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 |
|---|
| 2017 | 7/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→100 |
| 2007 |
| 03/30 | 1,196 | 1,204 | 1,192 | 1,198 | -0.5% | 4,944,000 | - | +1.18% | - | - |
| 03/29 | 1,196 | 1,208 | 1,182 | 1,204 | -0.82% | 5,221,500 | - | +1.43% | - | - |
| 03/28 | 1,204 | 1,226 | 1,204 | 1,214 | +0.33% | 5,238,500 | - | +2.19% | - | - |
| 03/27 | 1,206 | 1,218 | 1,204 | 1,210 | -0.98% | 3,462,500 | - | +1.77% | - | - |
| 03/26 | 1,220 | 1,230 | 1,214 | 1,222 | 0% | 2,729,500 | - | +2.69% | - | - |
| 03/23 | 1,222 | 1,226 | 1,218 | 1,222 | +0.16% | 4,333,000 | - | +2.69% | - | - |
| 03/22 | 1,216 | 1,222 | 1,206 | 1,220 | +2.01% | 4,973,500 | - | +2.35% | - | - |
| 03/20 | 1,180 | 1,210 | 1,178 | 1,196 | +2.57% | 6,987,000 | - | +0.25% | - | - |
| 03/19 | 1,164 | 1,180 | 1,156 | 1,166 | +1.39% | 6,928,500 | - | -2.35% | - | - |
| 03/16 | 1,144 | 1,174 | 1,138 | 1,150 | +0.7% | 6,930,500 | - | -3.93% | - | - |
| 03/15 | 1,146 | 1,162 | 1,142 | 1,142 | +0.35% | 7,789,500 | - | -4.91% | - | - |
| 03/14 | 1,154 | 1,158 | 1,130 | 1,138 | -3.07% | 7,693,000 | - | -5.48% | - | - |
| 03/13 | 1,176 | 1,178 | 1,166 | 1,174 | +0.51% | 6,629,500 | - | -2.81% | - | - |
| 03/12 | 1,180 | 1,190 | 1,166 | 1,168 | +2.1% | 9,777,500 | - | -3.55% | - | - |
| 03/09 | 1,168 | 1,174 | 1,142 | 1,144 | -0.35% | 20,601,000 | - | -5.77% | - | - |
| 03/08 | 1,144 | 1,160 | 1,130 | 1,148 | +2.14% | 10,783,000 | - | -5.75% | - | - |
| 03/07 | 1,138 | 1,140 | 1,118 | 1,124 | -1.06% | 8,451,000 | - | -8.02% | - | - |
| 03/06 | 1,138 | 1,144 | 1,128 | 1,136 | -0.35% | 8,327,500 | - | -7.19% | - | - |
| 03/05 | 1,158 | 1,160 | 1,130 | 1,140 | -2.73% | 8,474,000 | - | -7.01% | - | - |
| 03/02 | 1,182 | 1,190 | 1,170 | 1,172 | -1.84% | 6,611,000 | - | -4.56% | - | - |
| 03/01 | 1,192 | 1,206 | 1,182 | 1,194 | -0.5% | 8,096,000 | - | -2.85% | - | - |
| 02/28 | 1,204 | 1,212 | 1,170 | 1,200 | -1.96% | 12,201,000 | - | -2.44% | - | - |
| 02/27 | 1,222 | 1,238 | 1,220 | 1,224 | -1.45% | 5,183,500 | - | -0.49% | - | - |
| 02/26 | 1,256 | 1,260 | 1,238 | 1,242 | -0.96% | 3,830,500 | - | +0.98% | - | - |
| 02/23 | 1,266 | 1,266 | 1,242 | 1,254 | -0.95% | 6,206,000 | - | +2.12% | - | - |
| 02/22 | 1,258 | 1,268 | 1,252 | 1,266 | +2.26% | 5,582,000 | - | +3.26% | - | - |
| 02/21 | 1,242 | 1,248 | 1,234 | 1,238 | +0.49% | 4,103,500 | - | +1.14% | - | - |
| 02/20 | 1,230 | 1,238 | 1,216 | 1,232 | -0.16% | 4,158,500 | - | +0.65% | - | - |
| 02/19 | 1,234 | 1,248 | 1,232 | 1,234 | -0.32% | 3,331,500 | - | +0.9% | - | - |
| 02/16 | 1,252 | 1,260 | 1,236 | 1,238 | -0.96% | 6,058,000 | - | +1.23% | - | - |
| 02/15 | 1,254 | 1,264 | 1,248 | 1,250 | +0.32% | 8,038,500 | - | +2.29% | - | - |
| 02/14 | 1,242 | 1,252 | 1,238 | 1,246 | +0.48% | 5,757,500 | - | +2.05% | - | - |
| 02/13 | 1,226 | 1,254 | 1,224 | 1,240 | +0.65% | 5,650,500 | - | +1.47% | - | - |
| 02/09 | 1,242 | 1,248 | 1,224 | 1,232 | -0.81% | 8,902,000 | - | +0.82% | - | - |
| 02/08 | 1,236 | 1,256 | 1,232 | 1,242 | +0.98% | 6,204,000 | - | +1.72% | - | - |
| 02/07 | 1,228 | 1,250 | 1,216 | 1,230 | -0.16% | 6,857,000 | - | +0.9% | - | - |
| 02/06 | 1,236 | 1,246 | 1,228 | 1,232 | -0.81% | 3,202,000 | - | +1.15% | - | - |
| 02/05 | 1,258 | 1,270 | 1,238 | 1,242 | 0% | 6,306,000 | - | +2.14% | - | - |
| 02/02 | 1,260 | 1,264 | 1,242 | 1,242 | -1.43% | 5,006,000 | - | +2.31% | - | - |
| 02/01 | 1,240 | 1,260 | 1,234 | 1,260 | +2.11% | 11,767,000 | - | +4.05% | - | - |
| 01/31 | 1,220 | 1,244 | 1,208 | 1,234 | +3.7% | 14,143,000 | - | +2.24% | - | - |
| 01/30 | 1,184 | 1,196 | 1,180 | 1,190 | +0.34% | 5,911,500 | - | -1.24% | - | - |
| 01/29 | 1,190 | 1,192 | 1,174 | 1,186 | -0.34% | 4,529,000 | - | -1.5% | - | - |
| 01/26 | 1,188 | 1,196 | 1,182 | 1,190 | -0.67% | 4,013,500 | - | -1.08% | - | - |
| 01/25 | 1,212 | 1,214 | 1,192 | 1,198 | -0.5% | 4,826,000 | - | -0.33% | - | - |
| 01/24 | 1,206 | 1,214 | 1,200 | 1,204 | +0.17% | 4,715,500 | - | +0.17% | - | - |
| 01/23 | 1,204 | 1,212 | 1,200 | 1,202 | -1.48% | 5,868,000 | - | +0.17% | - | - |
| 01/22 | 1,214 | 1,232 | 1,214 | 1,220 | +1.16% | 4,640,000 | - | +1.84% | - | - |
| 01/19 | 1,206 | 1,214 | 1,192 | 1,206 | +0.17% | 5,779,500 | - | +0.92% | - | - |
| 01/18 | 1,200 | 1,212 | 1,190 | 1,204 | -1.15% | 9,973,000 | - | +1.01% | - | - |
| 01/17 | 1,216 | 1,234 | 1,196 | 1,218 | 0% | 5,845,000 | - | +2.44% | - | - |
| 01/16 | 1,212 | 1,232 | 1,212 | 1,218 | -0.33% | 4,081,000 | - | +2.7% | - | - |
| 01/15 | 1,230 | 1,238 | 1,222 | 1,222 | -0.16% | 4,318,500 | - | +3.3% | - | - |
| 01/12 | 1,222 | 1,232 | 1,214 | 1,224 | +0.49% | 7,516,500 | - | +3.73% | - | - |
| 01/11 | 1,236 | 1,248 | 1,204 | 1,218 | -1.3% | 4,179,500 | - | +3.4% | - | - |
| 01/10 | 1,250 | 1,254 | 1,222 | 1,234 | -2.06% | 5,408,500 | - | +5.02% | - | - |
| 01/09 | 1,226 | 1,266 | 1,222 | 1,260 | +2.27% | 7,587,500 | - | +7.42% | - | - |
| 01/05 | 1,214 | 1,246 | 1,212 | 1,232 | +0.98% | 8,825,500 | - | +5.48% | - | - |
| 01/04 | 1,210 | 1,224 | 1,198 | 1,220 | +2.35% | 3,921,500 | - | +4.81% | - | - |
| 2006 |
| 12/29 | 1,198 | 1,200 | 1,192 | 1,192 | -0.67% | 1,406,000 | - | +2.58% | - | - |
| 12/28 | 1,184 | 1,202 | 1,180 | 1,200 | +1.52% | 4,318,000 | - | +3.54% | - | - |
| 12/27 | 1,184 | 1,186 | 1,180 | 1,182 | 0% | 1,627,500 | - | +2.25% | - | - |
| 12/26 | 1,162 | 1,186 | 1,162 | 1,182 | +1.03% | 2,236,500 | - | +2.52% | - | - |
| 12/25 | 1,178 | 1,182 | 1,168 | 1,170 | -0.68% | 2,007,500 | - | +1.65% | - | - |
| 12/22 | 1,166 | 1,178 | 1,166 | 1,178 | +0.51% | 2,500,000 | - | +2.35% | - | - |
| 12/21 | 1,180 | 1,182 | 1,168 | 1,172 | -0.68% | 3,106,000 | - | +1.91% | - | - |
| 12/20 | 1,164 | 1,186 | 1,156 | 1,180 | +1.9% | 4,469,000 | - | +2.61% | - | - |
| 12/19 | 1,168 | 1,172 | 1,156 | 1,158 | -0.86% | 2,277,500 | - | +0.61% | - | - |
| 12/18 | 1,172 | 1,178 | 1,164 | 1,168 | -1.02% | 2,993,500 | - | +1.48% | - | - |
| 12/15 | 1,186 | 1,188 | 1,174 | 1,180 | +1.2% | 5,143,000 | - | +2.52% | - | - |
| 12/14 | 1,152 | 1,170 | 1,150 | 1,166 | +1.22% | 4,615,000 | - | +1.39% | - | - |
| 12/13 | 1,136 | 1,154 | 1,132 | 1,152 | +1.41% | 4,508,500 | - | +0.17% | - | - |
| 12/12 | 1,148 | 1,148 | 1,130 | 1,136 | +0.71% | 2,937,500 | - | -1.3% | - | - |
| 12/11 | 1,128 | 1,140 | 1,122 | 1,128 | -0.7% | 4,476,500 | - | -2% | - | - |
| 12/08 | 1,120 | 1,148 | 1,120 | 1,136 | -0.35% | 15,844,000 | - | -1.3% | - | - |
| 12/07 | 1,154 | 1,154 | 1,136 | 1,140 | -0.87% | 4,821,500 | - | -1.04% | - | - |
| 12/06 | 1,156 | 1,158 | 1,144 | 1,150 | -0.17% | 3,335,000 | - | -0.26% | - | - |
| 12/05 | 1,162 | 1,168 | 1,148 | 1,152 | -0.17% | 4,000,000 | - | -0.09% | - | - |
| 12/04 | 1,146 | 1,164 | 1,140 | 1,154 | -0.86% | 3,775,000 | - | 0% | - | - |
| 12/01 | 1,156 | 1,168 | 1,152 | 1,164 | 0% | 2,624,000 | - | +0.78% | - | - |
| 11/30 | 1,162 | 1,168 | 1,152 | 1,164 | +1.57% | 4,658,500 | - | +0.69% | - | - |
| 11/29 | 1,142 | 1,154 | 1,138 | 1,146 | +0.53% | 3,153,000 | - | -0.95% | - | - |
| 11/28 | 1,134 | 1,142 | 1,126 | 1,140 | -1.04% | 4,123,500 | - | -1.55% | - | - |
| 11/27 | 1,120 | 1,154 | 1,118 | 1,152 | +2.86% | 4,263,500 | - | -0.6% | - | - |
| 11/24 | 1,134 | 1,134 | 1,106 | 1,120 | -1.23% | 4,825,500 | - | -3.36% | - | - |
| 11/22 | 1,110 | 1,134 | 1,104 | 1,134 | +2.16% | 5,540,000 | - | -2.24% | - | - |
| 11/21 | 1,150 | 1,150 | 1,102 | 1,110 | -1.77% | 6,972,000 | - | -4.31% | - | - |
| 11/20 | 1,150 | 1,152 | 1,126 | 1,130 | -2.25% | 6,094,500 | - | -2.84% | - | - |
| 11/17 | 1,176 | 1,184 | 1,156 | 1,156 | -1.53% | 3,301,000 | - | -0.77% | - | - |
| 11/16 | 1,176 | 1,196 | 1,172 | 1,174 | +0.17% | 3,947,000 | - | +0.77% | - | - |
| 11/15 | 1,190 | 1,190 | 1,172 | 1,172 | -1.18% | 2,769,000 | - | +0.6% | - | - |
| 11/14 | 1,168 | 1,188 | 1,164 | 1,186 | +1.54% | 3,606,500 | - | +1.89% | - | - |
| 11/13 | 1,150 | 1,172 | 1,150 | 1,168 | +0.17% | 3,855,500 | - | +0.43% | - | - |
| 11/10 | 1,154 | 1,180 | 1,154 | 1,166 | 0% | 5,631,500 | - | +0.34% | - | - |
| 11/09 | 1,172 | 1,178 | 1,154 | 1,166 | +0.17% | 4,102,500 | - | +0.6% | - | - |
| 11/08 | 1,176 | 1,186 | 1,162 | 1,164 | -0.34% | 7,189,500 | - | +0.69% | - | - |
| 11/07 | 1,152 | 1,174 | 1,148 | 1,168 | +2.82% | 4,831,000 | - | +1.3% | - | - |
| 11/06 | 1,140 | 1,148 | 1,128 | 1,136 | -0.18% | 2,583,000 | - | -1.22% | - | - |
| 11/02 | 1,136 | 1,140 | 1,126 | 1,138 | -0.35% | 3,285,000 | - | -0.87% | - | - |
| 11/01 | 1,132 | 1,150 | 1,126 | 1,142 | -2.06% | 5,906,500 | - | -0.35% | - | - |
