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 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2007 |
| 03/30 | 4,440 | 4,463 | 4,350 | 4,360 | -1.06% | 1,490,100 | - | -2.83% | - | - |
| 03/29 | 4,333 | 4,477 | 4,320 | 4,407 | +0.23% | 1,987,200 | - | -2.01% | - | - |
| 03/28 | 4,473 | 4,533 | 4,380 | 4,397 | -2.22% | 2,059,200 | - | -2.4% | - | - |
| 03/27 | 4,470 | 4,557 | 4,443 | 4,497 | -0.52% | 1,791,300 | - | -0.43% | - | - |
| 03/26 | 4,533 | 4,560 | 4,483 | 4,520 | -0.15% | 1,691,100 | - | -0.09% | - | - |
| 03/23 | 4,570 | 4,593 | 4,493 | 4,527 | +0.07% | 2,186,400 | - | -0.1% | - | - |
| 03/22 | 4,560 | 4,573 | 4,493 | 4,523 | +1.27% | 2,322,000 | - | -0.24% | - | - |
| 03/20 | 4,400 | 4,513 | 4,397 | 4,467 | +2.29% | 1,895,400 | - | -1.53% | - | - |
| 03/19 | 4,317 | 4,400 | 4,293 | 4,367 | -0.53% | 1,588,200 | - | -3.86% | - | - |
| 03/16 | 4,430 | 4,473 | 4,340 | 4,390 | -0.75% | 1,820,700 | - | -3.43% | - | - |
| 03/15 | 4,423 | 4,473 | 4,380 | 4,423 | +1.53% | 2,154,900 | - | -2.44% | - | - |
| 03/14 | 4,397 | 4,410 | 4,337 | 4,357 | -3.83% | 2,000,700 | - | -3.74% | - | - |
| 03/13 | 4,650 | 4,653 | 4,510 | 4,530 | -1.74% | 1,572,000 | - | +0.18% | - | - |
| 03/12 | 4,633 | 4,633 | 4,540 | 4,610 | +0.95% | 1,043,700 | - | +2.24% | - | - |
| 03/09 | 4,643 | 4,647 | 4,537 | 4,567 | -0.22% | 3,108,000 | - | +1.66% | - | - |
| 03/08 | 4,457 | 4,580 | 4,397 | 4,577 | +3.39% | 2,600,400 | - | +2.18% | - | - |
| 03/07 | 4,527 | 4,527 | 4,337 | 4,427 | +1.07% | 3,249,300 | - | -0.81% | - | - |
| 03/06 | 4,233 | 4,390 | 4,217 | 4,380 | +4.37% | 3,581,400 | - | -1.71% | - | - |
| 03/05 | 4,280 | 4,417 | 4,143 | 4,197 | -3.52% | 4,914,900 | - | -5.71% | - | - |
| 03/02 | 4,417 | 4,427 | 4,343 | 4,350 | -2.9% | 2,529,300 | - | -2.38% | - | - |
| 03/01 | 4,513 | 4,583 | 4,420 | 4,480 | +0.45% | 3,143,700 | - | +0.67% | - | - |
| 02/28 | 4,313 | 4,563 | 4,253 | 4,460 | -6.69% | 4,124,100 | - | +0.5% | - | - |
| 02/27 | 4,783 | 4,853 | 4,750 | 4,780 | -0.14% | 1,507,200 | - | +8.14% | - | - |
| 02/26 | 4,820 | 4,890 | 4,737 | 4,787 | -0.49% | 1,700,400 | - | +9.04% | - | - |
| 02/23 | 4,593 | 4,837 | 4,587 | 4,810 | +4.79% | 2,989,200 | - | +10.37% | - | - |
| 02/22 | 4,677 | 4,700 | 4,577 | 4,590 | -0.65% | 1,335,600 | - | +6.18% | - | - |
| 02/21 | 4,663 | 4,730 | 4,603 | 4,620 | -1.21% | 1,546,800 | - | +7.62% | - | - |
| 02/20 | 4,643 | 4,687 | 4,610 | 4,677 | -0.07% | 1,815,900 | - | +9.76% | - | - |
| 02/19 | 4,677 | 4,710 | 4,643 | 4,680 | -0.28% | 863,100 | - | +10.72% | - | - |
| 02/16 | 4,610 | 4,757 | 4,593 | 4,693 | +1.81% | 2,506,500 | - | +11.88% | - | - |
| 02/15 | 4,610 | 4,633 | 4,533 | 4,610 | +0.58% | 1,764,900 | - | +10.87% | - | - |
| 02/14 | 4,590 | 4,620 | 4,543 | 4,583 | -0.43% | 2,090,700 | - | +11.11% | - | - |
| 02/13 | 4,423 | 4,620 | 4,417 | 4,603 | +3.06% | 3,431,700 | - | +12.3% | - | - |
| 02/09 | 4,207 | 4,467 | 4,200 | 4,467 | +9.39% | 6,867,000 | - | +9.75% | - | - |
| 02/08 | 4,260 | 4,260 | 4,027 | 4,083 | -3.54% | 4,669,200 | - | +0.85% | - | - |
| 02/07 | 4,250 | 4,267 | 4,183 | 4,233 | -0.7% | 2,062,800 | - | +4.73% | - | - |
| 02/06 | 4,200 | 4,303 | 4,193 | 4,263 | +1.75% | 2,267,700 | - | +5.82% | - | - |
| 02/05 | 4,183 | 4,230 | 4,173 | 4,190 | -0.24% | 1,532,400 | - | +4.36% | - | - |
| 02/02 | 4,213 | 4,223 | 4,173 | 4,200 | -0.87% | 1,763,400 | - | +4.9% | - | - |
| 02/01 | 4,150 | 4,243 | 4,143 | 4,237 | +1.19% | 1,560,600 | - | +6.16% | - | - |
| 01/31 | 4,203 | 4,203 | 4,127 | 4,187 | -1.02% | 2,620,500 | - | +5.27% | - | - |
| 01/30 | 4,300 | 4,303 | 4,210 | 4,230 | -0.7% | 1,853,400 | - | +6.68% | - | - |
| 01/29 | 4,323 | 4,327 | 4,240 | 4,260 | -1.46% | 2,518,200 | - | +7.88% | - | - |
| 01/26 | 4,230 | 4,327 | 4,200 | 4,323 | +2.61% | 3,181,200 | - | +10.06% | - | - |
| 01/25 | 4,233 | 4,307 | 4,187 | 4,213 | +1.12% | 4,085,700 | - | +7.9% | - | - |
| 01/24 | 4,033 | 4,280 | 4,020 | 4,167 | +3.99% | 4,506,900 | - | +7.28% | - | - |
| 01/23 | 4,013 | 4,013 | 3,977 | 4,007 | -0.5% | 1,190,400 | - | +3.64% | - | - |
| 01/22 | 4,033 | 4,047 | 4,007 | 4,027 | +0.5% | 1,787,100 | - | +4.45% | - | - |
| 01/19 | 3,940 | 4,033 | 3,940 | 4,007 | +1.78% | 3,729,900 | - | +4.29% | - | - |
| 01/18 | 3,823 | 3,953 | 3,807 | 3,937 | +2.79% | 2,319,900 | - | +2.76% | - | - |
| 01/17 | 3,793 | 3,843 | 3,783 | 3,830 | +0.17% | 1,560,000 | - | +0.34% | - | - |
| 01/16 | 3,850 | 3,860 | 3,813 | 3,823 | -0.26% | 1,326,600 | - | +0.32% | - | - |
| 01/15 | 3,833 | 3,883 | 3,820 | 3,833 | -1.03% | 1,730,400 | - | +0.8% | - | - |
| 01/12 | 3,850 | 3,903 | 3,840 | 3,873 | +2.83% | 2,015,400 | - | +2.04% | - | - |
| 01/11 | 3,780 | 3,827 | 3,733 | 3,767 | -0.62% | 2,091,300 | - | -0.41% | - | - |
| 01/10 | 3,913 | 3,913 | 3,760 | 3,790 | -3.32% | 2,727,000 | - | +0.53% | - | - |
| 01/09 | 3,887 | 3,977 | 3,823 | 3,920 | +0.94% | 2,318,100 | - | +4.26% | - | - |
| 01/05 | 3,967 | 3,990 | 3,873 | 3,883 | -1.44% | 2,381,100 | - | +3.75% | - | - |
| 01/04 | 3,940 | 3,953 | 3,920 | 3,940 | +0.68% | 665,100 | - | +5.91% | - | - |
| 2006 |
| 12/29 | 3,900 | 3,927 | 3,890 | 3,913 | +0.51% | 483,900 | - | +5.88% | - | - |
| 12/28 | 3,917 | 3,927 | 3,870 | 3,893 | -0.51% | 997,500 | - | +6.06% | - | - |
| 12/27 | 3,933 | 3,947 | 3,890 | 3,913 | -0.17% | 831,300 | - | +7.3% | - | - |
| 12/26 | 3,900 | 3,927 | 3,857 | 3,920 | +1.03% | 727,800 | - | +8.32% | - | - |
| 12/25 | 3,857 | 3,903 | 3,853 | 3,880 | +0.09% | 745,200 | - | +8.17% | - | - |
| 12/22 | 3,867 | 3,897 | 3,853 | 3,877 | -0.34% | 1,022,700 | - | +8.86% | - | - |
| 12/21 | 3,850 | 3,900 | 3,840 | 3,890 | +1.48% | 1,984,200 | - | +10.01% | - | - |
| 12/20 | 3,777 | 3,853 | 3,773 | 3,833 | +2.22% | 3,727,800 | - | +9.18% | - | - |
| 12/19 | 3,727 | 3,763 | 3,700 | 3,750 | +0.54% | 2,804,400 | - | +7.54% | - | - |
| 12/18 | 3,667 | 3,730 | 3,637 | 3,730 | +0.81% | 2,342,700 | - | +7.55% | - | - |
| 12/15 | 3,733 | 3,733 | 3,680 | 3,700 | -0.54% | 1,566,900 | - | +7.28% | - | - |
| 12/14 | 3,700 | 3,723 | 3,693 | 3,720 | -0.45% | 1,566,300 | - | +8.39% | - | - |
| 12/13 | 3,700 | 3,737 | 3,683 | 3,737 | +0.99% | 1,821,900 | - | +9.55% | - | - |
| 12/12 | 3,773 | 3,773 | 3,687 | 3,700 | -0.89% | 2,033,400 | - | +9.08% | - | - |
| 12/11 | 3,600 | 3,750 | 3,583 | 3,733 | +4.77% | 4,278,900 | - | +10.68% | - | - |
| 12/08 | 3,653 | 3,667 | 3,533 | 3,563 | -3.35% | 4,309,800 | - | +6.21% | - | - |
| 12/07 | 3,667 | 3,700 | 3,643 | 3,687 | +1.28% | 2,457,600 | - | +10.31% | - | - |
| 12/06 | 3,637 | 3,670 | 3,590 | 3,640 | +0.09% | 3,800,700 | - | +9.51% | - | - |
| 12/05 | 3,580 | 3,657 | 3,553 | 3,637 | +3.12% | 4,276,500 | - | +9.94% | - | - |
| 12/04 | 3,480 | 3,557 | 3,430 | 3,527 | +1.44% | 2,475,600 | - | +7.1% | - | - |
| 12/01 | 3,500 | 3,510 | 3,447 | 3,477 | -1.7% | 2,202,300 | - | +5.83% | - | - |
| 11/30 | 3,487 | 3,540 | 3,477 | 3,537 | +1.43% | 3,409,500 | - | +7.92% | - | - |
| 11/29 | 3,363 | 3,493 | 3,363 | 3,487 | +5.02% | 4,869,300 | - | +6.76% | - | - |
| 11/28 | 3,327 | 3,363 | 3,277 | 3,320 | -0.4% | 2,038,800 | - | +2% | - | - |
| 11/27 | 3,267 | 3,333 | 3,250 | 3,333 | +1.21% | 1,680,600 | - | +2.56% | - | - |
| 11/24 | 3,250 | 3,303 | 3,227 | 3,293 | +0.3% | 1,939,500 | - | +1.58% | - | - |
| 11/22 | 3,250 | 3,287 | 3,237 | 3,283 | +1.97% | 2,164,800 | - | +1.56% | - | - |
| 11/21 | 3,213 | 3,240 | 3,193 | 3,220 | +2.77% | 1,777,200 | - | -0.09% | - | - |
| 11/20 | 3,187 | 3,223 | 3,123 | 3,133 | -2.49% | 1,308,000 | - | -2.63% | - | - |
| 11/17 | 3,277 | 3,290 | 3,213 | 3,213 | -1.63% | 1,167,000 | - | -0.11% | - | - |
| 11/16 | 3,277 | 3,310 | 3,253 | 3,267 | +0.31% | 1,526,700 | - | +1.67% | - | - |
| 11/15 | 3,267 | 3,290 | 3,237 | 3,257 | +0.72% | 2,148,000 | - | +1.64% | - | - |
| 11/14 | 3,300 | 3,300 | 3,223 | 3,233 | -1.52% | 2,801,700 | - | +1.33% | - | - |
| 11/13 | 3,260 | 3,330 | 3,250 | 3,283 | +0.82% | 2,913,300 | - | +3.25% | - | - |
| 11/10 | 3,287 | 3,307 | 3,213 | 3,257 | -0.2% | 3,096,000 | - | +2.86% | - | - |
| 11/09 | 3,210 | 3,307 | 3,197 | 3,263 | +1.98% | 2,259,900 | - | +3.57% | - | - |
| 11/08 | 3,247 | 3,280 | 3,200 | 3,200 | -1.44% | 1,319,700 | - | +2.04% | - | - |
| 11/07 | 3,283 | 3,303 | 3,247 | 3,247 | 0% | 1,122,000 | - | +3.86% | - | - |
| 11/06 | 3,280 | 3,280 | 3,223 | 3,247 | -0.92% | 1,567,800 | - | +4.33% | - | - |
| 11/02 | 3,247 | 3,283 | 3,230 | 3,277 | +1.55% | 2,463,000 | - | +5.84% | - | - |
| 11/01 | 3,233 | 3,243 | 3,180 | 3,227 | -0.72% | 2,134,200 | - | +4.86% | - | - |
