株価チャート
2006/06/20~2006/11/21
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 |
---|
2012 | 4/1, 株式分割 1→3 |
2006 |
11/21 | 400 | 400 | 397 | 400 | -0.41% | 10,800 | - | +3.36% | - | - |
11/20 | 400 | 402 | 383 | 402 | +0.42% | 3,600 | - | +4.06% | - | - |
11/17 | 403 | 403 | 393 | 400 | -0.17% | 11,700 | - | +3.9% | - | - |
11/16 | 401 | 401 | 400 | 401 | +0.17% | 1,800 | - | +4.07% | - | - |
11/15 | 403 | 403 | 387 | 400 | +1.78% | 9,900 | - | +3.9% | - | - |
11/14 | 380 | 393 | 380 | 393 | +3.42% | 3,600 | - | +2.08% | - | - |
11/13 | 384 | 384 | 380 | 380 | -0.87% | 3,000 | - | -1.3% | - | - |
11/10 | 384 | 384 | 383 | 383 | +1.05% | 6,300 | - | -0.69% | - | - |
11/09 | 380 | 380 | 370 | 379 | +2.52% | 1,800 | - | -1.98% | - | - |
11/08 | 379 | 379 | 370 | 370 | -2.46% | 3,900 | - | -4.64% | - | - |
11/07 | 380 | 386 | 367 | 379 | -0.18% | 10,800 | - | -2.74% | - | - |
11/06 | 380 | 382 | 380 | 380 | 0% | 6,600 | - | -3.06% | - | - |
11/02 | 388 | 391 | 380 | 380 | -0.35% | 15,900 | - | -3.31% | - | - |
11/01 | 387 | 393 | 380 | 381 | +2.14% | 6,900 | - | -3.21% | - | - |
10/31 | 380 | 380 | 370 | 373 | -1.75% | 5,400 | - | -5.72% | - | - |
10/30 | 383 | 383 | 380 | 380 | -1.04% | 5,100 | - | -4.52% | - | - |
10/27 | 387 | 387 | 383 | 384 | -1.54% | 3,900 | - | -3.76% | - | - |
10/26 | 398 | 399 | 377 | 390 | -1.68% | 4,800 | - | -2.5% | - | - |
10/25 | 416 | 416 | 397 | 397 | 0% | 9,900 | - | -1.08% | - | - |
10/24 | 400 | 400 | 397 | 397 | +0.85% | 10,200 | - | -1.33% | - | - |
10/23 | 397 | 400 | 393 | 393 | -0.84% | 25,500 | - | -2.4% | - | - |
10/20 | 417 | 417 | 397 | 397 | -0.83% | 9,300 | - | -1.82% | - | - |
10/19 | 383 | 400 | 378 | 400 | +6.76% | 7,500 | - | -1.23% | - | - |
10/18 | 380 | 383 | 375 | 375 | +0.45% | 1,500 | - | -7.72% | - | - |
10/17 | 372 | 373 | 370 | 373 | -0.09% | 4,500 | - | -8.58% | - | - |
10/16 | 377 | 377 | 373 | 373 | -1.23% | 3,000 | - | -8.94% | - | - |
10/13 | 393 | 393 | 378 | 378 | -2.33% | 10,500 | - | -8.25% | - | - |
10/12 | 390 | 390 | 387 | 387 | -0.85% | 11,100 | - | -6.52% | - | - |
10/11 | 394 | 394 | 389 | 390 | -3.3% | 24,300 | - | -5.94% | - | - |
10/10 | 407 | 407 | 403 | 404 | -0.74% | 4,500 | - | -2.96% | - | - |
10/06 | 410 | 410 | 407 | 407 | 0% | 900 | - | -2.48% | - | - |
10/05 | 419 | 419 | 407 | 407 | 0% | 3,600 | - | -2.48% | - | - |
10/04 | 413 | 413 | 407 | 407 | 0% | 3,000 | - | -2.71% | - | - |
10/03 | 413 | 413 | 407 | 407 | -1.61% | 3,900 | - | -2.71% | - | - |
10/02 | 417 | 417 | 413 | 413 | -1.51% | 2,100 | - | -1.12% | - | - |
09/29 | 423 | 423 | 417 | 420 | +2.36% | 5,100 | - | +0.4% | - | - |
09/28 | 417 | 417 | 410 | 410 | -1.6% | 2,700 | - | -1.91% | - | - |
09/27 | 417 | 417 | 417 | 417 | -0.16% | 4,200 | - | -0.56% | - | - |
09/26 | 420 | 420 | 417 | 417 | -0.95% | 7,800 | - | -0.63% | - | - |
09/25 | 433 | 433 | 415 | 421 | +1.28% | 6,900 | - | +0.32% | - | - |
09/22 | 416 | 416 | 413 | 416 | +0.65% | 3,600 | - | -0.95% | - | - |
09/21 | 415 | 415 | 413 | 413 | -0.4% | 6,600 | - | -1.35% | - | - |
09/20 | 420 | 420 | 412 | 415 | -1.19% | 21,600 | - | -0.95% | - | - |
09/19 | 421 | 422 | 420 | 420 | -0.24% | 14,400 | - | +0.24% | - | - |
09/15 | 422 | 422 | 421 | 421 | -0.16% | 22,200 | - | +0.48% | - | - |
09/14 | 422 | 422 | 419 | 422 | 0% | 16,800 | - | +0.64% | - | - |
09/13 | 422 | 422 | 420 | 422 | 0% | 7,200 | - | +0.64% | - | - |
09/12 | 422 | 422 | 419 | 422 | 0% | 11,100 | - | +0.4% | - | - |
09/11 | 420 | 423 | 420 | 422 | 0% | 7,800 | - | +0.4% | - | - |
09/08 | 422 | 423 | 422 | 422 | 0% | 24,900 | - | +0.16% | - | - |
09/07 | 425 | 425 | 422 | 422 | -0.63% | 5,100 | - | +0.4% | - | - |
09/06 | 422 | 425 | 422 | 424 | +0.63% | 4,200 | - | +1.27% | - | - |
09/05 | 422 | 422 | 422 | 422 | 0% | 2,400 | - | +0.88% | - | - |
09/04 | 425 | 425 | 418 | 422 | +1.52% | 15,900 | - | +1.36% | - | - |
09/01 | 415 | 421 | 415 | 415 | -0.32% | 7,500 | - | +0.08% | - | - |
08/31 | 417 | 418 | 415 | 417 | -0.24% | 10,500 | - | +0.4% | - | - |
08/30 | 415 | 420 | 414 | 418 | +0.8% | 20,400 | - | +0.89% | - | - |
08/29 | 415 | 416 | 414 | 414 | +0.08% | 10,800 | - | +0.32% | - | - |
08/28 | 413 | 416 | 413 | 414 | -0.24% | 23,400 | - | +0.24% | - | - |
08/25 | 424 | 424 | 415 | 415 | -0.88% | 10,500 | - | +0.73% | - | - |
08/24 | 429 | 429 | 417 | 419 | -2.79% | 38,100 | - | +1.87% | - | - |
08/23 | 433 | 433 | 430 | 431 | +0.08% | 10,200 | - | +5.04% | - | - |
08/22 | 433 | 435 | 429 | 430 | +0.47% | 42,900 | - | +5.47% | - | - |
08/21 | 419 | 428 | 419 | 428 | +3.8% | 23,100 | - | +5.76% | - | - |
08/18 | 417 | 418 | 408 | 413 | +1.89% | 31,200 | - | +2.4% | - | - |
08/17 | 415 | 415 | 405 | 405 | -2.02% | 20,100 | - | +0.5% | - | - |
08/16 | 417 | 417 | 410 | 413 | +0.81% | 11,700 | - | +2.31% | - | - |
08/15 | 404 | 416 | 404 | 410 | +1.49% | 12,900 | - | +1.49% | - | - |
08/14 | 420 | 420 | 402 | 404 | -3.66% | 18,900 | - | -0.25% | - | - |
08/11 | 433 | 433 | 407 | 419 | -3.23% | 20,100 | - | +3.03% | - | - |
08/10 | 460 | 460 | 426 | 433 | -2.99% | 43,800 | - | +6.21% | - | - |
08/09 | 423 | 483 | 423 | 447 | +3.88% | 78,600 | - | +9.21% | - | - |
08/08 | 440 | 440 | 427 | 430 | +0.78% | 21,900 | - | +4.88% | - | - |
08/07 | 420 | 433 | 417 | 427 | +3.23% | 60,900 | - | +4.07% | - | - |
08/04 | 388 | 420 | 387 | 413 | +5.26% | 31,200 | - | +0.57% | - | - |
08/03 | 394 | 397 | 388 | 393 | -0.42% | 3,300 | - | -4.92% | - | - |
08/02 | 387 | 394 | 387 | 394 | +1.89% | 5,400 | - | -4.75% | - | - |
08/01 | 393 | 393 | 387 | 387 | -0.51% | 4,500 | - | -6.97% | - | - |
07/31 | 400 | 405 | 388 | 389 | -2.75% | 6,300 | - | -7.16% | - | - |
07/28 | 397 | 400 | 387 | 400 | +0.08% | 6,900 | - | -4.99% | - | - |
07/27 | 396 | 400 | 387 | 400 | +0.84% | 6,000 | - | -5.96% | - | - |
07/26 | 403 | 403 | 396 | 396 | -3.33% | 7,500 | - | -7.61% | - | - |
07/25 | 425 | 427 | 408 | 410 | +2.93% | 32,700 | - | -5.53% | - | - |
07/24 | 385 | 398 | 384 | 398 | +3.82% | 11,700 | - | - | - | - |
07/21 | 386 | 386 | 383 | 384 | -0.43% | 9,600 | - | - | - | - |
07/20 | 387 | 395 | 380 | 385 | +1.4% | 53,100 | - | - | - | - |
07/19 | 367 | 386 | 363 | 380 | +3.17% | 18,000 | - | - | - | - |
07/18 | 379 | 383 | 368 | 368 | -4.25% | 30,000 | - | - | - | - |
07/14 | 408 | 408 | 384 | 385 | -5.49% | 10,200 | - | - | - | - |
07/13 | 416 | 422 | 407 | 407 | -2.16% | 27,900 | - | - | - | - |
07/12 | 423 | 423 | 416 | 416 | -1.96% | 21,900 | - | - | - | - |
07/11 | 430 | 437 | 423 | 424 | -2.45% | 21,300 | - | - | - | - |
07/10 | 435 | 443 | 428 | 435 | -1.58% | 14,700 | - | - | - | - |
07/07 | 455 | 455 | 439 | 442 | -2.93% | 16,800 | - | - | - | - |
07/06 | 466 | 466 | 444 | 455 | -2.36% | 15,300 | - | - | - | - |
07/05 | 452 | 493 | 442 | 466 | +2.12% | 61,200 | - | - | - | - |
07/04 | 439 | 460 | 439 | 457 | +5.14% | 60,300 | - | - | - | - |
07/03 | 447 | 447 | 427 | 434 | -2.62% | 28,500 | - | - | - | - |
06/30 | 471 | 480 | 443 | 446 | -3.39% | 66,600 | - | - | - | - |
06/29 | 439 | 487 | 439 | 462 | +5.81% | 166,200 | - | - | - | - |
06/28 | 427 | 437 | 422 | 436 | -0.08% | 60,300 | - | - | - | - |
06/27 | 455 | 455 | 433 | 437 | -4.1% | 74,400 | - | - | - | - |
06/26 | 463 | 472 | 443 | 455 | -0.44% | 58,500 | - | - | - | - |
06/23 | 475 | 475 | 447 | 457 | -5.05% | 130,200 | - | - | - | - |
06/22 | 510 | 517 | 481 | 482 | -3.67% | 155,700 | - | - | - | - |
06/21 | 545 | 546 | 470 | 500 | -6.54% | 458,100 | - | - | - | - |
06/20 | 533 | 600 | 507 | 535 | 0% | 2,838,903 | - | - | - | - |