - |
03/29 | 392 | 401 | 390 | 400 | +0.76% | 107,000 | - | -2.2% | - | - |
03/28 | 400 | 404 | 394 | 397 | -0.5% | 115,000 | - | -3.17% | - | - |
03/27 | 407 | 407 | 397 | 399 | -2.68% | 170,000 | - | -2.92% | - | - |
03/26 | 409 | 410 | 405 | 410 | +0.24% | 82,000 | - | -0.49% | - | - |
03/23 | 409 | 412 | 409 | 409 | -0.24% | 145,000 | - | -0.73% | - | - |
03/22 | 411 | 414 | 409 | 410 | +0.74% | 176,000 | - | -0.73% | - | - |
03/20 | 405 | 408 | 401 | 407 | +1.24% | 200,000 | - | -1.45% | - | - |
03/19 | 400 | 405 | 400 | 402 | +0.5% | 215,000 | - | -2.9% | - | - |
03/16 | 404 | 408 | 396 | 400 | -0.74% | 119,000 | - | -3.61% | - | - |
03/15 | 409 | 411 | 402 | 403 | +0.5% | 86,000 | - | -2.89% | - | - |
03/14 | 408 | 408 | 401 | 401 | -3.14% | 126,000 | - | -3.61% | - | - |
03/13 | 414 | 420 | 411 | 414 | 0% | 106,000 | - | -0.72% | - | - |
03/12 | 414 | 419 | 409 | 414 | +0.73% | 126,000 | - | -0.72% | - | - |
03/09 | 412 | 418 | 411 | 411 | -1.2% | 232,000 | - | -1.67% | - | - |
03/08 | 407 | 417 | 403 | 416 | +3.48% | 155,000 | - | -0.48% | - | - |
03/07 | 405 | 410 | 402 | 402 | +0.25% | 255,000 | - | -3.83% | - | - |
03/06 | 393 | 404 | 390 | 401 | +2.3% | 230,000 | - | -4.3% | - | - |
03/05 | 402 | 402 | 391 | 392 | -3.69% | 202,000 | - | -6.67% | - | - |
03/02 | 421 | 421 | 406 | 407 | -2.16% | 147,000 | - | -3.33% | - | - |
03/01 | 421 | 421 | 409 | 416 | 0% | 171,000 | - | -1.19% | - | - |
02/28 | 404 | 417 | 402 | 416 | -2.35% | 209,000 | - | -1.19% | - | - |
02/27 | 428 | 429 | 424 | 426 | -0.23% | 89,000 | - | +1.19% | - | - |
02/26 | 426 | 430 | 423 | 427 | +0.23% | 179,000 | - | +1.67% | - | - |
02/23 | 422 | 426 | 422 | 426 | +1.19% | 133,000 | - | +1.67% | - | - |
02/22 | 419 | 422 | 419 | 421 | +0.48% | 127,000 | - | +0.48% | - | - |
02/21 | 417 | 420 | 417 | 419 | -0.24% | 77,000 | - | +0.24% | - | - |
02/20 | 417 | 421 | 415 | 420 | -0.71% | 101,000 | - | +0.72% | - | - |
02/19 | 418 | 424 | 414 | 423 | +0.95% | 113,000 | - | +1.44% | - | - |
02/16 | 423 | 423 | 419 | 419 | -1.18% | 93,000 | - | +0.72% | - | - |
02/15 | 423 | 425 | 420 | 424 | +0.47% | 149,000 | - | +2.17% | - | - |
02/14 | 422 | 424 | 419 | 422 | 0% | 116,000 | - | +2.18% | - | - |
02/13 | 422 | 424 | 419 | 422 | 0% | 105,000 | - | +2.18% | - | - |
02/09 | 418 | 423 | 415 | 422 | +0.96% | 121,000 | - | +2.43% | - | - |
02/08 | 422 | 424 | 418 | 418 | -0.24% | 100,000 | - | +1.46% | - | - |
02/07 | 422 | 422 | 416 | 419 | -0.71% | 52,000 | - | +1.95% | - | - |
02/06 | 420 | 424 | 420 | 422 | 0% | 70,000 | - | +2.68% | - | - |
02/05 | 427 | 427 | 419 | 422 | -0.94% | 92,000 | - | +2.93% | - | - |
02/02 | 425 | 428 | 422 | 426 | +0.24% | 121,000 | - | +4.16% | - | - |
02/01 | 415 | 425 | 415 | 425 | +2.16% | 137,000 | - | +4.17% | - | - |
01/31 | 420 | 421 | 416 | 416 | -1.19% | 89,000 | - | +2.21% | - | - |
01/30 | 419 | 423 | 418 | 421 | +0.72% | 115,000 | - | +3.69% | - | - |
01/29 | 422 | 422 | 415 | 418 | -0.95% | 133,000 | - | +3.21% | - | - |
01/26 | 418 | 422 | 417 | 422 | +1.44% | 132,000 | - | +4.46% | - | - |
01/25 | 417 | 420 | 416 | 416 | 0% | 126,000 | - | +3.23% | - | - |
01/24 | 414 | 420 | 414 | 416 | +1.22% | 146,000 | - | +3.48% | - | - |
01/23 | 410 | 412 | 410 | 411 | +0.24% | 116,000 | - | +2.49% | - | - |
01/22 | 408 | 410 | 405 | 410 | +0.74% | 82,000 | - | +2.5% | - | - |
01/19 | 405 | 407 | 404 | 407 | +0.74% | 89,000 | - | +2.01% | - | - |
01/18 | 403 | 408 | 400 | 404 | 0% | 127,000 | - | +1.76% | - | - |
01/17 | 403 | 405 | 402 | 404 | +0.5% | 84,000 | - | +2.02% | - | - |
01/16 | 402 | 404 | 402 | 402 | -0.5% | 47,000 | - | +1.77% | - | - |
01/15 | 399 | 405 | 397 | 404 | +1% | 104,000 | - | +2.54% | - | - |
01/12 | 394 | 405 | 394 | 400 | +2.04% | 130,000 | - | +2.04% | - | - |
01/11 | 398 | 403 | 390 | 392 | -1.01% | 176,000 | - | +0.26% | - | - |
01/10 | 409 | 409 | 396 | 396 | -2.94% | 139,000 | - | +1.8% | - | - |
01/09 | 399 | 409 | 399 | 408 | +0.99% | 108,000 | - | +5.15% | - | - |
01/05 | 408 | 411 | 404 | 404 | -0.98% | 74,000 | - | +4.66% | - | - |
01/04 | 406 | 413 | 403 | 408 | +0.74% | 88,000 | - | +6.53% | - | - |
2006 |
12/29 | 407 | 409 | 405 | 405 | -0.25% | 39,000 | - | +6.3% | - | - |
12/28 | 405 | 410 | 400 | 406 | +1.25% | 151,000 | - | +7.41% | - | - |
12/27 | 399 | 404 | 399 | 401 | +0.5% | 84,000 | - | +6.65% | - | - |
12/26 | 405 | 405 | 396 | 399 | -0.25% | 92,000 | - | +6.97% | - | - |
12/25 | 403 | 410 | 395 | 400 | -0.74% | 131,000 | - | +7.82% | - | - |
12/22 | 403 | 405 | 402 | 403 | +0.25% | 210,000 | - | +9.51% | - | - |
12/21 | 397 | 406 | 395 | 402 | +1.52% | 208,000 | - | +9.54% | - | - |
12/20 | 392 | 396 | 390 | 396 | +1.54% | 167,000 | - | +8.49% | - | - |
12/19 | 390 | 395 | 388 | 390 | 0% | 158,000 | - | +7.14% | - | - |
12/18 | 390 | 392 | 389 | 390 | +0.26% | 95,000 | - | +7.73% | - | - |
12/15 | 390 | 394 | 386 | 389 | -0.26% | 145,000 | - | +7.76% | - | - |
12/14 | 385 | 392 | 383 | 390 | +1.56% | 198,000 | - | +8.33% | - | - |
12/13 | 381 | 384 | 379 | 384 | +1.05% | 110,000 | - | +6.96% | - | - |
12/12 | 381 | 382 | 379 | 380 | 0% | 145,000 | - | +6.15% | - | - |
12/11 | 375 | 381 | 374 | 380 | +2.15% | 109,000 | - | +6.15% | - | - |
12/08 | 378 | 378 | 372 | 372 | -0.27% | 301,000 | - | +4.2% | - | - |
12/07 | 369 | 373 | 368 | 373 | +1.36% | 171,000 | - | +4.48% | - | - |
12/06 | 367 | 368 | 366 | 368 | +0.82% | 123,000 | - | +3.37% | - | - |
12/05 | 363 | 367 | 363 | 365 | +0.83% | 230,000 | - | +2.82% | - | - |
12/04 | 360 | 362 | 357 | 362 | +0.84% | 118,000 | - | +1.97% | - | - |
12/01 | 359 | 362 | 356 | 359 | 0% | 199,000 | - | +1.41% | - | - |
11/30 | 354 | 359 | 352 | 359 | +1.41% | 231,000 | - | +1.7% | - | - |
11/29 | 348 | 354 | 348 | 354 | +1.72% | 165,000 | - | +0.28% | - | - |
11/28 | 349 | 349 | 345 | 348 | 0% | 217,000 | - | -1.42% | - | - |
11/27 | 342 | 352 | 342 | 348 | +1.75% | 164,000 | - | -1.42% | - | - |
11/24 | 340 | 346 | 339 | 342 | 0% | 159,000 | - | -3.12% | - | - |
11/22 | 339 | 343 | 335 | 342 | +0.88% | 189,000 | - | -3.12% | - | - |
11/21 | 338 | 343 | 335 | 339 | +0.3% | 172,000 | - | -3.97% | - | - |
11/20 | 340 | 341 | 337 | 338 | 0% | 175,000 | - | -4.52% | - | - |
11/17 | 355 | 356 | 337 | 338 | -6.11% | 360,000 | - | -4.52% | - | - |
11/16 | 363 | 363 | 360 | 360 | 0% | 88,000 | - | +1.69% | - | - |
11/15 | 359 | 361 | 359 | 360 | +0.28% | 75,000 | - | +1.69% | - | - |
11/14 | 366 | 366 | 359 | 359 | +0.56% | 75,000 | - | +1.41% | - | - |
11/13 | 360 | 360 | 354 | 357 | -0.83% | 169,000 | - | +1.13% | - | - |
11/10 | 360 | 362 | 359 | 360 | -0.28% | 134,000 | - | +1.69% | - | - |
11/09 | 363 | 363 | 359 | 361 | -0.82% | 172,000 | - | +2.27% | - | - |
11/08 | 367 | 368 | 360 | 364 | -0.82% | 144,000 | - | +3.12% | - | - |
11/07 | 368 | 370 | 361 | 367 | -0.27% | 174,000 | - | +3.97% | - | - |
11/06 | 364 | 368 | 357 | 368 | +0.82% | 101,000 | - | +4.25% | - | - |
11/02 | 363 | 366 | 360 | 365 | +0.83% | 120,000 | - | +3.4% | - | - |
11/01 | 355 | 363 | 355 | 362 | +2.26% | 185,000 | - | +2.55% | - | - |