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 | 4/1, 株式分割 1→3 |
2007 |
03/30 | 1,433 | 1,437 | 1,383 | 1,407 | -2.76% | 447,900 | - | -5.53% | - | - |
03/29 | 1,433 | 1,450 | 1,420 | 1,447 | 0% | 139,200 | - | -3.1% | - | - |
03/28 | 1,457 | 1,470 | 1,433 | 1,447 | +0.23% | 141,300 | - | -3.1% | - | - |
03/27 | 1,450 | 1,470 | 1,437 | 1,443 | -3.35% | 204,300 | - | -3.26% | - | - |
03/26 | 1,497 | 1,497 | 1,470 | 1,493 | +0.45% | 283,200 | - | +0.16% | - | - |
03/23 | 1,477 | 1,487 | 1,443 | 1,487 | +1.83% | 197,700 | - | -0.16% | - | - |
03/22 | 1,463 | 1,473 | 1,450 | 1,460 | +1.86% | 129,300 | - | -1.82% | - | - |
03/20 | 1,433 | 1,437 | 1,423 | 1,433 | -0.23% | 204,900 | - | -3.54% | - | - |
03/19 | 1,423 | 1,440 | 1,417 | 1,437 | +0.47% | 223,800 | - | -3.32% | - | - |
03/16 | 1,443 | 1,450 | 1,430 | 1,430 | -1.83% | 228,000 | - | -3.83% | - | - |
03/15 | 1,467 | 1,467 | 1,447 | 1,457 | +1.16% | 117,900 | - | -2.04% | - | - |
03/14 | 1,460 | 1,460 | 1,433 | 1,440 | -1.59% | 200,400 | - | -3.16% | - | - |
03/13 | 1,477 | 1,480 | 1,460 | 1,463 | -1.13% | 263,700 | - | -1.79% | - | - |
03/12 | 1,497 | 1,497 | 1,477 | 1,480 | -0.89% | 264,300 | - | -0.67% | - | - |
03/09 | 1,500 | 1,503 | 1,490 | 1,493 | -0.44% | 354,600 | - | +0.16% | - | - |
03/08 | 1,487 | 1,503 | 1,477 | 1,500 | +1.12% | 627,300 | - | +0.54% | - | - |
03/07 | 1,500 | 1,503 | 1,473 | 1,483 | -1.77% | 364,200 | - | -0.45% | - | - |
03/06 | 1,470 | 1,510 | 1,467 | 1,510 | +2.72% | 242,100 | - | +1.27% | - | - |
03/05 | 1,507 | 1,507 | 1,470 | 1,470 | -5.16% | 222,300 | - | -1.47% | - | - |
03/02 | 1,527 | 1,550 | 1,517 | 1,550 | +1.97% | 255,000 | - | +3.75% | - | - |
03/01 | 1,537 | 1,543 | 1,513 | 1,520 | -3.18% | 243,600 | - | +1.88% | - | - |
02/28 | 1,487 | 1,570 | 1,487 | 1,570 | -1.05% | 282,600 | - | +5.23% | - | - |
02/27 | 1,607 | 1,610 | 1,573 | 1,587 | -3.05% | 267,600 | - | +6.56% | - | - |
02/26 | 1,620 | 1,653 | 1,617 | 1,637 | +4.25% | 779,700 | - | +10.21% | - | - |
02/23 | 1,523 | 1,573 | 1,520 | 1,570 | +4.2% | 609,900 | - | +6.08% | - | - |
02/22 | 1,480 | 1,517 | 1,470 | 1,507 | +4.15% | 610,500 | - | +2.01% | - | - |
02/21 | 1,440 | 1,457 | 1,427 | 1,447 | +0.46% | 318,000 | - | -1.92% | - | - |
02/20 | 1,433 | 1,443 | 1,420 | 1,440 | +1.41% | 420,300 | - | -2.37% | - | - |
02/19 | 1,430 | 1,433 | 1,420 | 1,420 | -0.7% | 186,600 | - | -3.73% | - | - |
02/16 | 1,437 | 1,437 | 1,427 | 1,430 | -0.23% | 356,700 | - | -3.12% | - | - |
02/15 | 1,433 | 1,433 | 1,427 | 1,433 | 0% | 237,600 | - | -2.96% | - | - |
02/14 | 1,437 | 1,440 | 1,430 | 1,433 | -0.46% | 208,200 | - | -3.02% | - | - |
02/13 | 1,433 | 1,447 | 1,420 | 1,440 | -1.37% | 319,500 | - | -2.7% | - | - |
02/09 | 1,433 | 1,460 | 1,433 | 1,460 | +1.86% | 358,500 | - | -1.48% | - | - |
02/08 | 1,450 | 1,460 | 1,433 | 1,433 | -1.38% | 279,300 | - | -3.35% | - | - |
02/07 | 1,500 | 1,500 | 1,450 | 1,453 | -3.75% | 330,900 | - | -2% | - | - |
02/06 | 1,500 | 1,513 | 1,493 | 1,510 | +2.03% | 436,800 | - | +1.82% | - | - |
02/05 | 1,493 | 1,500 | 1,480 | 1,480 | -1.33% | 224,100 | - | -0.07% | - | - |
02/02 | 1,507 | 1,513 | 1,497 | 1,500 | -0.44% | 221,100 | - | +1.42% | - | - |
02/01 | 1,483 | 1,507 | 1,480 | 1,507 | +2.49% | 337,800 | - | +2.01% | - | - |
01/31 | 1,510 | 1,510 | 1,467 | 1,470 | -2.43% | 249,300 | - | -0.27% | - | - |
01/30 | 1,527 | 1,527 | 1,500 | 1,507 | -1.31% | 307,500 | - | +2.22% | - | - |
01/29 | 1,513 | 1,533 | 1,513 | 1,527 | +0.88% | 313,500 | - | +3.78% | - | - |
01/26 | 1,507 | 1,517 | 1,503 | 1,513 | +1.11% | 262,500 | - | +3.23% | - | - |
01/25 | 1,507 | 1,513 | 1,497 | 1,497 | -1.75% | 164,400 | - | +2.23% | - | - |
01/24 | 1,500 | 1,523 | 1,490 | 1,523 | +2.24% | 399,000 | - | +4.2% | - | - |
01/23 | 1,497 | 1,500 | 1,483 | 1,490 | -0.67% | 169,500 | - | +2.05% | - | - |
01/22 | 1,530 | 1,533 | 1,493 | 1,500 | -1.1% | 405,300 | - | +2.88% | - | - |
01/19 | 1,510 | 1,540 | 1,503 | 1,517 | +1.56% | 291,900 | - | +4.1% | - | - |
01/18 | 1,473 | 1,500 | 1,467 | 1,493 | +2.99% | 389,700 | - | +2.63% | - | - |
01/17 | 1,450 | 1,453 | 1,443 | 1,450 | +0.23% | 302,100 | - | -0.34% | - | - |
01/16 | 1,450 | 1,457 | 1,443 | 1,447 | 0% | 398,100 | - | -0.64% | - | - |
01/15 | 1,453 | 1,453 | 1,440 | 1,447 | -0.23% | 122,700 | - | -0.71% | - | - |
01/12 | 1,453 | 1,460 | 1,447 | 1,450 | -0.23% | 218,100 | - | -0.41% | - | - |
01/11 | 1,457 | 1,467 | 1,450 | 1,453 | -0.46% | 156,300 | - | -0.11% | - | - |
01/10 | 1,480 | 1,480 | 1,453 | 1,460 | -1.35% | 138,000 | - | +0.41% | - | - |
01/09 | 1,483 | 1,487 | 1,467 | 1,480 | -0.22% | 107,700 | - | +2% | - | - |
01/05 | 1,487 | 1,493 | 1,477 | 1,483 | +0.23% | 138,600 | - | +2.58% | - | - |
01/04 | 1,477 | 1,487 | 1,463 | 1,480 | +2.07% | 108,900 | - | +2.78% | - | - |
2006 |
12/29 | 1,453 | 1,463 | 1,440 | 1,450 | 0% | 66,300 | - | +1.12% | - | - |
12/28 | 1,457 | 1,457 | 1,443 | 1,450 | +0.46% | 69,900 | - | +1.4% | - | - |
12/27 | 1,443 | 1,453 | 1,437 | 1,443 | +0.23% | 94,800 | - | +1.29% | - | - |
12/26 | 1,433 | 1,443 | 1,423 | 1,440 | +0.23% | 107,100 | - | +1.34% | - | - |
12/25 | 1,463 | 1,463 | 1,437 | 1,437 | -1.15% | 81,900 | - | +1.32% | - | - |
12/22 | 1,463 | 1,467 | 1,433 | 1,453 | -1.13% | 198,600 | - | +2.78% | - | - |
12/21 | 1,423 | 1,470 | 1,413 | 1,470 | +2.8% | 384,900 | - | +4.33% | - | - |
12/20 | 1,413 | 1,430 | 1,403 | 1,430 | +1.9% | 279,600 | - | +1.85% | - | - |
12/19 | 1,440 | 1,447 | 1,403 | 1,403 | -3.66% | 241,500 | - | +0.24% | - | - |
12/18 | 1,450 | 1,460 | 1,440 | 1,457 | +0.46% | 202,200 | - | +4.35% | - | - |
12/15 | 1,430 | 1,450 | 1,427 | 1,450 | -0.46% | 342,000 | - | +4.24% | - | - |
12/14 | 1,443 | 1,460 | 1,433 | 1,457 | -0.23% | 203,100 | - | +5.1% | - | - |
12/13 | 1,467 | 1,483 | 1,450 | 1,460 | 0% | 199,500 | - | +5.49% | - | - |
12/12 | 1,477 | 1,483 | 1,460 | 1,460 | -1.13% | 248,400 | - | +5.72% | - | - |
12/11 | 1,510 | 1,510 | 1,477 | 1,477 | 0% | 186,600 | - | +7.08% | - | - |
12/08 | 1,493 | 1,497 | 1,470 | 1,477 | -1.12% | 291,000 | - | +7.24% | - | - |
12/07 | 1,473 | 1,513 | 1,473 | 1,493 | +1.59% | 396,600 | - | +8.69% | - | - |
12/06 | 1,423 | 1,473 | 1,423 | 1,470 | +4.26% | 415,200 | - | +7.22% | - | - |
12/05 | 1,430 | 1,443 | 1,400 | 1,410 | -1.63% | 465,600 | - | +3.15% | - | - |
12/04 | 1,440 | 1,447 | 1,423 | 1,433 | +0.7% | 609,900 | - | +4.93% | - | - |
12/01 | 1,403 | 1,437 | 1,403 | 1,423 | +1.67% | 451,200 | - | +4.35% | - | - |
11/30 | 1,357 | 1,400 | 1,357 | 1,400 | +3.96% | 315,300 | - | +2.79% | - | - |
11/29 | 1,343 | 1,360 | 1,333 | 1,347 | +1.25% | 192,900 | - | -1.13% | - | - |
11/28 | 1,320 | 1,333 | 1,300 | 1,330 | -0.5% | 402,000 | - | -2.42% | - | - |
11/27 | 1,337 | 1,340 | 1,333 | 1,337 | -0.25% | 315,900 | - | -2.08% | - | - |
11/24 | 1,343 | 1,343 | 1,333 | 1,340 | 0% | 342,900 | - | -1.98% | - | - |
11/22 | 1,333 | 1,350 | 1,320 | 1,340 | +0.25% | 116,700 | - | -2.05% | - | - |
11/21 | 1,343 | 1,360 | 1,333 | 1,337 | -1.23% | 319,200 | - | -2.29% | - | - |
11/20 | 1,373 | 1,373 | 1,347 | 1,353 | +0.25% | 469,500 | - | -1.07% | - | - |
11/17 | 1,333 | 1,360 | 1,330 | 1,350 | +2.79% | 273,600 | - | -1.24% | - | - |
11/16 | 1,333 | 1,337 | 1,307 | 1,313 | -2.23% | 455,100 | - | -3.93% | - | - |
11/15 | 1,350 | 1,350 | 1,337 | 1,343 | +0.25% | 246,600 | - | -1.73% | - | - |
11/14 | 1,320 | 1,353 | 1,310 | 1,340 | +2.29% | 436,200 | - | -2.12% | - | - |
11/13 | 1,320 | 1,323 | 1,303 | 1,310 | -0.76% | 279,900 | - | -4.45% | - | - |
11/10 | 1,347 | 1,347 | 1,317 | 1,320 | -1.49% | 373,500 | - | -4.07% | - | - |
11/09 | 1,373 | 1,377 | 1,327 | 1,340 | -3.6% | 495,900 | - | -2.83% | - | - |
11/08 | 1,397 | 1,400 | 1,383 | 1,390 | +0.24% | 408,600 | - | +0.51% | - | - |
11/07 | 1,420 | 1,420 | 1,387 | 1,387 | -1.42% | 184,200 | - | -0.02% | - | - |
11/06 | 1,417 | 1,417 | 1,393 | 1,407 | -1.4% | 124,200 | - | +1.2% | - | - |
11/02 | 1,397 | 1,427 | 1,393 | 1,427 | +1.18% | 242,400 | - | +2.42% | - | - |
11/01 | 1,413 | 1,423 | 1,400 | 1,410 | -0.24% | 192,300 | - | +1% | - | - |