株価チャート
2006/09/19~2007/02/15
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 |
---|
2023 | 7/1, 株式分割 1→25 |
2020 | 1/1, 株式分割 1→2 |
2015 | 7/1, 株式分割 1→2 |
2009 | 1/7, 株式分割 1→100 |
2007 |
02/15 | 67 | 67 | 66 | 66 | +0.45% | 237,180,000 | - | +5.4% | - | - |
02/14 | 67 | 67 | 66 | 66 | -1.64% | 222,080,000 | - | +6.61% | - | - |
02/13 | 66 | 68 | 66 | 67 | 0% | 306,880,000 | - | +8.39% | - | - |
02/09 | 66 | 68 | 65 | 67 | +1.2% | 464,610,000 | - | +8.39% | - | - |
02/08 | 66 | 68 | 66 | 66 | +1.84% | 689,510,000 | - | +7.1% | - | - |
02/07 | 63 | 66 | 63 | 65 | +3.82% | 661,510,000 | - | +6.89% | - | - |
02/06 | 62 | 63 | 61 | 63 | +2.95% | 316,180,000 | - | +2.95% | - | - |
02/05 | 62 | 62 | 61 | 61 | -2.4% | 285,550,000 | - | 0% | - | - |
02/02 | 62 | 63 | 62 | 63 | +0.64% | 146,340,000 | - | +2.46% | - | - |
02/01 | 60 | 63 | 60 | 62 | +3.16% | 414,630,000 | - | +1.8% | - | - |
01/31 | 62 | 62 | 60 | 60 | -1.31% | 241,960,000 | - | -1.31% | - | - |
01/30 | 61 | 62 | 61 | 61 | 0% | 166,370,000 | - | 0% | - | - |
01/29 | 61 | 62 | 61 | 61 | -1.13% | 265,980,000 | - | 0% | - | - |
01/26 | 62 | 63 | 62 | 62 | -0.96% | 220,570,000 | - | +1.15% | - | - |
01/25 | 64 | 64 | 62 | 62 | -0.95% | 182,890,000 | - | +3.83% | - | - |
01/24 | 63 | 64 | 62 | 63 | +1.29% | 322,950,000 | - | +4.83% | - | - |
01/23 | 62 | 63 | 62 | 62 | +0.49% | 152,460,000 | - | +3.5% | - | - |
01/22 | 62 | 63 | 62 | 62 | +0.65% | 167,350,000 | - | +3% | - | - |
01/19 | 61 | 62 | 61 | 61 | +0.82% | 255,100,000 | - | +2.33% | - | - |
01/18 | 61 | 61 | 61 | 61 | 0% | 165,210,000 | - | +1.5% | - | - |
01/17 | 61 | 61 | 60 | 61 | +0.5% | 228,810,000 | - | +1.5% | - | - |
01/16 | 61 | 61 | 60 | 61 | -0.98% | 177,440,000 | - | +1% | - | - |
01/15 | 61 | 62 | 61 | 61 | 0% | 155,970,000 | - | +2% | - | - |
01/12 | 61 | 62 | 61 | 61 | +1.16% | 199,360,000 | - | +2% | - | - |
01/11 | 61 | 61 | 60 | 61 | -1.14% | 188,560,000 | - | +2.54% | - | - |
01/10 | 62 | 62 | 61 | 61 | -1.77% | 325,130,000 | - | +3.73% | - | - |
01/09 | 61 | 63 | 60 | 62 | +2.64% | 445,350,000 | - | +5.59% | - | - |
01/05 | 61 | 62 | 60 | 61 | -0.33% | 330,920,000 | - | +2.88% | - | - |
01/04 | 60 | 62 | 60 | 61 | +3.92% | 291,010,000 | - | +3.22% | - | - |
2006 |
12/29 | 58 | 59 | 58 | 59 | -0.17% | 109,260,000 | - | -0.68% | - | - |
12/28 | 59 | 59 | 59 | 59 | +0.17% | 124,010,000 | - | -0.51% | - | - |
12/27 | 58 | 59 | 58 | 59 | +0.69% | 139,770,000 | - | -0.68% | - | - |
12/26 | 58 | 58 | 58 | 58 | 0% | 143,860,000 | - | -1.36% | - | - |
12/25 | 59 | 59 | 58 | 58 | -1.69% | 172,390,000 | - | -1.36% | - | - |
12/22 | 59 | 60 | 59 | 59 | -0.34% | 138,790,000 | - | +2.07% | - | - |
12/21 | 60 | 60 | 59 | 59 | -1% | 226,270,000 | - | +2.41% | - | - |
12/20 | 60 | 60 | 59 | 60 | +1.01% | 232,190,000 | - | +3.45% | - | - |
12/19 | 60 | 60 | 59 | 59 | -1% | 165,110,000 | - | +2.41% | - | - |
12/18 | 60 | 60 | 60 | 60 | 0% | 118,890,000 | - | +3.45% | - | - |
12/15 | 60 | 60 | 60 | 60 | -0.83% | 119,120,000 | - | +3.45% | - | - |
12/14 | 60 | 61 | 60 | 61 | +0.83% | 252,180,000 | - | +4.31% | - | - |
12/13 | 60 | 60 | 60 | 60 | +1.69% | 441,960,000 | - | +3.45% | - | - |
12/12 | 58 | 59 | 58 | 59 | +0.85% | 187,930,000 | - | +1.72% | - | - |
12/11 | 59 | 59 | 58 | 59 | +0.52% | 153,370,000 | - | +0.86% | - | - |
12/08 | 59 | 59 | 58 | 58 | -0.34% | 239,590,000 | - | +0.34% | - | - |
12/07 | 59 | 59 | 58 | 58 | -0.17% | 249,970,000 | - | +0.69% | - | - |
12/06 | 59 | 59 | 58 | 59 | +0.34% | 226,750,000 | - | +0.86% | - | - |
12/05 | 59 | 59 | 58 | 58 | -0.68% | 185,720,000 | - | +0.52% | - | - |
12/04 | 58 | 59 | 58 | 59 | +0.69% | 151,790,000 | - | +1.21% | - | - |
12/01 | 59 | 59 | 58 | 58 | -0.51% | 243,240,000 | - | +0.52% | - | - |
11/30 | 58 | 59 | 58 | 59 | +1.03% | 229,180,000 | - | +1.03% | - | - |
11/29 | 58 | 58 | 57 | 58 | +0.52% | 261,300,000 | - | 0% | - | - |
11/28 | 57 | 58 | 57 | 58 | -0.17% | 298,090,000 | - | -0.52% | - | - |
11/27 | 57 | 59 | 57 | 58 | +2.3% | 383,640,000 | - | -2.03% | - | - |
11/24 | 56 | 57 | 56 | 57 | -0.35% | 170,270,000 | - | -4.24% | - | - |
11/22 | 57 | 57 | 56 | 57 | +0.35% | 269,220,000 | - | -3.9% | - | - |
11/21 | 56 | 57 | 56 | 57 | +0.36% | 247,550,000 | - | -4.24% | - | - |
11/20 | 56 | 57 | 56 | 56 | -1.75% | 320,360,000 | - | -4.58% | - | - |
11/17 | 57 | 58 | 57 | 57 | +1.24% | 217,480,000 | - | -4.5% | - | - |
11/16 | 57 | 58 | 57 | 57 | +0.53% | 310,820,000 | - | -5.67% | - | - |
11/15 | 57 | 57 | 56 | 56 | -1.23% | 206,230,000 | - | -6.17% | - | - |
11/14 | 58 | 58 | 57 | 57 | -0.18% | 398,630,000 | - | -5% | - | - |
11/13 | 57 | 57 | 56 | 57 | -1.04% | 271,220,000 | - | -6.39% | - | - |
11/10 | 57 | 58 | 57 | 58 | -0.52% | 380,640,000 | - | -5.41% | - | - |
11/09 | 58 | 58 | 58 | 58 | +0.69% | 326,350,000 | - | -4.92% | - | - |
11/08 | 58 | 59 | 57 | 58 | -1.2% | 254,820,000 | - | -5.57% | - | - |
11/07 | 59 | 59 | 58 | 58 | +0.17% | 199,350,000 | - | -4.43% | - | - |
11/06 | 58 | 59 | 58 | 58 | -0.51% | 216,860,000 | - | -4.59% | - | - |
11/02 | 58 | 59 | 58 | 59 | -0.51% | 213,980,000 | - | -4.1% | - | - |
11/01 | 60 | 60 | 59 | 59 | -0.17% | 194,560,000 | - | -3.61% | - | - |
10/31 | 60 | 60 | 58 | 59 | -2.16% | 514,070,000 | - | -3.44% | - | - |
10/30 | 61 | 61 | 60 | 60 | -2.11% | 320,140,000 | - | -1.31% | - | - |
10/27 | 62 | 62 | 61 | 62 | +0.65% | 287,780,000 | - | +0.82% | - | - |
10/26 | 62 | 62 | 61 | 61 | +0.66% | 171,930,000 | - | +1.83% | - | - |
10/25 | 62 | 62 | 60 | 61 | -1.78% | 294,790,000 | - | +1.17% | - | - |
10/24 | 63 | 63 | 61 | 62 | -1.9% | 362,280,000 | - | +3% | - | - |
10/23 | 62 | 63 | 62 | 63 | +1.29% | 206,310,000 | - | +5% | - | - |
10/20 | 62 | 63 | 61 | 62 | +0.48% | 202,880,000 | - | +3.67% | - | - |
10/19 | 62 | 63 | 61 | 62 | +0.49% | 342,450,000 | - | +3.17% | - | - |
10/18 | 60 | 62 | 60 | 62 | +1.15% | 249,430,000 | - | +4.41% | - | - |
10/17 | 62 | 62 | 61 | 61 | -2.4% | 248,990,000 | - | +3.22% | - | - |
10/16 | 63 | 63 | 62 | 62 | 0% | 172,020,000 | - | +5.76% | - | - |
10/13 | 63 | 63 | 62 | 62 | 0% | 227,780,000 | - | +5.76% | - | - |
10/12 | 64 | 64 | 62 | 62 | -0.79% | 304,150,000 | - | +5.76% | - | - |
10/11 | 63 | 64 | 63 | 63 | +1.45% | 379,380,000 | - | +6.61% | - | - |
10/10 | 62 | 64 | 62 | 62 | -0.64% | 422,810,000 | - | +6.9% | - | - |
10/06 | 62 | 63 | 61 | 62 | +1.63% | 420,900,000 | - | +7.59% | - | - |
10/05 | 61 | 62 | 61 | 61 | +1.66% | 453,510,000 | - | +5.86% | - | - |
10/04 | 60 | 61 | 60 | 60 | +1.51% | 389,280,000 | - | +4.14% | - | - |
10/03 | 59 | 60 | 59 | 60 | -0.17% | 237,310,000 | - | +2.59% | - | - |
10/02 | 58 | 60 | 58 | 60 | +2.76% | 226,170,000 | - | +2.76% | - | - |
09/29 | 58 | 58 | 58 | 58 | -0.85% | 168,960,000 | - | 0% | - | - |
09/28 | 58 | 59 | 58 | 59 | +0.34% | 191,890,000 | - | +0.86% | - | - |
09/27 | 58 | 59 | 57 | 58 | +2.46% | 223,610,000 | - | +0.52% | - | - |
09/26 | 57 | 57 | 57 | 57 | -0.52% | 181,790,000 | - | -1.9% | - | - |
09/25 | 57 | 57 | 56 | 57 | +2.33% | 218,190,000 | - | -1.38% | - | - |
09/22 | 57 | 57 | 56 | 56 | -1.06% | 156,430,000 | - | -3.62% | - | - |
09/21 | 57 | 57 | 56 | 57 | +0.18% | 184,980,000 | - | -2.59% | - | - |
09/20 | 57 | 57 | 56 | 56 | -1.57% | 184,960,000 | - | -2.76% | - | - |
09/19 | 58 | 58 | 57 | 57 | -0.52% | 145,640,000 | - | -2.88% | - | - |