株価チャート
2007/01/04～2007/05/31
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 |
| 05/31 | 150 | 152 | 149 | 152 | +2.01% | 4,000 | - | +2.01% | - | - |
| 05/30 | 149 | 149 | 149 | 149 | +1.36% | 4,000 | - | 0% | - | - |
| 05/29 | 152 | 152 | 147 | 147 | -2.65% | 10,000 | - | -1.34% | - | - |
| 05/28 | 151 | 151 | 151 | 151 | -3.21% | 3,000 | - | +1.34% | - | - |
| 05/25 | 155 | 157 | 151 | 156 | +1.3% | 58,000 | - | +4.7% | - | - |
| 05/24 | 153 | 154 | 152 | 154 | +1.32% | 12,000 | - | +3.36% | - | - |
| 05/23 | 146 | 153 | 146 | 152 | +0.66% | 27,000 | - | +2.01% | - | - |
| 05/22 | 145 | 151 | 143 | 151 | +4.14% | 32,000 | - | +1.34% | - | - |
| 05/21 | 150 | 150 | 145 | 145 | -3.33% | 5,000 | - | -2.68% | - | - |
| 05/18 | 146 | 150 | 146 | 150 | +2.74% | 35,000 | - | +0.67% | - | - |
| 05/17 | 152 | 152 | 146 | 146 | -3.95% | 13,000 | - | -2.01% | - | - |
| 05/16 | 149 | 152 | 148 | 152 | +2.7% | 36,000 | - | +2.01% | - | - |
| 05/15 | 148 | 148 | 148 | 148 | -0.67% | 4,000 | - | -0.67% | - | - |
| 05/14 | 152 | 152 | 149 | 149 | -0.67% | 11,000 | - | 0% | - | - |
| 05/11 | 147 | 150 | 146 | 150 | +1.35% | 25,000 | - | 0% | - | - |
| 05/10 | 152 | 152 | 148 | 148 | -3.27% | 11,000 | - | -1.33% | - | - |
| 05/09 | 149 | 153 | 147 | 153 | +1.32% | 22,000 | - | +2% | - | - |
| 05/08 | 145 | 151 | 143 | 151 | +2.72% | 68,000 | - | +0.67% | - | - |
| 05/07 | 149 | 149 | 147 | 147 | +0.68% | 13,000 | - | -2% | - | - |
| 05/02 | 148 | 148 | 146 | 146 | -3.31% | 10,000 | - | -3.31% | - | - |
| 05/01 | 153 | 153 | 146 | 151 | +2.03% | 12,000 | - | 0% | - | - |
| 04/27 | 148 | 150 | 148 | 148 | +2.07% | 31,000 | - | -1.99% | - | - |
| 04/26 | 148 | 148 | 144 | 145 | -2.03% | 24,000 | - | -4.61% | - | - |
| 04/25 | 148 | 149 | 148 | 148 | +2.07% | 63,000 | - | -2.63% | - | - |
| 04/24 | 144 | 145 | 143 | 145 | 0% | 17,000 | - | -4.61% | - | - |
| 04/23 | 147 | 147 | 145 | 145 | -3.33% | 9,000 | - | -5.23% | - | - |
| 04/20 | 146 | 150 | 146 | 150 | 0% | 19,000 | - | -1.96% | - | - |
| 04/19 | 147 | 150 | 143 | 150 | +2.04% | 59,000 | - | -1.96% | - | - |
| 04/18 | 150 | 150 | 147 | 147 | -2% | 6,000 | - | -3.92% | - | - |
| 04/17 | 150 | 150 | 150 | 150 | -1.32% | 4,000 | - | -2.6% | - | - |
| 04/16 | 152 | 152 | 151 | 152 | +0.66% | 7,000 | - | -1.3% | - | - |
| 04/13 | 151 | 151 | 151 | 151 | 0% | 5,000 | - | -1.95% | - | - |
| 04/12 | 152 | 152 | 151 | 151 | 0% | 14,000 | - | -1.95% | - | - |
| 04/11 | 151 | 152 | 150 | 151 | 0% | 26,000 | - | -2.58% | - | - |
| 04/10 | 152 | 152 | 151 | 151 | 0% | 7,000 | - | -2.58% | - | - |
| 04/09 | 153 | 153 | 151 | 151 | -0.66% | 14,000 | - | -2.58% | - | - |
| 04/06 | 152 | 152 | 152 | 152 | -0.65% | 12,000 | - | -1.94% | - | - |
| 04/05 | 153 | 153 | 153 | 153 | 0% | 6,000 | - | -1.29% | - | - |
| 04/04 | 155 | 155 | 153 | 153 | 0% | 8,000 | - | -1.29% | - | - |
| 04/03 | 152 | 153 | 152 | 153 | -0.65% | 4,000 | - | -1.29% | - | - |
| 04/02 | 155 | 155 | 154 | 154 | -1.28% | 18,000 | - | -1.28% | - | - |
| 03/30 | 157 | 157 | 155 | 156 | -0.64% | 22,000 | - | 0% | - | - |
| 03/29 | 154 | 160 | 154 | 157 | +1.29% | 25,000 | - | +0.64% | - | - |
| 03/28 | 155 | 156 | 154 | 155 | -0.64% | 17,000 | - | -0.64% | - | - |
| 03/27 | 156 | 158 | 156 | 156 | -1.27% | 11,000 | - | 0% | - | - |
| 03/26 | 158 | 161 | 158 | 158 | +0.64% | 36,000 | - | +1.28% | - | - |
| 03/23 | 158 | 158 | 157 | 157 | +0.64% | 14,000 | - | +0.64% | - | - |
| 03/22 | 161 | 161 | 156 | 156 | -0.64% | 29,000 | - | 0% | - | - |
| 03/20 | 155 | 161 | 155 | 157 | +1.95% | 54,000 | - | +0.64% | - | - |
| 03/19 | 154 | 154 | 154 | 154 | 0% | 1,000 | - | -0.65% | - | - |
| 03/16 | 155 | 157 | 154 | 154 | 0% | 18,000 | - | -0.65% | - | - |
| 03/15 | 153 | 154 | 153 | 154 | +0.65% | 8,000 | - | -0.65% | - | - |
| 03/14 | 155 | 155 | 153 | 153 | -1.92% | 18,000 | - | -1.92% | - | - |
| 03/13 | 158 | 158 | 156 | 156 | -0.64% | 30,000 | - | 0% | - | - |
| 03/12 | 160 | 165 | 157 | 157 | +0.64% | 48,000 | - | +0.64% | - | - |
| 03/09 | 155 | 156 | 155 | 156 | +0.65% | 16,000 | - | 0% | - | - |
| 03/08 | 155 | 155 | 155 | 155 | 0% | 7,000 | - | -0.64% | - | - |
| 03/07 | 155 | 155 | 155 | 155 | +1.31% | 4,000 | - | -0.64% | - | - |
| 03/06 | 151 | 153 | 150 | 153 | 0% | 28,000 | - | -1.92% | - | - |
| 03/05 | 153 | 156 | 152 | 153 | -1.92% | 7,000 | - | -2.55% | - | - |
| 03/02 | 156 | 156 | 155 | 156 | 0% | 40,000 | - | -0.64% | - | - |
| 03/01 | 159 | 161 | 156 | 156 | 0% | 27,000 | - | -0.64% | - | - |
| 02/28 | 159 | 159 | 153 | 156 | -2.5% | 67,000 | - | -0.64% | - | - |
| 02/27 | 161 | 161 | 160 | 160 | 0% | 37,000 | - | +1.91% | - | - |
| 02/26 | 166 | 166 | 160 | 160 | -0.62% | 32,000 | - | +1.91% | - | - |
| 02/23 | 159 | 161 | 157 | 161 | +2.55% | 72,000 | - | +2.55% | - | - |
| 02/22 | 157 | 158 | 156 | 157 | +1.29% | 52,000 | - | 0% | - | - |
| 02/21 | 159 | 159 | 155 | 155 | -0.64% | 22,000 | - | -1.27% | - | - |
| 02/20 | 158 | 159 | 155 | 156 | 0% | 26,000 | - | -0.64% | - | - |
| 02/19 | 154 | 156 | 153 | 156 | +1.96% | 24,000 | - | -0.64% | - | - |
| 02/16 | 153 | 153 | 153 | 153 | +0.66% | 14,000 | - | -2.55% | - | - |
| 02/15 | 153 | 153 | 152 | 152 | -0.65% | 25,000 | - | -3.18% | - | - |
| 02/14 | 154 | 154 | 153 | 153 | -0.65% | 15,000 | - | -2.55% | - | - |
| 02/13 | 153 | 154 | 153 | 154 | 0% | 13,000 | - | -1.91% | - | - |
| 02/09 | 153 | 154 | 151 | 154 | +1.32% | 24,000 | - | -1.91% | - | - |
| 02/08 | 157 | 157 | 152 | 152 | -4.4% | 55,000 | - | -3.18% | - | - |
| 02/07 | 164 | 164 | 159 | 159 | 0% | 17,000 | - | +1.27% | - | - |
| 02/06 | 156 | 162 | 153 | 159 | +2.58% | 31,000 | - | +1.27% | - | - |
| 02/05 | 156 | 156 | 152 | 155 | -1.9% | 14,000 | - | -1.27% | - | - |
| 02/02 | 155 | 159 | 155 | 158 | 0% | 20,000 | - | +0.64% | - | - |
| 02/01 | 158 | 158 | 156 | 158 | -1.86% | 47,000 | - | +0.64% | - | - |
| 01/31 | 160 | 161 | 159 | 161 | 0% | 24,000 | - | +2.55% | - | - |
| 01/30 | 161 | 161 | 160 | 161 | 0% | 14,000 | - | +2.55% | - | - |
| 01/29 | 161 | 164 | 160 | 161 | -0.62% | 38,000 | - | +2.55% | - | - |
| 01/26 | 164 | 164 | 161 | 162 | 0% | 27,000 | - | +3.18% | - | - |
| 01/25 | 160 | 176 | 160 | 162 | +2.53% | 139,000 | - | +3.18% | - | - |
| 01/24 | 159 | 159 | 158 | 158 | 0% | 17,000 | - | +0.64% | - | - |
| 01/23 | 160 | 161 | 158 | 158 | -0.63% | 27,000 | - | +0.64% | - | - |
| 01/22 | 162 | 165 | 159 | 159 | +0.63% | 37,000 | - | +0.63% | - | - |
| 01/19 | 157 | 158 | 157 | 158 | +1.28% | 64,000 | - | 0% | - | - |
| 01/18 | 155 | 157 | 155 | 156 | +0.65% | 31,000 | - | -1.89% | - | - |
| 01/17 | 154 | 155 | 153 | 155 | +0.65% | 16,000 | - | -3.13% | - | - |
| 01/16 | 153 | 154 | 153 | 154 | 0% | 5,000 | - | -4.35% | - | - |
| 01/15 | 154 | 155 | 153 | 154 | 0% | 11,000 | - | -4.94% | - | - |
| 01/12 | 155 | 155 | 152 | 154 | -0.65% | 19,000 | - | -5.52% | - | - |
| 01/11 | 154 | 155 | 151 | 155 | 0% | 22,000 | - | -5.49% | - | - |
| 01/10 | 157 | 157 | 155 | 155 | -0.64% | 4,000 | - | -5.49% | - | - |
| 01/09 | 156 | 156 | 155 | 156 | -0.64% | 7,000 | - | -5.45% | - | - |
| 01/05 | 156 | 157 | 156 | 157 | +0.64% | 5,000 | - | -4.85% | - | - |
| 01/04 | 156 | 156 | 156 | 156 | 0% | 9,000 | - | -5.45% | - | - |
