株価チャート
2006/05/26～2006/11/10
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 | 10/1, 株式併合 10→1 |
| 2006 |
| 11/10 | 3,330 | 3,330 | 3,280 | 3,280 | -1.8% | 400 | - | -2.64% | - | - |
| 11/09 | 3,340 | 3,340 | 3,290 | 3,340 | 0% | 700 | - | -1.15% | - | - |
| 11/08 | 3,340 | 3,340 | 3,340 | 3,340 | -0.89% | 1,800 | - | -1.21% | - | - |
| 11/07 | 3,360 | 3,370 | 3,270 | 3,370 | -0.59% | 3,600 | - | -0.38% | - | - |
| 11/06 | 3,380 | 3,390 | 3,380 | 3,390 | +0.3% | 1,500 | - | +0.18% | - | - |
| 11/02 | 3,390 | 3,390 | 3,300 | 3,380 | -0.59% | 2,100 | - | +0.06% | - | - |
| 11/01 | 3,350 | 3,400 | 3,350 | 3,400 | +1.49% | 2,700 | - | +0.83% | - | - |
| 10/31 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 900 | - | -0.45% | - | - |
| 10/30 | 3,390 | 3,390 | 3,350 | 3,350 | -2.62% | 900 | - | -0.33% | - | - |
| 10/27 | 3,400 | 3,440 | 3,380 | 3,440 | +0.88% | 1,400 | - | +2.47% | - | - |
| 10/26 | 3,400 | 3,410 | 3,400 | 3,410 | -0.29% | 1,900 | - | +1.7% | - | - |
| 10/25 | 3,370 | 3,420 | 3,370 | 3,420 | +3.64% | 1,200 | - | +1.88% | - | - |
| 10/24 | 3,390 | 3,450 | 3,300 | 3,300 | -2.65% | 4,400 | - | -1.73% | - | - |
| 10/23 | 3,350 | 3,390 | 3,350 | 3,390 | 0% | 300 | - | +0.77% | - | - |
| 10/20 | 3,350 | 3,390 | 3,300 | 3,390 | +1.19% | 400 | - | +0.65% | - | - |
| 10/19 | 3,340 | 3,350 | 3,290 | 3,350 | -0.3% | 900 | - | -0.56% | - | - |
| 10/18 | 3,370 | 3,370 | 3,360 | 3,360 | -0.3% | 3,800 | - | -0.36% | - | - |
| 10/17 | 3,270 | 3,370 | 3,270 | 3,370 | +3.69% | 1,000 | - | -0.15% | - | - |
| 10/16 | 3,150 | 3,300 | 3,150 | 3,250 | 0% | 5,900 | - | -3.73% | - | - |
| 10/13 | 3,270 | 3,300 | 3,220 | 3,250 | -0.61% | 1,900 | - | -3.9% | - | - |
| 10/12 | 3,420 | 3,420 | 3,270 | 3,270 | -5.22% | 1,100 | - | -3.63% | - | - |
| 10/11 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 4,200 | - | +1.35% | - | - |
| 10/10 | 3,470 | 3,470 | 3,450 | 3,450 | -0.58% | 4,400 | - | +1.23% | - | - |
| 10/06 | 3,480 | 3,500 | 3,470 | 3,470 | +0.58% | 3,600 | - | +1.76% | - | - |
| 10/04 | 3,500 | 3,500 | 3,450 | 3,450 | -2.27% | 700 | - | +1.08% | - | - |
| 10/03 | 3,380 | 3,580 | 3,380 | 3,530 | +4.13% | 5,000 | - | +3.4% | - | - |
| 09/28 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 3,200 | - | -0.64% | - | - |
| 09/27 | 3,400 | 3,400 | 3,350 | 3,390 | -0.29% | 1,300 | - | -0.64% | - | - |
| 09/26 | 3,200 | 3,400 | 3,200 | 3,400 | +4.62% | 1,800 | - | -0.38% | - | - |
| 09/25 | 3,250 | 3,250 | 3,250 | 3,250 | +0.62% | 800 | - | -4.69% | - | - |
| 09/22 | 3,250 | 3,250 | 3,180 | 3,230 | +0.31% | 1,000 | - | -5.31% | - | - |
| 09/21 | 3,220 | 3,220 | 3,220 | 3,220 | -0.92% | 200 | - | -5.79% | - | - |
| 09/20 | 3,250 | 3,300 | 3,250 | 3,250 | 0% | 2,100 | - | -5.22% | - | - |
| 09/19 | 3,320 | 3,320 | 3,250 | 3,250 | -2.69% | 500 | - | -5.5% | - | - |
| 09/15 | 3,460 | 3,460 | 3,340 | 3,340 | -4.57% | 2,100 | - | -3.19% | - | - |
| 09/14 | 3,450 | 3,500 | 3,450 | 3,500 | +1.45% | 4,400 | - | +1.21% | - | - |
| 09/13 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 2,000 | - | -0.29% | - | - |
| 09/12 | 3,480 | 3,480 | 3,450 | 3,450 | -0.86% | 4,700 | - | -0.4% | - | - |
| 09/11 | 3,420 | 3,480 | 3,420 | 3,480 | +1.75% | 2,700 | - | +0.35% | - | - |
| 09/08 | 3,420 | 3,420 | 3,420 | 3,420 | -0.29% | 400 | - | -1.21% | - | - |
| 09/07 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 200 | - | -1.12% | - | - |
| 09/06 | 3,380 | 3,430 | 3,330 | 3,430 | +0.88% | 10,200 | - | -1.04% | - | - |
| 09/05 | 3,410 | 3,410 | 3,350 | 3,400 | -0.29% | 3,800 | - | -1.85% | - | - |
| 09/04 | 3,490 | 3,490 | 3,410 | 3,410 | -3.13% | 2,200 | - | -1.56% | - | - |
| 09/01 | 3,430 | 3,520 | 3,430 | 3,520 | -0.28% | 10,600 | - | +1.76% | - | - |
| 08/31 | 3,530 | 3,530 | 3,530 | 3,530 | -0.56% | 700 | - | +2.32% | - | - |
| 08/30 | 3,480 | 3,550 | 3,480 | 3,550 | +1.43% | 300 | - | +3.17% | - | - |
| 08/25 | 3,540 | 3,540 | 3,500 | 3,500 | -1.41% | 500 | - | +1.89% | - | - |
| 08/24 | 3,480 | 3,550 | 3,480 | 3,550 | +2.31% | 700 | - | +3.41% | - | - |
| 08/23 | 3,470 | 3,470 | 3,470 | 3,470 | -0.57% | 800 | - | +1.17% | - | - |
| 08/22 | 3,450 | 3,490 | 3,450 | 3,490 | +2.65% | 200 | - | +1.75% | - | - |
| 08/18 | 3,350 | 3,400 | 3,350 | 3,400 | 0% | 200 | - | -0.76% | - | - |
| 08/16 | 3,400 | 3,400 | 3,250 | 3,400 | +2.1% | 500 | - | -0.87% | - | - |
| 08/14 | 3,330 | 3,330 | 3,330 | 3,330 | +1.52% | 200 | - | -3% | - | - |
| 08/11 | 3,330 | 3,330 | 3,250 | 3,280 | -3.53% | 500 | - | -4.65% | - | - |
| 08/10 | 3,440 | 3,440 | 3,400 | 3,400 | -2.86% | 900 | - | -1.39% | - | - |
| 08/08 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | - | +1.39% | - | - |
| 08/07 | 3,500 | 3,500 | 3,500 | 3,500 | -0.85% | 300 | - | +1.45% | - | - |
| 08/03 | 3,530 | 3,530 | 3,530 | 3,530 | -0.28% | 1,000 | - | +2.32% | - | - |
| 08/02 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 2,100 | - | +2.76% | - | - |
| 08/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,500 | - | +2.79% | - | - |
| 07/31 | 3,540 | 3,540 | 3,540 | 3,540 | -0.84% | 400 | - | +2.91% | - | - |
| 07/28 | 3,380 | 3,580 | 3,380 | 3,570 | +7.21% | 1,100 | - | +3.84% | - | - |
| 07/27 | 3,380 | 3,380 | 3,330 | 3,330 | -7.24% | 700 | - | -3.08% | - | - |
| 07/25 | 3,440 | 3,640 | 3,390 | 3,590 | +7.49% | 10,700 | - | +4.3% | - | - |
| 07/24 | 3,400 | 3,400 | 3,330 | 3,340 | -1.47% | 400 | - | -2.91% | - | - |
| 07/21 | 3,290 | 3,420 | 3,290 | 3,390 | 0% | 500 | - | -1.68% | - | - |
| 07/20 | 3,290 | 3,390 | 3,240 | 3,390 | +3.04% | 4,300 | - | -1.85% | - | - |
| 07/18 | 3,290 | 3,290 | 3,290 | 3,290 | -0.6% | 1,600 | - | -4.64% | - | - |
| 07/14 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 700 | - | -4.36% | - | - |
| 07/13 | 3,300 | 3,300 | 3,300 | 3,300 | -2.94% | 5,000 | - | -4.9% | - | - |
| 07/12 | 3,430 | 3,430 | 3,400 | 3,400 | -1.16% | 200 | - | -2.19% | - | - |
| 07/11 | 3,440 | 3,440 | 3,440 | 3,440 | -0.86% | 700 | - | -1.01% | - | - |
| 07/10 | 3,470 | 3,470 | 3,470 | 3,470 | -0.29% | 1,300 | - | -0.2% | - | - |
| 07/07 | 3,450 | 3,480 | 3,450 | 3,480 | +2.35% | 700 | - | +0.2% | - | - |
| 07/06 | 3,400 | 3,400 | 3,400 | 3,400 | -2.86% | 200 | - | -1.99% | - | - |
| 07/04 | 3,500 | 3,500 | 3,500 | 3,500 | +1.16% | 300 | - | +0.92% | - | - |
| 07/03 | 3,490 | 3,490 | 3,460 | 3,460 | -1.14% | 500 | - | -0.03% | - | - |
| 06/30 | 3,450 | 3,500 | 3,450 | 3,500 | +0.29% | 300 | - | +1.27% | - | - |
| 06/28 | 3,490 | 3,490 | 3,490 | 3,490 | -0.29% | 100 | - | +1.19% | - | - |
| 06/23 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 500 | - | +1.71% | - | - |
| 06/22 | 3,420 | 3,470 | 3,420 | 3,450 | -1.43% | 1,600 | - | +0.44% | - | - |
| 06/21 | 3,400 | 3,500 | 3,400 | 3,500 | +2.64% | 400 | - | +1.98% | - | - |
| 06/20 | 3,500 | 3,500 | 3,410 | 3,410 | -2.57% | 10,400 | - | -0.53% | - | - |
| 06/19 | 3,450 | 3,500 | 3,450 | 3,500 | +1.45% | 5,800 | - | +2.1% | - | - |
| 06/16 | 3,450 | 3,450 | 3,450 | 3,450 | -1.43% | 200 | - | +0.73% | - | - |
| 06/14 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | - | +2.31% | - | - |
| 06/13 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 2,300 | - | +2.4% | - | - |
| 06/12 | 3,520 | 3,520 | 3,500 | 3,500 | -1.13% | 900 | - | +2.52% | - | - |
| 06/09 | 3,490 | 3,540 | 3,480 | 3,540 | +0.28% | 900 | - | +3.93% | - | - |
| 06/08 | 3,530 | 3,530 | 3,530 | 3,530 | -0.56% | 100 | - | +3.88% | - | - |
| 06/07 | 3,320 | 3,590 | 3,320 | 3,550 | +8.56% | 2,500 | - | +4.63% | - | - |
| 06/06 | 3,430 | 3,430 | 3,270 | 3,270 | -8.66% | 800 | - | -3.45% | - | - |
| 06/05 | 3,500 | 3,600 | 3,500 | 3,580 | +1.42% | 9,300 | - | +5.48% | - | - |
| 06/02 | 3,290 | 3,550 | 3,290 | 3,530 | +2.62% | 4,800 | - | +4.04% | - | - |
| 06/01 | 3,390 | 3,450 | 3,390 | 3,440 | +1.47% | 1,200 | - | +1.39% | - | - |
| 05/31 | 3,300 | 3,400 | 3,300 | 3,390 | -2.87% | 900 | - | -0.29% | - | - |
| 05/30 | 3,340 | 3,550 | 3,340 | 3,490 | +3.56% | 2,300 | - | +2.35% | - | - |
| 05/29 | 3,370 | 3,370 | 3,370 | 3,370 | -0.3% | 200 | - | -1.29% | - | - |
| 05/26 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 300 | - | -1.2% | - | - |
