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 |
|---|
| 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 |
| 03/30 | 62 | 64 | 62 | 62 | +2.13% | 443,730,000 | - | +2.13% | - | - |
| 03/29 | 61 | 62 | 60 | 61 | +0.99% | 296,260,000 | - | 0% | - | - |
| 03/28 | 61 | 61 | 60 | 60 | 0% | 207,460,000 | - | -0.98% | - | - |
| 03/27 | 61 | 61 | 60 | 60 | -1.15% | 165,460,000 | - | -0.98% | - | - |
| 03/26 | 60 | 61 | 60 | 61 | +0.16% | 274,870,000 | - | -1.45% | - | - |
| 03/23 | 61 | 61 | 60 | 61 | +1.5% | 260,770,000 | - | -1.61% | - | - |
| 03/22 | 60 | 61 | 60 | 60 | +0.17% | 361,700,000 | - | -3.06% | - | - |
| 03/20 | 61 | 61 | 60 | 60 | -0.66% | 309,180,000 | - | -3.23% | - | - |
| 03/19 | 59 | 61 | 59 | 60 | +1.51% | 292,660,000 | - | -2.58% | - | - |
| 03/16 | 59 | 61 | 58 | 60 | +0.85% | 292,370,000 | - | -5.56% | - | - |
| 03/15 | 59 | 60 | 59 | 59 | +1.2% | 221,300,000 | - | -6.35% | - | - |
| 03/14 | 60 | 60 | 58 | 58 | -3.64% | 387,930,000 | - | -7.46% | - | - |
| 03/13 | 61 | 61 | 60 | 61 | -0.98% | 196,070,000 | - | -3.97% | - | - |
| 03/12 | 61 | 62 | 61 | 61 | +0.83% | 205,480,000 | - | -3.02% | - | - |
| 03/09 | 61 | 61 | 60 | 61 | +0.17% | 357,760,000 | - | -3.81% | - | - |
| 03/08 | 59 | 61 | 59 | 61 | +1.51% | 250,110,000 | - | -3.97% | - | - |
| 03/07 | 61 | 61 | 59 | 60 | -1% | 260,840,000 | - | -5.4% | - | - |
| 03/06 | 60 | 60 | 59 | 60 | +1.69% | 340,510,000 | - | -5.94% | - | - |
| 03/05 | 60 | 60 | 59 | 59 | -1.66% | 328,310,000 | - | -7.5% | - | - |
| 03/02 | 61 | 61 | 60 | 60 | -3.37% | 461,290,000 | - | -5.94% | - | - |
| 03/01 | 63 | 63 | 62 | 62 | -0.8% | 244,480,000 | - | -2.66% | - | - |
| 02/28 | 61 | 63 | 61 | 63 | -3.98% | 409,670,000 | - | -1.88% | - | - |
| 02/27 | 63 | 66 | 63 | 65 | +3.32% | 587,750,000 | - | +2.19% | - | - |
| 02/26 | 64 | 64 | 63 | 63 | -1.4% | 378,390,000 | - | -1.09% | - | - |
| 02/23 | 65 | 65 | 64 | 64 | 0% | 192,030,000 | - | +0.31% | - | - |
| 02/22 | 66 | 66 | 64 | 64 | -1.38% | 241,930,000 | - | +1.9% | - | - |
| 02/21 | 65 | 66 | 64 | 65 | +0.62% | 252,370,000 | - | +3.33% | - | - |
| 02/20 | 64 | 65 | 63 | 65 | +0.62% | 426,100,000 | - | +2.7% | - | - |
| 02/19 | 64 | 64 | 63 | 64 | 0% | 296,240,000 | - | +2.06% | - | - |
| 02/16 | 65 | 65 | 64 | 64 | -3.16% | 383,620,000 | - | +2.06% | - | - |
| 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% | - | - |
