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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 3,197 | 3,217 | 3,137 | 3,150 | -1.36% | 1,913,400 | - | +1.06% | - | - |
| 03/29 | 3,140 | 3,240 | 3,123 | 3,193 | +0.95% | 3,238,500 | - | +2.38% | - | - |
| 03/28 | 3,217 | 3,260 | 3,153 | 3,163 | -1.56% | 4,653,000 | - | +1.36% | - | - |
| 03/27 | 3,240 | 3,273 | 3,193 | 3,213 | -0.62% | 3,516,600 | - | +2.83% | - | - |
| 03/26 | 3,213 | 3,237 | 3,210 | 3,233 | +1.04% | 3,213,000 | - | +3.4% | - | - |
| 03/23 | 3,160 | 3,227 | 3,150 | 3,200 | +2.35% | 4,262,100 | - | +2.3% | - | - |
| 03/22 | 3,133 | 3,173 | 3,113 | 3,127 | +0.86% | 3,405,900 | - | -0.07% | - | - |
| 03/20 | 3,043 | 3,117 | 3,043 | 3,100 | +2.88% | 2,756,100 | - | -1.05% | - | - |
| 03/19 | 2,967 | 3,023 | 2,957 | 3,013 | +0.67% | 1,428,300 | - | -3.97% | - | - |
| 03/16 | 3,027 | 3,043 | 2,973 | 2,993 | -2.18% | 2,091,600 | - | -4.7% | - | - |
| 03/15 | 3,067 | 3,090 | 3,040 | 3,060 | +1.21% | 1,718,700 | - | -2.61% | - | - |
| 03/14 | 3,010 | 3,040 | 2,987 | 3,023 | -1.31% | 1,915,500 | - | -4.05% | - | - |
| 03/13 | 3,103 | 3,113 | 3,060 | 3,063 | -1.29% | 1,120,200 | - | -3.06% | - | - |
| 03/12 | 3,103 | 3,113 | 3,080 | 3,103 | +0.87% | 1,209,900 | - | -1.89% | - | - |
| 03/09 | 3,103 | 3,107 | 3,060 | 3,077 | -0.54% | 2,896,800 | - | -2.79% | - | - |
| 03/08 | 2,990 | 3,100 | 2,967 | 3,093 | +2.88% | 2,262,900 | - | -2.36% | - | - |
| 03/07 | 3,117 | 3,123 | 3,003 | 3,007 | -2.06% | 3,883,500 | - | -5.06% | - | - |
| 03/06 | 2,977 | 3,087 | 2,967 | 3,070 | +4.3% | 2,635,800 | - | -3.22% | - | - |
| 03/05 | 3,000 | 3,047 | 2,937 | 2,943 | -3.71% | 3,412,800 | - | -7.33% | - | - |
| 03/02 | 3,103 | 3,110 | 3,050 | 3,057 | -2.96% | 2,483,400 | - | -3.97% | - | - |
| 03/01 | 3,173 | 3,187 | 3,103 | 3,150 | +1.07% | 3,095,700 | - | -1.1% | - | - |
| 02/28 | 3,077 | 3,140 | 3,073 | 3,117 | -3.91% | 3,057,900 | - | -2.08% | - | - |
| 02/27 | 3,280 | 3,297 | 3,227 | 3,243 | -1.12% | 1,701,000 | - | +2.12% | - | - |
| 02/26 | 3,277 | 3,307 | 3,253 | 3,280 | +0.51% | 2,152,500 | - | +3.63% | - | - |
| 02/23 | 3,183 | 3,280 | 3,183 | 3,263 | +1.98% | 3,745,800 | - | +3.47% | - | - |
| 02/22 | 3,260 | 3,263 | 3,193 | 3,200 | -0.93% | 1,551,600 | - | +1.85% | - | - |
| 02/21 | 3,290 | 3,320 | 3,210 | 3,230 | -1.42% | 2,608,800 | - | +3.16% | - | - |
| 02/20 | 3,223 | 3,290 | 3,210 | 3,277 | +0.61% | 2,432,700 | - | +5.06% | - | - |
| 02/19 | 3,240 | 3,277 | 3,230 | 3,257 | 0% | 1,607,100 | - | +4.82% | - | - |
| 02/16 | 3,190 | 3,263 | 3,190 | 3,257 | +0.83% | 2,415,900 | - | +5.29% | - | - |
| 02/15 | 3,247 | 3,263 | 3,217 | 3,230 | 0% | 2,038,500 | - | +4.94% | - | - |
| 02/14 | 3,227 | 3,270 | 3,177 | 3,230 | +0.83% | 3,560,100 | - | +5.49% | - | - |
| 02/13 | 3,100 | 3,213 | 3,097 | 3,203 | +3% | 3,970,800 | - | +5.03% | - | - |
| 02/09 | 2,990 | 3,120 | 2,977 | 3,110 | +3.21% | 7,950,600 | - | +2.37% | - | - |
| 02/08 | 3,290 | 3,290 | 2,970 | 3,013 | -7.76% | 9,109,800 | - | -0.62% | - | - |
| 02/07 | 3,243 | 3,287 | 3,207 | 3,267 | +0.2% | 3,993,300 | - | +7.92% | - | - |
| 02/06 | 3,173 | 3,263 | 3,170 | 3,260 | +3.93% | 4,567,800 | - | +8.23% | - | - |
| 02/05 | 3,163 | 3,173 | 3,120 | 3,137 | -0.21% | 2,409,300 | - | +4.63% | - | - |
| 02/02 | 3,163 | 3,163 | 3,137 | 3,143 | -0.53% | 1,300,200 | - | +5.13% | - | - |
| 02/01 | 3,110 | 3,160 | 3,087 | 3,160 | +2.71% | 2,060,100 | - | +6% | - | - |
| 01/31 | 3,100 | 3,110 | 3,047 | 3,077 | -1.7% | 2,743,500 | - | +3.56% | - | - |
| 01/30 | 3,167 | 3,170 | 3,120 | 3,130 | -1.16% | 1,766,400 | - | +5.56% | - | - |
| 01/29 | 3,133 | 3,183 | 3,103 | 3,167 | +1.17% | 2,862,000 | - | +7.13% | - | - |
| 01/26 | 3,080 | 3,140 | 3,080 | 3,130 | +1.08% | 3,185,700 | - | +6.32% | - | - |
| 01/25 | 3,117 | 3,153 | 3,093 | 3,097 | +0.11% | 3,511,200 | - | +5.58% | - | - |
| 01/24 | 2,993 | 3,150 | 2,987 | 3,093 | +4.74% | 6,836,700 | - | +5.86% | - | - |
| 01/23 | 2,967 | 2,970 | 2,943 | 2,953 | -0.67% | 1,110,600 | - | +1.42% | - | - |
| 01/22 | 2,997 | 2,997 | 2,970 | 2,973 | -0.78% | 1,002,900 | - | +2.28% | - | - |
| 01/19 | 2,960 | 3,013 | 2,953 | 2,997 | +0.9% | 2,847,600 | - | +3.26% | - | - |
| 01/18 | 2,933 | 2,983 | 2,917 | 2,970 | +1.95% | 2,292,000 | - | +2.59% | - | - |
| 01/17 | 2,933 | 2,943 | 2,903 | 2,913 | -0.91% | 1,844,400 | - | +0.91% | - | - |
| 01/16 | 2,947 | 2,957 | 2,937 | 2,940 | -0.56% | 1,043,400 | - | +2.01% | - | - |
| 01/15 | 2,950 | 2,967 | 2,930 | 2,957 | +1.26% | 2,353,500 | - | +2.84% | - | - |
| 01/12 | 2,907 | 2,930 | 2,897 | 2,920 | +1.62% | 1,724,700 | - | +1.81% | - | - |
| 01/11 | 2,833 | 2,887 | 2,833 | 2,873 | +1.41% | 2,289,000 | - | +0.43% | - | - |
| 01/10 | 2,917 | 2,923 | 2,830 | 2,833 | -3.52% | 2,351,400 | - | -0.69% | - | - |
| 01/09 | 2,897 | 2,950 | 2,883 | 2,937 | +0.92% | 2,240,400 | - | +3.11% | - | - |
| 01/05 | 2,940 | 2,957 | 2,900 | 2,910 | -1.02% | 1,652,400 | - | +2.54% | - | - |
| 01/04 | 2,933 | 2,953 | 2,920 | 2,940 | +1.38% | 823,800 | - | +4.03% | - | - |
| 2006 |
| 12/29 | 2,887 | 2,913 | 2,887 | 2,900 | +0.35% | 333,300 | - | +3.06% | - | - |
| 12/28 | 2,927 | 2,947 | 2,880 | 2,890 | -1.03% | 1,864,200 | - | +3.1% | - | - |
| 12/27 | 2,927 | 2,950 | 2,913 | 2,920 | -0.23% | 812,100 | - | +4.62% | - | - |
| 12/26 | 2,910 | 2,930 | 2,893 | 2,927 | +0.34% | 805,500 | - | +5.39% | - | - |
| 12/25 | 2,913 | 2,937 | 2,903 | 2,917 | 0% | 1,021,500 | - | +5.68% | - | - |
| 12/22 | 2,913 | 2,940 | 2,910 | 2,917 | -0.34% | 1,350,000 | - | +6.22% | - | - |
| 12/21 | 2,900 | 2,937 | 2,900 | 2,927 | +1.15% | 1,831,200 | - | +7.2% | - | - |
| 12/20 | 2,863 | 2,903 | 2,857 | 2,893 | +0.93% | 2,214,600 | - | +6.57% | - | - |
| 12/19 | 2,850 | 2,880 | 2,843 | 2,867 | +0.58% | 2,390,700 | - | +6.17% | - | - |
| 12/18 | 2,833 | 2,857 | 2,810 | 2,850 | +0.94% | 1,778,400 | - | +5.99% | - | - |
| 12/15 | 2,833 | 2,840 | 2,810 | 2,823 | -1.05% | 1,363,500 | - | +5.43% | - | - |
| 12/14 | 2,847 | 2,857 | 2,823 | 2,853 | +0.59% | 1,521,000 | - | +6.95% | - | - |
| 12/13 | 2,827 | 2,840 | 2,800 | 2,837 | -0.47% | 1,842,000 | - | +6.72% | - | - |
| 12/12 | 2,837 | 2,870 | 2,830 | 2,850 | +1.18% | 3,690,300 | - | +7.71% | - | - |
| 12/11 | 2,763 | 2,833 | 2,753 | 2,817 | +2.18% | 2,562,900 | - | +6.93% | - | - |
| 12/08 | 2,760 | 2,787 | 2,750 | 2,757 | -1.08% | 2,461,200 | - | +5.1% | - | - |
| 12/07 | 2,793 | 2,800 | 2,777 | 2,787 | +0.48% | 1,896,600 | - | +6.65% | - | - |
| 12/06 | 2,783 | 2,787 | 2,760 | 2,773 | -0.72% | 1,986,300 | - | +6.54% | - | - |
| 12/05 | 2,760 | 2,810 | 2,757 | 2,793 | +2.32% | 4,288,800 | - | +7.73% | - | - |
| 12/04 | 2,693 | 2,733 | 2,680 | 2,730 | +1.49% | 2,750,400 | - | +5.65% | - | - |
| 12/01 | 2,700 | 2,707 | 2,673 | 2,690 | -0.49% | 1,643,400 | - | +4.3% | - | - |
| 11/30 | 2,693 | 2,710 | 2,683 | 2,703 | +0.87% | 2,594,400 | - | +5.11% | - | - |
| 11/29 | 2,623 | 2,680 | 2,617 | 2,680 | +2.94% | 2,877,000 | - | +4.56% | - | - |
| 11/28 | 2,617 | 2,630 | 2,600 | 2,603 | -1.76% | 1,766,400 | - | +1.93% | - | - |
| 11/27 | 2,623 | 2,663 | 2,590 | 2,650 | +1.02% | 2,025,600 | - | +4% | - | - |
| 11/24 | 2,603 | 2,627 | 2,593 | 2,623 | +1.16% | 2,247,900 | - | +3.28% | - | - |
| 11/22 | 2,583 | 2,607 | 2,577 | 2,593 | +1.3% | 1,932,000 | - | +2.46% | - | - |
| 11/21 | 2,547 | 2,570 | 2,540 | 2,560 | +2.13% | 1,598,100 | - | +1.39% | - | - |
| 11/20 | 2,543 | 2,560 | 2,500 | 2,507 | -2.08% | 937,800 | - | -0.53% | - | - |
| 11/17 | 2,550 | 2,570 | 2,547 | 2,560 | +1.32% | 1,988,700 | - | +1.67% | - | - |
| 11/16 | 2,540 | 2,563 | 2,520 | 2,527 | -0.39% | 1,218,000 | - | +0.54% | - | - |
| 11/15 | 2,557 | 2,567 | 2,530 | 2,537 | -0.13% | 1,328,400 | - | +1.14% | - | - |
| 11/14 | 2,567 | 2,583 | 2,533 | 2,540 | -1.17% | 1,805,400 | - | +1.44% | - | - |
| 11/13 | 2,557 | 2,603 | 2,543 | 2,570 | -0.39% | 1,657,500 | - | +2.8% | - | - |
| 11/10 | 2,593 | 2,600 | 2,570 | 2,580 | -0.39% | 2,196,600 | - | +3.49% | - | - |
| 11/09 | 2,567 | 2,610 | 2,533 | 2,590 | +0.13% | 2,172,900 | - | +4.27% | - | - |
| 11/08 | 2,590 | 2,617 | 2,570 | 2,587 | +1.44% | 3,679,500 | - | +4.51% | - | - |
| 11/07 | 2,567 | 2,577 | 2,550 | 2,550 | +0.13% | 1,201,200 | - | +3.32% | - | - |
| 11/06 | 2,520 | 2,550 | 2,510 | 2,547 | +0.66% | 1,092,300 | - | +3.44% | - | - |
| 11/02 | 2,520 | 2,547 | 2,507 | 2,530 | +0.13% | 1,767,000 | - | +3.01% | - | - |
| 11/01 | 2,540 | 2,550 | 2,523 | 2,527 | -0.13% | 1,938,600 | - | +3.09% | - | - |
