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 |
---|
2013 | 10/1, 株式分割 1→100 |
2007 |
03/30 | 2,160 | 2,220 | 2,160 | 2,180 | +0.93% | 16,554,800 | - | +2.4% | - | - |
03/29 | 2,130 | 2,180 | 2,120 | 2,160 | +1.41% | 11,633,300 | - | +1.46% | - | - |
03/28 | 2,140 | 2,170 | 2,120 | 2,130 | -0.93% | 10,282,400 | - | -0.05% | - | - |
03/27 | 2,140 | 2,170 | 2,140 | 2,150 | -1.38% | 9,870,100 | - | +0.75% | - | - |
03/26 | 2,180 | 2,190 | 2,160 | 2,180 | +0.93% | 12,911,900 | - | +2.16% | - | - |
03/23 | 2,170 | 2,180 | 2,150 | 2,160 | +0.47% | 10,311,600 | - | +1.22% | - | - |
03/22 | 2,180 | 2,190 | 2,140 | 2,150 | +0.94% | 13,738,300 | - | +0.61% | - | - |
03/20 | 2,140 | 2,170 | 2,120 | 2,130 | +0.47% | 15,116,800 | - | -0.37% | - | - |
03/19 | 2,090 | 2,150 | 2,090 | 2,120 | +1.92% | 19,007,200 | - | -0.93% | - | - |
03/16 | 2,050 | 2,130 | 2,050 | 2,080 | +1.46% | 23,087,600 | - | -2.89% | - | - |
03/15 | 2,040 | 2,060 | 2,020 | 2,050 | +0.49% | 12,466,900 | - | -4.38% | - | - |
03/14 | 2,060 | 2,080 | 2,020 | 2,040 | -3.32% | 15,268,900 | - | -4.9% | - | - |
03/13 | 2,110 | 2,130 | 2,090 | 2,110 | -0.47% | 8,967,700 | - | -1.49% | - | - |
03/12 | 2,140 | 2,160 | 2,110 | 2,120 | 0% | 8,650,400 | - | -0.7% | - | - |
03/09 | 2,150 | 2,170 | 2,110 | 2,120 | +0.47% | 17,642,500 | - | -0.33% | - | - |
03/08 | 2,090 | 2,120 | 2,060 | 2,110 | +2.43% | 12,322,300 | - | -0.33% | - | - |
03/07 | 2,080 | 2,090 | 2,050 | 2,060 | +0.49% | 10,912,900 | - | -2.18% | - | - |
03/06 | 2,040 | 2,080 | 2,030 | 2,050 | +0.49% | 13,578,200 | - | -2.29% | - | - |
03/05 | 2,050 | 2,060 | 2,020 | 2,040 | -2.39% | 21,172,000 | - | -2.39% | - | - |
03/02 | 2,130 | 2,130 | 2,070 | 2,090 | -2.79% | 24,202,500 | - | +0.29% | - | - |
03/01 | 2,160 | 2,180 | 2,140 | 2,150 | -0.92% | 16,314,600 | - | +3.56% | - | - |
02/28 | 2,170 | 2,180 | 2,140 | 2,170 | -4.41% | 37,260,000 | - | +5.08% | - | - |
02/27 | 2,220 | 2,290 | 2,220 | 2,270 | +2.71% | 30,305,500 | - | +10.52% | - | - |
02/26 | 2,180 | 2,220 | 2,170 | 2,210 | +0.91% | 11,325,100 | - | +8.39% | - | - |
02/23 | 2,190 | 2,220 | 2,150 | 2,190 | +0.46% | 21,386,400 | - | +8.09% | - | - |
02/22 | 2,180 | 2,200 | 2,150 | 2,180 | -1.36% | 16,027,700 | - | +8.3% | - | - |
02/21 | 2,170 | 2,230 | 2,170 | 2,210 | +0.45% | 15,180,600 | - | +10.39% | - | - |
02/20 | 2,170 | 2,230 | 2,140 | 2,200 | +2.33% | 26,446,400 | - | +10.55% | - | - |
02/19 | 2,180 | 2,180 | 2,110 | 2,150 | -1.38% | 22,732,700 | - | +8.64% | - | - |
02/16 | 2,250 | 2,260 | 2,180 | 2,180 | -3.11% | 23,206,500 | - | +10.66% | - | - |
02/15 | 2,200 | 2,270 | 2,190 | 2,250 | +3.21% | 33,836,600 | - | +14.8% | - | - |
02/14 | 2,170 | 2,200 | 2,150 | 2,180 | 0% | 15,906,400 | - | +12.02% | - | - |
02/13 | 2,140 | 2,220 | 2,130 | 2,180 | +1.4% | 37,105,300 | - | +12.6% | - | - |
02/09 | 2,130 | 2,170 | 2,110 | 2,150 | 0% | 33,159,800 | - | +11.63% | - | - |
02/08 | 2,080 | 2,170 | 2,070 | 2,150 | +4.37% | 67,504,700 | - | +12.21% | - | - |
02/07 | 1,990 | 2,100 | 1,990 | 2,060 | +4.04% | 66,924,900 | - | +8.08% | - | - |
02/06 | 1,930 | 2,000 | 1,930 | 1,980 | +2.59% | 32,972,800 | - | +4.32% | - | - |
02/05 | 1,920 | 1,940 | 1,910 | 1,930 | +1.05% | 16,240,600 | - | +1.9% | - | - |
02/02 | 1,890 | 1,920 | 1,880 | 1,910 | +1.6% | 11,054,900 | - | +1.06% | - | - |
02/01 | 1,850 | 1,910 | 1,840 | 1,880 | +2.17% | 22,476,800 | - | -0.42% | - | - |
01/31 | 1,860 | 1,860 | 1,830 | 1,840 | -0.54% | 14,971,500 | - | -2.49% | - | - |
01/30 | 1,850 | 1,860 | 1,830 | 1,850 | 0% | 11,959,300 | - | -2.06% | - | - |
01/29 | 1,860 | 1,870 | 1,840 | 1,850 | -1.6% | 10,849,400 | - | -2.12% | - | - |
01/26 | 1,890 | 1,900 | 1,860 | 1,880 | -0.53% | 13,359,100 | - | -0.53% | - | - |
01/25 | 1,910 | 1,910 | 1,890 | 1,890 | 0% | 7,633,000 | - | +0.05% | - | - |
01/24 | 1,880 | 1,910 | 1,880 | 1,890 | 0% | 11,078,600 | - | +0.16% | - | - |
01/23 | 1,890 | 1,900 | 1,880 | 1,890 | 0% | 12,460,800 | - | +0.32% | - | - |
01/22 | 1,890 | 1,910 | 1,880 | 1,890 | +0.53% | 8,355,500 | - | +0.48% | - | - |
01/19 | 1,870 | 1,890 | 1,860 | 1,880 | 0% | 12,966,500 | - | +0.11% | - | - |
01/18 | 1,890 | 1,900 | 1,880 | 1,880 | -1.05% | 11,338,200 | - | +0.32% | - | - |
01/17 | 1,910 | 1,910 | 1,880 | 1,900 | -0.52% | 13,692,400 | - | +1.66% | - | - |
01/16 | 1,930 | 1,930 | 1,890 | 1,910 | -1.04% | 12,835,700 | - | +2.41% | - | - |
01/15 | 1,940 | 1,950 | 1,920 | 1,930 | 0% | 13,522,800 | - | +3.65% | - | - |
01/12 | 1,930 | 1,940 | 1,920 | 1,930 | +0.52% | 11,130,600 | - | +3.99% | - | - |
01/11 | 1,920 | 1,940 | 1,920 | 1,920 | +1.05% | 14,781,500 | - | +3.73% | - | - |
01/10 | 1,930 | 1,940 | 1,890 | 1,900 | -1.04% | 8,342,600 | - | +2.93% | - | - |
01/09 | 1,910 | 1,940 | 1,900 | 1,920 | -0.52% | 11,513,200 | - | +4.29% | - | - |
01/05 | 1,930 | 1,940 | 1,920 | 1,930 | +0.52% | 9,713,800 | - | +5.18% | - | - |
01/04 | 1,930 | 1,940 | 1,920 | 1,920 | +2.13% | 11,149,700 | - | +4.98% | - | - |
2006 |
12/29 | 1,880 | 1,880 | 1,860 | 1,880 | 0% | 3,472,600 | - | +3.13% | - | - |
12/28 | 1,880 | 1,880 | 1,860 | 1,880 | +1.08% | 5,282,800 | - | +3.41% | - | - |
12/27 | 1,860 | 1,880 | 1,850 | 1,860 | +0.54% | 4,917,500 | - | +2.48% | - | - |
12/26 | 1,840 | 1,860 | 1,830 | 1,850 | 0% | 4,934,400 | - | +2.1% | - | - |
12/25 | 1,850 | 1,860 | 1,840 | 1,850 | -0.54% | 3,407,000 | - | +2.21% | - | - |
12/22 | 1,870 | 1,880 | 1,850 | 1,860 | -1.06% | 5,347,100 | - | +2.82% | - | - |
12/21 | 1,880 | 1,890 | 1,860 | 1,880 | -0.53% | 9,325,900 | - | +4.04% | - | - |
12/20 | 1,860 | 1,900 | 1,850 | 1,890 | +2.16% | 13,147,000 | - | +4.77% | - | - |
12/19 | 1,840 | 1,870 | 1,840 | 1,850 | 0% | 10,605,200 | - | +2.78% | - | - |
12/18 | 1,840 | 1,860 | 1,830 | 1,850 | +1.09% | 13,801,300 | - | +2.89% | - | - |
12/15 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 11,421,900 | - | +1.84% | - | - |
12/14 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 8,370,100 | - | +1.89% | - | - |
12/13 | 1,810 | 1,810 | 1,790 | 1,810 | +0.56% | 8,295,500 | - | +0.78% | - | - |
12/12 | 1,800 | 1,810 | 1,790 | 1,800 | +1.12% | 9,340,700 | - | +0.22% | - | - |
12/11 | 1,760 | 1,780 | 1,760 | 1,780 | +0.56% | 11,386,200 | - | -0.89% | - | - |
12/08 | 1,780 | 1,790 | 1,760 | 1,770 | -1.67% | 13,805,100 | - | -1.45% | - | - |
12/07 | 1,810 | 1,810 | 1,780 | 1,800 | -1.1% | 12,976,500 | - | +0.17% | - | - |
12/06 | 1,810 | 1,830 | 1,800 | 1,820 | +1.68% | 11,764,600 | - | +1.34% | - | - |
12/05 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 12,785,700 | - | -0.33% | - | - |
12/04 | 1,780 | 1,810 | 1,780 | 1,800 | -0.55% | 11,617,700 | - | +0.17% | - | - |
12/01 | 1,790 | 1,820 | 1,780 | 1,810 | +2.26% | 14,395,500 | - | +0.67% | - | - |
11/30 | 1,770 | 1,790 | 1,760 | 1,770 | 0% | 10,169,000 | - | -1.56% | - | - |
11/29 | 1,770 | 1,780 | 1,760 | 1,770 | 0% | 11,050,500 | - | -1.67% | - | - |
11/28 | 1,760 | 1,780 | 1,760 | 1,770 | -0.56% | 11,884,500 | - | -1.94% | - | - |
11/27 | 1,760 | 1,800 | 1,750 | 1,780 | +1.14% | 10,403,400 | - | -1.6% | - | - |
11/24 | 1,780 | 1,790 | 1,760 | 1,760 | -1.68% | 7,827,700 | - | -2.92% | - | - |
11/22 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 8,590,200 | - | -1.54% | - | - |
11/21 | 1,800 | 1,810 | 1,790 | 1,800 | 0% | 8,568,200 | - | -1.32% | - | - |
11/20 | 1,820 | 1,830 | 1,790 | 1,800 | -1.1% | 9,932,600 | - | -1.59% | - | - |
11/17 | 1,810 | 1,830 | 1,800 | 1,820 | +1.11% | 9,046,500 | - | -0.76% | - | - |
11/16 | 1,820 | 1,840 | 1,800 | 1,800 | 0% | 15,322,800 | - | -2.01% | - | - |
11/15 | 1,820 | 1,820 | 1,800 | 1,800 | -0.55% | 7,870,600 | - | -2.28% | - | - |
11/14 | 1,820 | 1,830 | 1,810 | 1,810 | +0.56% | 8,467,100 | - | -1.9% | - | - |
11/13 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 10,023,900 | - | -2.7% | - | - |
11/10 | 1,810 | 1,840 | 1,810 | 1,820 | +0.55% | 10,229,000 | - | -1.89% | - | - |
11/09 | 1,810 | 1,830 | 1,810 | 1,810 | -0.55% | 9,766,800 | - | -2.58% | - | - |
11/08 | 1,820 | 1,830 | 1,810 | 1,820 | +0.55% | 6,204,100 | - | -2.15% | - | - |
11/07 | 1,820 | 1,820 | 1,800 | 1,810 | +1.12% | 5,945,200 | - | -2.79% | - | - |
11/06 | 1,790 | 1,810 | 1,780 | 1,790 | 0% | 8,698,500 | - | -3.87% | - | - |
11/02 | 1,790 | 1,800 | 1,780 | 1,790 | 0% | 7,309,600 | - | -3.97% | - | - |
11/01 | 1,790 | 1,800 | 1,760 | 1,790 | 0% | 7,242,900 | - | -3.97% | - | - |