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 |
---|
2015 | 10/1, 株式分割 1→2 |
2007 |
03/30 | 2,075 | 2,105 | 2,060 | 2,090 | +0.72% | 394,200 | - | +6.42% | - | - |
03/29 | 2,030 | 2,100 | 2,030 | 2,075 | +3.49% | 506,000 | - | +5.92% | - | - |
03/28 | 2,060 | 2,070 | 2,005 | 2,005 | -3.84% | 271,200 | - | +2.56% | - | - |
03/27 | 2,070 | 2,120 | 2,060 | 2,085 | +0.72% | 449,800 | - | +6.81% | - | - |
03/26 | 1,995 | 2,070 | 1,990 | 2,070 | +5.08% | 686,600 | - | +6.32% | - | - |
03/23 | 1,960 | 1,990 | 1,960 | 1,970 | -0.76% | 789,000 | - | +1.55% | - | - |
03/22 | 1,975 | 2,005 | 1,970 | 1,985 | -0.75% | 624,400 | - | +2.53% | - | - |
03/20 | 1,960 | 2,020 | 1,950 | 2,000 | +4.99% | 769,200 | - | +3.47% | - | - |
03/19 | 1,800 | 1,930 | 1,795 | 1,905 | +5.25% | 1,110,000 | - | -1.24% | - | - |
03/16 | 1,880 | 1,880 | 1,795 | 1,810 | -4.99% | 730,600 | - | -6.07% | - | - |
03/15 | 1,955 | 1,975 | 1,875 | 1,905 | -3.79% | 851,600 | - | -1.14% | - | - |
03/14 | 1,980 | 2,025 | 1,975 | 1,980 | 0% | 284,800 | - | +3.34% | - | - |
03/13 | 2,040 | 2,040 | 1,980 | 1,980 | -1.74% | 219,400 | - | +4.1% | - | - |
03/12 | 1,975 | 2,035 | 1,955 | 2,015 | +2.81% | 504,800 | - | +6.73% | - | - |
03/09 | 1,980 | 1,985 | 1,930 | 1,960 | -2.24% | 469,400 | - | +4.64% | - | - |
03/08 | 1,905 | 2,010 | 1,890 | 2,005 | +5.53% | 512,000 | - | +7.8% | - | - |
03/07 | 1,930 | 1,945 | 1,890 | 1,900 | -1.81% | 376,000 | - | +3.04% | - | - |
03/06 | 1,910 | 1,955 | 1,895 | 1,935 | +1.31% | 401,800 | - | +5.51% | - | - |
03/05 | 1,940 | 1,960 | 1,905 | 1,910 | -1.8% | 470,200 | - | +4.83% | - | - |
03/02 | 1,940 | 1,965 | 1,905 | 1,945 | +4.01% | 500,600 | - | +7.52% | - | - |
03/01 | 1,870 | 1,895 | 1,840 | 1,870 | +1.08% | 404,000 | - | +4.18% | - | - |
02/28 | 1,820 | 1,870 | 1,820 | 1,850 | -4.88% | 281,000 | - | +3.58% | - | - |
02/27 | 1,945 | 2,010 | 1,930 | 1,945 | -0.26% | 444,200 | - | +9.52% | - | - |
02/26 | 1,965 | 2,005 | 1,940 | 1,950 | -0.51% | 367,600 | - | +10.61% | - | - |
02/23 | 1,935 | 1,985 | 1,925 | 1,960 | 0% | 250,400 | - | +12% | - | - |
02/22 | 1,975 | 1,995 | 1,960 | 1,960 | -0.51% | 230,600 | - | +12.84% | - | - |
02/21 | 1,920 | 2,015 | 1,920 | 1,970 | +1.29% | 392,600 | - | +14.34% | - | - |
02/20 | 1,950 | 1,965 | 1,870 | 1,945 | +0.26% | 276,600 | - | +14.01% | - | - |
02/19 | 1,895 | 1,955 | 1,895 | 1,940 | +1.57% | 196,400 | - | +14.73% | - | - |
02/16 | 1,900 | 1,920 | 1,885 | 1,910 | +2.41% | 271,800 | - | +14.17% | - | - |
02/15 | 1,895 | 1,900 | 1,840 | 1,865 | -1.84% | 408,600 | - | +12.69% | - | - |
02/14 | 1,915 | 1,920 | 1,885 | 1,900 | -0.78% | 370,000 | - | +16% | - | - |
02/13 | 1,870 | 1,920 | 1,860 | 1,915 | +3.79% | 350,800 | - | +18.14% | - | - |
02/09 | 1,775 | 1,845 | 1,740 | 1,845 | +1.1% | 634,400 | - | +15.17% | - | - |
02/08 | 1,860 | 1,860 | 1,815 | 1,825 | +13.35% | 1,511,400 | - | +15% | - | - |
02/07 | 1,625 | 1,635 | 1,600 | 1,610 | -1.23% | 119,200 | - | +2.48% | - | - |
02/06 | 1,630 | 1,635 | 1,610 | 1,630 | -0.31% | 82,400 | - | +4.15% | - | - |
02/05 | 1,650 | 1,675 | 1,625 | 1,635 | -0.91% | 202,800 | - | +4.94% | - | - |
02/02 | 1,650 | 1,665 | 1,625 | 1,650 | +0.61% | 126,400 | - | +6.52% | - | - |
02/01 | 1,625 | 1,650 | 1,600 | 1,640 | +2.5% | 153,800 | - | +6.42% | - | - |
01/31 | 1,650 | 1,650 | 1,580 | 1,600 | -3.32% | 174,000 | - | +4.37% | - | - |
01/30 | 1,635 | 1,675 | 1,630 | 1,655 | +2.48% | 307,200 | - | +8.38% | - | - |
01/29 | 1,635 | 1,635 | 1,605 | 1,615 | +1.25% | 225,600 | - | +6.32% | - | - |
01/26 | 1,595 | 1,615 | 1,580 | 1,595 | 0% | 191,000 | - | +5.56% | - | - |
01/25 | 1,665 | 1,665 | 1,590 | 1,595 | -2.74% | 227,000 | - | +6.05% | - | - |
01/24 | 1,650 | 1,655 | 1,620 | 1,640 | +2.5% | 225,600 | - | +9.55% | - | - |
01/23 | 1,605 | 1,635 | 1,590 | 1,600 | -1.54% | 161,800 | - | +7.45% | - | - |
01/22 | 1,640 | 1,640 | 1,615 | 1,625 | -0.61% | 151,800 | - | +9.65% | - | - |
01/19 | 1,640 | 1,645 | 1,620 | 1,635 | +0.62% | 200,200 | - | +10.77% | - | - |
01/18 | 1,605 | 1,625 | 1,585 | 1,625 | +1.25% | 234,400 | - | +10.77% | - | - |
01/17 | 1,570 | 1,630 | 1,560 | 1,605 | +3.55% | 364,200 | - | +10.16% | - | - |
01/16 | 1,570 | 1,575 | 1,530 | 1,550 | -1.27% | 160,600 | - | +7.04% | - | - |
01/15 | 1,510 | 1,580 | 1,505 | 1,570 | +5.19% | 368,600 | - | +8.88% | - | - |
01/12 | 1,475 | 1,515 | 1,470 | 1,493 | +2.93% | 294,000 | - | +4.08% | - | - |
01/11 | 1,453 | 1,468 | 1,443 | 1,450 | -0.17% | 321,800 | - | +1.47% | - | - |
01/10 | 1,473 | 1,475 | 1,440 | 1,453 | -1.86% | 259,400 | - | +1.93% | - | - |
01/09 | 1,438 | 1,488 | 1,433 | 1,480 | +3.86% | 218,600 | - | +4.08% | - | - |
01/05 | 1,463 | 1,463 | 1,410 | 1,425 | -2.73% | 144,400 | - | +0.56% | - | - |
01/04 | 1,465 | 1,468 | 1,453 | 1,465 | +1.38% | 41,400 | - | +3.68% | - | - |
2006 |
12/29 | 1,460 | 1,460 | 1,430 | 1,445 | 0% | 45,000 | - | +2.63% | - | - |
12/28 | 1,448 | 1,453 | 1,438 | 1,445 | -0.52% | 81,200 | - | +2.92% | - | - |
12/27 | 1,465 | 1,470 | 1,450 | 1,453 | +1.75% | 111,000 | - | +3.75% | - | - |
12/26 | 1,415 | 1,438 | 1,413 | 1,428 | 0% | 111,800 | - | +2.26% | - | - |
12/25 | 1,445 | 1,445 | 1,425 | 1,428 | -1.38% | 83,600 | - | +2.55% | - | - |
12/22 | 1,458 | 1,465 | 1,448 | 1,448 | -0.69% | 85,000 | - | +4.29% | - | - |
12/21 | 1,445 | 1,475 | 1,440 | 1,458 | -0.34% | 293,000 | - | +5.31% | - | - |
12/20 | 1,435 | 1,498 | 1,430 | 1,463 | +3.36% | 423,000 | - | +5.9% | - | - |
12/19 | 1,403 | 1,438 | 1,393 | 1,415 | 0% | 232,400 | - | +2.76% | - | - |
12/18 | 1,393 | 1,418 | 1,393 | 1,415 | +0.89% | 247,400 | - | +2.91% | - | - |
12/15 | 1,423 | 1,430 | 1,390 | 1,403 | -2.77% | 330,800 | - | +2.07% | - | - |
12/14 | 1,440 | 1,450 | 1,438 | 1,443 | -0.17% | 146,400 | - | +5.06% | - | - |
12/13 | 1,458 | 1,458 | 1,433 | 1,445 | -0.69% | 314,200 | - | +5.78% | - | - |
12/12 | 1,435 | 1,460 | 1,418 | 1,455 | +2.83% | 343,400 | - | +6.91% | - | - |
12/11 | 1,420 | 1,430 | 1,403 | 1,415 | +1.8% | 161,000 | - | +4.35% | - | - |
12/08 | 1,405 | 1,418 | 1,388 | 1,390 | +0.91% | 343,800 | - | +2.73% | - | - |
12/07 | 1,393 | 1,403 | 1,368 | 1,378 | -0.72% | 275,600 | - | +1.96% | - | - |
12/06 | 1,383 | 1,395 | 1,373 | 1,388 | +1.28% | 257,200 | - | +2.78% | - | - |
12/05 | 1,365 | 1,383 | 1,360 | 1,370 | +0.55% | 204,000 | - | +1.63% | - | - |
12/04 | 1,355 | 1,368 | 1,343 | 1,363 | -0.37% | 128,600 | - | +1.08% | - | - |
12/01 | 1,363 | 1,383 | 1,360 | 1,368 | +0.37% | 269,800 | - | +1.45% | - | - |
11/30 | 1,355 | 1,363 | 1,345 | 1,363 | +0.55% | 189,000 | - | +1.08% | - | - |
11/29 | 1,335 | 1,360 | 1,335 | 1,355 | +1.5% | 301,800 | - | +0.44% | - | - |
11/28 | 1,338 | 1,340 | 1,315 | 1,335 | -0.56% | 155,200 | - | -1.18% | - | - |
11/27 | 1,300 | 1,345 | 1,300 | 1,343 | -0.19% | 145,600 | - | -0.7% | - | - |
11/24 | 1,348 | 1,348 | 1,338 | 1,345 | -0.19% | 158,200 | - | -0.59% | - | - |
11/22 | 1,333 | 1,355 | 1,325 | 1,348 | +1.13% | 265,800 | - | -0.48% | - | - |
11/21 | 1,343 | 1,355 | 1,330 | 1,333 | -0.56% | 142,400 | - | -1.66% | - | - |
11/20 | 1,353 | 1,370 | 1,333 | 1,340 | +1.32% | 306,800 | - | -1.18% | - | - |
11/17 | 1,343 | 1,348 | 1,318 | 1,323 | -1.49% | 148,000 | - | -2.54% | - | - |
11/16 | 1,365 | 1,380 | 1,343 | 1,343 | -2.72% | 167,000 | - | -1.14% | - | - |
11/15 | 1,383 | 1,395 | 1,380 | 1,380 | +0.91% | 270,400 | - | +1.55% | - | - |
11/14 | 1,350 | 1,373 | 1,348 | 1,368 | -0.18% | 267,800 | - | +0.7% | - | - |
11/13 | 1,385 | 1,388 | 1,358 | 1,370 | -1.08% | 243,800 | - | +0.81% | - | - |
11/10 | 1,378 | 1,398 | 1,363 | 1,385 | +0.54% | 731,200 | - | +1.76% | - | - |
11/09 | 1,303 | 1,390 | 1,295 | 1,378 | +7.41% | 929,000 | - | +1.21% | - | - |
11/08 | 1,318 | 1,318 | 1,278 | 1,283 | -2.84% | 196,600 | - | -5.91% | - | - |
11/07 | 1,358 | 1,358 | 1,315 | 1,320 | +0.19% | 219,400 | - | -3.58% | - | - |
11/06 | 1,330 | 1,333 | 1,303 | 1,318 | -2.41% | 158,800 | - | -3.83% | - | - |
11/02 | 1,350 | 1,353 | 1,325 | 1,350 | +1.31% | 137,800 | - | -1.75% | - | - |
11/01 | 1,348 | 1,353 | 1,328 | 1,333 | -1.11% | 117,800 | - | -3.09% | - | - |