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 |
---|
2007 |
03/30 | 4,160 | 4,180 | 4,030 | 4,030 | -3.82% | 4,433,100 | - | -2.35% | - | - |
03/29 | 4,100 | 4,200 | 4,050 | 4,190 | +2.44% | 5,542,300 | - | +1.55% | - | - |
03/28 | 4,140 | 4,150 | 4,040 | 4,090 | -1.45% | 5,219,600 | - | -0.8% | - | - |
03/27 | 4,160 | 4,170 | 4,100 | 4,150 | -2.12% | 3,992,400 | - | +0.56% | - | - |
03/26 | 4,320 | 4,320 | 4,210 | 4,240 | -2.08% | 3,339,200 | - | +2.79% | - | - |
03/23 | 4,290 | 4,370 | 4,260 | 4,330 | +1.88% | 5,598,300 | - | +5.05% | - | - |
03/22 | 4,240 | 4,270 | 4,230 | 4,250 | +2.16% | 4,284,900 | - | +3.21% | - | - |
03/20 | 4,200 | 4,250 | 4,150 | 4,160 | +1.22% | 3,941,700 | - | +0.97% | - | - |
03/19 | 4,090 | 4,140 | 4,060 | 4,110 | +0.49% | 3,950,300 | - | -0.41% | - | - |
03/16 | 4,110 | 4,120 | 4,050 | 4,090 | 0% | 3,846,100 | - | -1.09% | - | - |
03/15 | 4,050 | 4,130 | 4,040 | 4,090 | +1.49% | 4,359,900 | - | -1.23% | - | - |
03/14 | 4,100 | 4,120 | 4,020 | 4,030 | -3.36% | 4,607,900 | - | -3.06% | - | - |
03/13 | 4,170 | 4,230 | 4,160 | 4,170 | +0.48% | 6,149,700 | - | -0.1% | - | - |
03/12 | 4,150 | 4,200 | 4,150 | 4,150 | +0.24% | 3,953,300 | - | -0.67% | - | - |
03/09 | 4,150 | 4,160 | 4,120 | 4,140 | -0.24% | 4,212,900 | - | -1.03% | - | - |
03/08 | 4,020 | 4,160 | 4,010 | 4,150 | +2.72% | 6,327,200 | - | -0.79% | - | - |
03/07 | 4,040 | 4,100 | 4,010 | 4,040 | 0% | 4,693,300 | - | -3.4% | - | - |
03/06 | 3,950 | 4,040 | 3,900 | 4,040 | +2.28% | 6,504,100 | - | -3.46% | - | - |
03/05 | 4,030 | 4,030 | 3,950 | 3,950 | -2.47% | 5,632,900 | - | -5.73% | - | - |
03/02 | 4,070 | 4,130 | 4,030 | 4,050 | -1.22% | 6,566,400 | - | -3.43% | - | - |
03/01 | 4,120 | 4,120 | 4,050 | 4,100 | -0.73% | 4,826,100 | - | -2.12% | - | - |
02/28 | 4,100 | 4,170 | 4,080 | 4,130 | -3.05% | 10,445,200 | - | -1.24% | - | - |
02/27 | 4,200 | 4,280 | 4,160 | 4,260 | +2.4% | 6,250,500 | - | +2.16% | - | - |
02/26 | 4,090 | 4,200 | 4,080 | 4,160 | +2.21% | 4,582,000 | - | +0.12% | - | - |
02/23 | 4,050 | 4,100 | 4,040 | 4,070 | +1.24% | 6,775,400 | - | -1.71% | - | - |
02/22 | 4,100 | 4,100 | 3,990 | 4,020 | -1.95% | 5,988,200 | - | -2.71% | - | - |
02/21 | 4,190 | 4,220 | 4,070 | 4,100 | -2.15% | 6,026,400 | - | -0.63% | - | - |
02/20 | 4,120 | 4,220 | 4,090 | 4,190 | +1.95% | 6,472,200 | - | +1.8% | - | - |
02/19 | 4,100 | 4,150 | 4,100 | 4,110 | -1.44% | 4,077,300 | - | +0.12% | - | - |
02/16 | 4,180 | 4,200 | 4,080 | 4,170 | -1.42% | 4,544,700 | - | +1.81% | - | - |
02/15 | 4,230 | 4,280 | 4,180 | 4,230 | -1.17% | 7,106,300 | - | +3.63% | - | - |
02/14 | 4,320 | 4,390 | 4,270 | 4,280 | -1.38% | 4,406,400 | - | +5.26% | - | - |
02/13 | 4,230 | 4,350 | 4,220 | 4,340 | +0.7% | 5,741,000 | - | +7.11% | - | - |
02/09 | 4,200 | 4,350 | 4,150 | 4,310 | +1.65% | 9,514,500 | - | +6.84% | - | - |
02/08 | 4,440 | 4,480 | 4,220 | 4,240 | -5.57% | 11,246,500 | - | +5.45% | - | - |
02/07 | 4,450 | 4,530 | 4,410 | 4,490 | +0.45% | 8,187,400 | - | +12.11% | - | - |
02/06 | 4,330 | 4,500 | 4,320 | 4,470 | +4.93% | 9,228,500 | - | +12.31% | - | - |
02/05 | 4,280 | 4,280 | 4,220 | 4,260 | -0.47% | 5,394,900 | - | +7.71% | - | - |
02/02 | 4,170 | 4,320 | 4,160 | 4,280 | +3.38% | 8,879,100 | - | +8.63% | - | - |
02/01 | 4,030 | 4,160 | 4,020 | 4,140 | +0.73% | 7,492,000 | - | +5.48% | - | - |
01/31 | 4,100 | 4,120 | 4,050 | 4,110 | -0.48% | 3,872,600 | - | +4.95% | - | - |
01/30 | 4,170 | 4,200 | 4,110 | 4,130 | -0.72% | 3,670,700 | - | +5.68% | - | - |
01/29 | 4,030 | 4,220 | 4,030 | 4,160 | +2.46% | 8,312,900 | - | +6.75% | - | - |
01/26 | 3,940 | 4,060 | 3,930 | 4,060 | +3.84% | 7,357,600 | - | +4.56% | - | - |
01/25 | 3,950 | 4,030 | 3,910 | 3,910 | -0.51% | 6,502,900 | - | +0.98% | - | - |
01/24 | 3,890 | 3,950 | 3,880 | 3,930 | +2.34% | 4,116,900 | - | +1.68% | - | - |
01/23 | 3,870 | 3,890 | 3,840 | 3,840 | -0.78% | 2,018,000 | - | -0.44% | - | - |
01/22 | 3,870 | 3,880 | 3,850 | 3,870 | +1.31% | 2,773,800 | - | +0.47% | - | - |
01/19 | 3,840 | 3,850 | 3,810 | 3,820 | -0.78% | 2,908,700 | - | -0.7% | - | - |
01/18 | 3,820 | 3,860 | 3,800 | 3,850 | 0% | 4,221,800 | - | +0.21% | - | - |
01/17 | 3,860 | 3,870 | 3,790 | 3,850 | -0.52% | 4,412,300 | - | +0.42% | - | - |
01/16 | 3,910 | 3,910 | 3,860 | 3,870 | -1.02% | 1,863,400 | - | +1.07% | - | - |
01/15 | 3,900 | 3,930 | 3,880 | 3,910 | +0.77% | 3,406,400 | - | +2.25% | - | - |
01/12 | 3,840 | 3,900 | 3,810 | 3,880 | +1.84% | 3,453,800 | - | +1.68% | - | - |
01/11 | 3,870 | 3,880 | 3,800 | 3,810 | -1.04% | 3,259,000 | - | +0.13% | - | - |
01/10 | 3,920 | 3,920 | 3,820 | 3,850 | -1.79% | 4,834,000 | - | +1.4% | - | - |
01/09 | 3,890 | 3,980 | 3,880 | 3,920 | +0.77% | 3,328,900 | - | +3.48% | - | - |
01/05 | 3,970 | 3,980 | 3,880 | 3,890 | -2.26% | 2,947,200 | - | +3.07% | - | - |
01/04 | 3,910 | 4,000 | 3,910 | 3,980 | +3.38% | 2,882,200 | - | +5.88% | - | - |
2006 |
12/29 | 3,890 | 3,920 | 3,850 | 3,850 | -0.26% | 1,839,200 | - | +2.94% | - | - |
12/28 | 3,860 | 3,870 | 3,830 | 3,860 | +0.26% | 2,200,400 | - | +3.65% | - | - |
12/27 | 3,880 | 3,890 | 3,850 | 3,850 | -0.77% | 1,744,300 | - | +3.83% | - | - |
12/26 | 3,890 | 3,890 | 3,860 | 3,880 | -0.51% | 1,806,100 | - | +5.04% | - | - |
12/25 | 3,940 | 3,940 | 3,870 | 3,900 | -0.26% | 3,013,500 | - | +6.04% | - | - |
12/22 | 3,890 | 3,960 | 3,870 | 3,910 | 0% | 4,144,900 | - | +6.77% | - | - |
12/21 | 3,880 | 3,930 | 3,870 | 3,910 | +1.03% | 3,724,300 | - | +7.24% | - | - |
12/20 | 3,830 | 3,880 | 3,810 | 3,870 | +1.84% | 4,599,300 | - | +6.61% | - | - |
12/19 | 3,820 | 3,840 | 3,790 | 3,800 | 0% | 3,795,800 | - | +5.06% | - | - |
12/18 | 3,750 | 3,830 | 3,730 | 3,800 | +2.15% | 4,454,900 | - | +5.32% | - | - |
12/15 | 3,740 | 3,760 | 3,720 | 3,720 | -0.27% | 2,359,300 | - | +3.42% | - | - |
12/14 | 3,720 | 3,730 | 3,690 | 3,730 | +0.27% | 1,954,300 | - | +3.99% | - | - |
12/13 | 3,750 | 3,770 | 3,690 | 3,720 | -0.53% | 3,211,700 | - | +4.09% | - | - |
12/12 | 3,710 | 3,770 | 3,700 | 3,740 | +1.36% | 4,122,100 | - | +4.97% | - | - |
12/11 | 3,660 | 3,710 | 3,660 | 3,690 | +0.82% | 2,219,900 | - | +3.97% | - | - |
12/08 | 3,700 | 3,720 | 3,640 | 3,660 | -1.61% | 5,030,200 | - | +3.45% | - | - |
12/07 | 3,720 | 3,730 | 3,690 | 3,720 | -1.06% | 3,972,900 | - | +5.44% | - | - |
12/06 | 3,720 | 3,760 | 3,710 | 3,760 | +1.9% | 4,629,000 | - | +6.97% | - | - |
12/05 | 3,640 | 3,710 | 3,630 | 3,690 | +1.93% | 4,539,500 | - | +5.43% | - | - |
12/04 | 3,590 | 3,630 | 3,580 | 3,620 | +0.28% | 2,872,400 | - | +3.72% | - | - |
12/01 | 3,590 | 3,630 | 3,590 | 3,610 | 0% | 2,511,400 | - | +3.62% | - | - |
11/30 | 3,590 | 3,610 | 3,560 | 3,610 | +0.84% | 3,249,900 | - | +3.77% | - | - |
11/29 | 3,490 | 3,590 | 3,490 | 3,580 | +1.99% | 3,884,500 | - | +3.02% | - | - |
11/28 | 3,500 | 3,530 | 3,470 | 3,510 | +0.29% | 3,172,100 | - | +1.12% | - | - |
11/27 | 3,450 | 3,530 | 3,450 | 3,500 | +1.45% | 3,272,800 | - | +0.86% | - | - |
11/24 | 3,450 | 3,470 | 3,430 | 3,450 | -0.58% | 2,259,700 | - | -0.55% | - | - |
11/22 | 3,480 | 3,490 | 3,450 | 3,470 | -0.86% | 2,673,700 | - | 0% | - | - |
11/21 | 3,490 | 3,500 | 3,450 | 3,500 | +0.57% | 1,829,900 | - | +0.86% | - | - |
11/20 | 3,480 | 3,520 | 3,460 | 3,480 | -0.85% | 2,089,000 | - | +0.29% | - | - |
11/17 | 3,500 | 3,550 | 3,490 | 3,510 | +0.57% | 3,348,900 | - | +1.15% | - | - |
11/16 | 3,520 | 3,530 | 3,470 | 3,490 | -0.57% | 2,779,800 | - | +0.63% | - | - |
11/15 | 3,520 | 3,530 | 3,480 | 3,510 | -1.13% | 3,861,000 | - | +1.24% | - | - |
11/14 | 3,570 | 3,590 | 3,540 | 3,550 | -0.84% | 3,187,200 | - | +2.42% | - | - |
11/13 | 3,530 | 3,590 | 3,510 | 3,580 | +1.7% | 4,424,500 | - | +3.41% | - | - |
11/10 | 3,500 | 3,550 | 3,490 | 3,520 | +1.44% | 6,161,900 | - | +1.76% | - | - |
11/09 | 3,470 | 3,490 | 3,460 | 3,470 | +1.46% | 2,778,500 | - | +0.41% | - | - |
11/08 | 3,440 | 3,480 | 3,420 | 3,420 | -0.29% | 3,438,100 | - | -0.98% | - | - |
11/07 | 3,430 | 3,460 | 3,420 | 3,430 | +0.88% | 2,476,800 | - | -0.69% | - | - |
11/06 | 3,370 | 3,410 | 3,350 | 3,400 | 0% | 2,748,800 | - | -1.53% | - | - |
11/02 | 3,400 | 3,420 | 3,370 | 3,400 | -0.29% | 2,617,500 | - | -1.56% | - | - |
11/01 | 3,420 | 3,430 | 3,400 | 3,410 | +0.29% | 2,325,100 | - | -1.22% | - | - |