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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 3,180 | 3,220 | 3,180 | 3,190 | +0.63% | 3,600 | - | -3.42% | - | - |
| 03/29 | 3,150 | 3,180 | 3,140 | 3,170 | +0.63% | 5,200 | - | -4.26% | - | - |
| 03/28 | 3,180 | 3,180 | 3,140 | 3,150 | -0.32% | 4,800 | - | -5.09% | - | - |
| 03/27 | 3,210 | 3,210 | 3,160 | 3,160 | -3.07% | 5,700 | - | -4.99% | - | - |
| 03/26 | 3,260 | 3,260 | 3,240 | 3,260 | +0.62% | 6,000 | - | -2.13% | - | - |
| 03/23 | 3,250 | 3,280 | 3,230 | 3,240 | -1.22% | 6,600 | - | -2.73% | - | - |
| 03/22 | 3,300 | 3,300 | 3,280 | 3,280 | +0.61% | 9,400 | - | -1.53% | - | - |
| 03/20 | 3,230 | 3,280 | 3,230 | 3,260 | -0.61% | 11,500 | - | -2.01% | - | - |
| 03/19 | 3,240 | 3,300 | 3,240 | 3,280 | -0.3% | 6,800 | - | -1.26% | - | - |
| 03/16 | 3,320 | 3,350 | 3,290 | 3,290 | -0.3% | 4,100 | - | -0.78% | - | - |
| 03/15 | 3,380 | 3,380 | 3,300 | 3,300 | -0.9% | 8,500 | - | -0.27% | - | - |
| 03/14 | 3,390 | 3,410 | 3,330 | 3,330 | -2.35% | 6,900 | - | +0.85% | - | - |
| 03/13 | 3,450 | 3,450 | 3,400 | 3,410 | -1.16% | 3,900 | - | +3.52% | - | - |
| 03/12 | 3,430 | 3,460 | 3,420 | 3,450 | +1.47% | 5,400 | - | +5.09% | - | - |
| 03/09 | 3,400 | 3,420 | 3,360 | 3,400 | +0.59% | 15,700 | - | +3.98% | - | - |
| 03/08 | 3,330 | 3,380 | 3,330 | 3,380 | +1.81% | 4,400 | - | +3.68% | - | - |
| 03/07 | 3,350 | 3,350 | 3,280 | 3,320 | -0.6% | 6,500 | - | +2.25% | - | - |
| 03/06 | 3,180 | 3,340 | 3,180 | 3,340 | +3.41% | 11,900 | - | +3.15% | - | - |
| 03/05 | 3,350 | 3,370 | 3,220 | 3,230 | -3.29% | 15,200 | - | 0% | - | - |
| 03/02 | 3,300 | 3,350 | 3,300 | 3,340 | -0.3% | 5,000 | - | +3.6% | - | - |
| 03/01 | 3,260 | 3,360 | 3,230 | 3,350 | +2.76% | 11,900 | - | +4.26% | - | - |
| 02/28 | 3,050 | 3,280 | 3,050 | 3,260 | -3.55% | 13,500 | - | +1.68% | - | - |
| 02/27 | 3,410 | 3,410 | 3,350 | 3,380 | -0.88% | 9,300 | - | +5.66% | - | - |
| 02/26 | 3,410 | 3,410 | 3,400 | 3,410 | +0.29% | 5,300 | - | +7.03% | - | - |
| 02/23 | 3,390 | 3,410 | 3,370 | 3,400 | +0.59% | 13,000 | - | +7.19% | - | - |
| 02/22 | 3,390 | 3,400 | 3,350 | 3,380 | +0.3% | 9,300 | - | +7.17% | - | - |
| 02/21 | 3,370 | 3,440 | 3,370 | 3,370 | +1.51% | 18,700 | - | +7.43% | - | - |
| 02/20 | 3,270 | 3,350 | 3,250 | 3,320 | +0.91% | 9,500 | - | +6.48% | - | - |
| 02/19 | 3,210 | 3,300 | 3,210 | 3,290 | +0.92% | 5,700 | - | +6.06% | - | - |
| 02/16 | 3,240 | 3,300 | 3,220 | 3,260 | +0.31% | 7,700 | - | +5.64% | - | - |
| 02/15 | 3,230 | 3,250 | 3,210 | 3,250 | +2.2% | 9,000 | - | +5.79% | - | - |
| 02/14 | 3,180 | 3,200 | 3,160 | 3,180 | +1.6% | 13,400 | - | +3.92% | - | - |
| 02/13 | 3,130 | 3,150 | 3,110 | 3,130 | -0.32% | 3,200 | - | +2.62% | - | - |
| 02/09 | 3,090 | 3,150 | 3,090 | 3,140 | +1.29% | 3,200 | - | +3.15% | - | - |
| 02/08 | 3,130 | 3,150 | 3,100 | 3,100 | -1.27% | 3,500 | - | +2.07% | - | - |
| 02/07 | 3,130 | 3,160 | 3,130 | 3,140 | +0.32% | 4,600 | - | +3.6% | - | - |
| 02/06 | 3,100 | 3,140 | 3,100 | 3,130 | +0.32% | 2,900 | - | +3.54% | - | - |
| 02/05 | 3,170 | 3,170 | 3,110 | 3,120 | -0.64% | 5,100 | - | +3.48% | - | - |
| 02/02 | 3,190 | 3,190 | 3,120 | 3,140 | 0% | 8,600 | - | +4.39% | - | - |
| 02/01 | 3,030 | 3,140 | 3,010 | 3,140 | +2.61% | 7,900 | - | +4.7% | - | - |
| 01/31 | 3,120 | 3,120 | 3,050 | 3,060 | -1.29% | 4,400 | - | +2.34% | - | - |
| 01/30 | 3,120 | 3,130 | 3,080 | 3,100 | -0.64% | 4,000 | - | +3.82% | - | - |
| 01/29 | 3,110 | 3,130 | 3,100 | 3,120 | +0.97% | 1,800 | - | +4.73% | - | - |
| 01/26 | 3,090 | 3,100 | 3,070 | 3,090 | +0.65% | 3,700 | - | +4.01% | - | - |
| 01/25 | 3,170 | 3,170 | 3,070 | 3,070 | -2.85% | 7,800 | - | +3.58% | - | - |
| 01/24 | 3,090 | 3,190 | 3,080 | 3,160 | +1.94% | 12,800 | - | +6.83% | - | - |
| 01/23 | 3,070 | 3,100 | 3,050 | 3,100 | +1.31% | 6,800 | - | +5.16% | - | - |
| 01/22 | 3,040 | 3,080 | 3,020 | 3,060 | +0.66% | 13,100 | - | +4.08% | - | - |
| 01/19 | 2,980 | 3,050 | 2,970 | 3,040 | +2.36% | 28,400 | - | +3.68% | - | - |
| 01/18 | 2,970 | 2,970 | 2,950 | 2,970 | +1.02% | 6,800 | - | +1.57% | - | - |
| 01/17 | 2,920 | 2,950 | 2,910 | 2,940 | +1.03% | 8,500 | - | +0.72% | - | - |
| 01/16 | 2,900 | 2,920 | 2,900 | 2,910 | +0.34% | 7,800 | - | -0.17% | - | - |
| 01/15 | 2,900 | 2,900 | 2,880 | 2,900 | 0% | 9,700 | - | -0.48% | - | - |
| 01/12 | 2,930 | 2,940 | 2,890 | 2,900 | -0.68% | 8,700 | - | -0.41% | - | - |
| 01/11 | 2,930 | 2,930 | 2,890 | 2,920 | -0.34% | 5,900 | - | +0.14% | - | - |
| 01/10 | 2,980 | 2,980 | 2,930 | 2,930 | -0.68% | 5,400 | - | +0.41% | - | - |
| 01/09 | 2,960 | 2,970 | 2,920 | 2,950 | -0.34% | 9,700 | - | +1.17% | - | - |
| 01/05 | 3,050 | 3,060 | 2,960 | 2,960 | -0.67% | 11,100 | - | +1.89% | - | - |
| 01/04 | 2,950 | 2,980 | 2,950 | 2,980 | +1.36% | 2,100 | - | +3.19% | - | - |
| 2006 |
| 12/29 | 2,920 | 2,960 | 2,920 | 2,940 | 0% | 2,000 | - | +2.4% | - | - |
| 12/28 | 2,970 | 2,970 | 2,930 | 2,940 | 0% | 4,000 | - | +3.01% | - | - |
| 12/27 | 2,960 | 2,960 | 2,930 | 2,940 | 0% | 10,800 | - | +3.63% | - | - |
| 12/26 | 2,900 | 2,980 | 2,900 | 2,940 | +1.03% | 7,600 | - | +4.18% | - | - |
| 12/25 | 2,910 | 2,930 | 2,910 | 2,910 | -0.68% | 6,600 | - | +3.56% | - | - |
| 12/22 | 2,940 | 2,970 | 2,920 | 2,930 | -0.34% | 11,000 | - | +4.61% | - | - |
| 12/21 | 2,950 | 2,960 | 2,920 | 2,940 | 0% | 10,100 | - | +5.3% | - | - |
| 12/20 | 2,940 | 2,940 | 2,900 | 2,940 | +1.03% | 10,900 | - | +5.57% | - | - |
| 12/19 | 2,900 | 2,990 | 2,880 | 2,910 | 0% | 16,400 | - | +4.71% | - | - |
| 12/18 | 2,900 | 2,920 | 2,890 | 2,910 | -0.68% | 6,400 | - | +4.9% | - | - |
| 12/15 | 2,990 | 3,000 | 2,930 | 2,930 | +1.03% | 28,600 | - | +5.78% | - | - |
| 12/14 | 2,890 | 2,900 | 2,860 | 2,900 | 0% | 7,100 | - | +4.81% | - | - |
| 12/13 | 2,850 | 2,900 | 2,850 | 2,900 | +1.4% | 7,900 | - | +4.92% | - | - |
| 12/12 | 2,880 | 2,880 | 2,840 | 2,860 | +0.35% | 7,800 | - | +3.51% | - | - |
| 12/11 | 2,880 | 2,880 | 2,830 | 2,850 | +0.35% | 17,200 | - | +3.15% | - | - |
| 12/08 | 2,830 | 2,870 | 2,820 | 2,840 | 0% | 19,000 | - | +2.75% | - | - |
| 12/07 | 2,920 | 2,920 | 2,820 | 2,840 | -1.73% | 24,300 | - | +2.75% | - | - |
| 12/06 | 2,890 | 2,930 | 2,840 | 2,890 | +1.05% | 21,500 | - | +4.48% | - | - |
| 12/05 | 2,960 | 2,960 | 2,850 | 2,860 | -4.03% | 22,500 | - | +3.4% | - | - |
| 12/04 | 2,990 | 3,030 | 2,970 | 2,980 | +0.34% | 23,500 | - | +7.66% | - | - |
| 12/01 | 2,890 | 2,980 | 2,880 | 2,970 | +2.77% | 57,200 | - | +7.41% | - | - |
| 11/30 | 2,920 | 2,940 | 2,810 | 2,890 | +8.24% | 162,500 | - | +4.56% | - | - |
| 11/29 | 2,580 | 2,680 | 2,550 | 2,670 | +5.12% | 16,700 | - | -3.44% | - | - |
| 11/28 | 2,550 | 2,570 | 2,540 | 2,540 | -0.78% | 12,900 | - | -8.47% | - | - |
| 11/27 | 2,530 | 2,580 | 2,530 | 2,560 | +1.59% | 7,200 | - | -8.24% | - | - |
| 11/24 | 2,540 | 2,550 | 2,520 | 2,520 | +0.4% | 14,000 | - | -10.19% | - | - |
| 11/22 | 2,500 | 2,540 | 2,450 | 2,510 | -1.57% | 19,300 | - | -11.02% | - | - |
| 11/21 | 2,620 | 2,620 | 2,540 | 2,550 | -3.41% | 14,900 | - | -10.12% | - | - |
| 11/20 | 2,670 | 2,690 | 2,630 | 2,640 | -2.22% | 13,500 | - | -7.4% | - | - |
| 11/17 | 2,700 | 2,720 | 2,690 | 2,700 | -0.37% | 9,600 | - | -5.63% | - | - |
| 11/16 | 2,760 | 2,770 | 2,710 | 2,710 | -1.81% | 10,000 | - | -5.57% | - | - |
| 11/15 | 2,800 | 2,800 | 2,760 | 2,760 | -0.72% | 3,700 | - | -4.23% | - | - |
| 11/14 | 2,810 | 2,810 | 2,770 | 2,780 | -0.71% | 14,900 | - | -3.84% | - | - |
| 11/13 | 2,800 | 2,810 | 2,770 | 2,800 | 0% | 4,200 | - | -3.48% | - | - |
| 11/10 | 2,840 | 2,850 | 2,780 | 2,800 | -1.75% | 11,700 | - | -3.85% | - | - |
| 11/09 | 2,850 | 2,870 | 2,840 | 2,850 | +0.35% | 5,200 | - | -2.53% | - | - |
| 11/08 | 2,870 | 2,880 | 2,840 | 2,840 | -1.05% | 5,900 | - | -3.24% | - | - |
| 11/07 | 2,880 | 2,880 | 2,860 | 2,870 | +0.35% | 4,000 | - | -2.68% | - | - |
| 11/06 | 2,870 | 2,880 | 2,860 | 2,860 | 0% | 3,200 | - | -3.38% | - | - |
| 11/02 | 2,880 | 2,890 | 2,860 | 2,860 | 0% | 15,000 | - | -3.77% | - | - |
| 11/01 | 2,900 | 2,900 | 2,850 | 2,860 | -0.69% | 6,900 | - | -4.16% | - | - |
