株価チャート
2006/07/27～2006/12/29
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 |
|---|
| 2018 | 3/1, 株式分割 1→2 |
| 2006 |
| 12/29 | 930 | 944 | 930 | 940 | +3.87% | 3,000 | - | +7.31% | - | - |
| 12/28 | 900 | 930 | 900 | 905 | +1.4% | 3,800 | - | +3.78% | - | - |
| 12/27 | 895 | 895 | 887 | 893 | +0.85% | 3,600 | - | +2.82% | - | - |
| 12/26 | 881 | 899 | 881 | 885 | +0.51% | 3,600 | - | +2.31% | - | - |
| 12/25 | 880 | 900 | 875 | 881 | +0.06% | 5,000 | - | +2.15% | - | - |
| 12/22 | 878 | 880 | 878 | 880 | +0.28% | 4,200 | - | +2.21% | - | - |
| 12/21 | 891 | 900 | 875 | 878 | -1.46% | 5,800 | - | +2.15% | - | - |
| 12/20 | 915 | 915 | 890 | 891 | +0.06% | 4,400 | - | +3.67% | - | - |
| 12/19 | 908 | 908 | 890 | 890 | -1.93% | 9,000 | - | +3.73% | - | - |
| 12/18 | 930 | 930 | 901 | 908 | -0.38% | 10,600 | - | +5.89% | - | - |
| 12/15 | 935 | 935 | 911 | 911 | -2.62% | 16,000 | - | +6.43% | - | - |
| 12/14 | 935 | 943 | 935 | 936 | +0.05% | 4,200 | - | +9.67% | - | - |
| 12/13 | 945 | 945 | 935 | 935 | -0.27% | 8,600 | - | +10% | - | - |
| 12/12 | 940 | 958 | 936 | 938 | +0.54% | 23,200 | - | +10.68% | - | - |
| 12/11 | 910 | 934 | 910 | 933 | +4.78% | 24,000 | - | +10.49% | - | - |
| 12/08 | 891 | 895 | 889 | 890 | 0% | 4,400 | - | +5.83% | - | - |
| 12/07 | 900 | 900 | 875 | 890 | +3.49% | 7,600 | - | +5.83% | - | - |
| 12/06 | 840 | 860 | 833 | 860 | +5.13% | 6,600 | - | +2.26% | - | - |
| 12/05 | 820 | 846 | 815 | 818 | +1.05% | 5,200 | - | -2.97% | - | - |
| 12/04 | 808 | 825 | 808 | 810 | +0.43% | 2,200 | - | -4.31% | - | - |
| 12/01 | 813 | 860 | 805 | 806 | -0.19% | 10,400 | - | -5.18% | - | - |
| 11/30 | 810 | 812 | 808 | 808 | +0.62% | 1,000 | - | -5.44% | - | - |
| 11/29 | 795 | 805 | 791 | 803 | 0% | 10,600 | - | -6.47% | - | - |
| 11/28 | 816 | 816 | 800 | 803 | -2.73% | 4,800 | - | -6.9% | - | - |
| 11/27 | 846 | 846 | 816 | 825 | -0.66% | 1,200 | - | -4.73% | - | - |
| 11/24 | 816 | 831 | 816 | 831 | +2.85% | 600 | - | -4.43% | - | - |
| 11/22 | 813 | 813 | 808 | 808 | -0.31% | 1,000 | - | -7.4% | - | - |
| 11/21 | 801 | 810 | 800 | 810 | +0.25% | 1,800 | - | -7.32% | - | - |
| 11/20 | 835 | 835 | 807 | 808 | -4.94% | 2,800 | - | -7.66% | - | - |
| 11/17 | 850 | 850 | 850 | 850 | 0% | 2,200 | - | -2.86% | - | - |
| 11/16 | 865 | 865 | 850 | 850 | -1.73% | 3,000 | - | -2.63% | - | - |
| 11/15 | 861 | 865 | 860 | 865 | +0.52% | 3,400 | - | -0.69% | - | - |
| 11/14 | 874 | 874 | 860 | 861 | -1.54% | 3,400 | - | -1.09% | - | - |
| 11/13 | 874 | 874 | 860 | 874 | +0.17% | 2,400 | - | +0.34% | - | - |
| 11/10 | 874 | 874 | 856 | 873 | +2.05% | 2,800 | - | +0.06% | - | - |
| 11/09 | 855 | 855 | 855 | 855 | 0% | 2,000 | - | -2.06% | - | - |
| 11/08 | 863 | 863 | 850 | 855 | -0.87% | 3,600 | - | -2.29% | - | - |
| 11/07 | 863 | 863 | 859 | 863 | 0% | 3,000 | - | -1.54% | - | - |
| 11/06 | 859 | 863 | 859 | 863 | +0.47% | 3,200 | - | -1.54% | - | - |
| 11/02 | 895 | 895 | 859 | 859 | -2.44% | 4,400 | - | -1.89% | - | - |
| 11/01 | 880 | 880 | 880 | 880 | -1.68% | 2,400 | - | +0.57% | - | - |
| 10/31 | 900 | 900 | 886 | 895 | -0.56% | 2,000 | - | +2.52% | - | - |
| 10/30 | 900 | 900 | 892 | 900 | 0% | 4,000 | - | +3.45% | - | - |
| 10/27 | 900 | 900 | 898 | 900 | +0.28% | 2,600 | - | +3.69% | - | - |
| 10/26 | 910 | 910 | 898 | 898 | -1.37% | 3,200 | - | +3.52% | - | - |
| 10/25 | 911 | 911 | 900 | 910 | 0% | 3,000 | - | +5.2% | - | - |
| 10/24 | 901 | 910 | 900 | 910 | +1.11% | 4,800 | - | +5.45% | - | - |
| 10/23 | 900 | 900 | 886 | 900 | 0% | 3,000 | - | +4.53% | - | - |
| 10/20 | 910 | 910 | 855 | 900 | -1.1% | 9,200 | - | +4.65% | - | - |
| 10/19 | 912 | 928 | 910 | 910 | 0% | 13,800 | - | +5.81% | - | - |
| 10/18 | 895 | 934 | 884 | 910 | +8.01% | 32,000 | - | +6.06% | - | - |
| 10/17 | 837 | 843 | 831 | 843 | +0.9% | 1,800 | - | -1.81% | - | - |
| 10/16 | 826 | 849 | 826 | 835 | +2.2% | 1,400 | - | -3.02% | - | - |
| 10/13 | 810 | 820 | 810 | 817 | +1.43% | 2,600 | - | -5.44% | - | - |
| 10/12 | 803 | 810 | 803 | 806 | +0.37% | 2,200 | - | -7.2% | - | - |
| 10/11 | 845 | 846 | 802 | 803 | -5.03% | 7,000 | - | -8.08% | - | - |
| 10/10 | 841 | 850 | 841 | 845 | -3.15% | 5,200 | - | -3.76% | - | - |
| 10/06 | 893 | 893 | 860 | 873 | -2.3% | 4,000 | - | -0.96% | - | - |
| 10/05 | 914 | 914 | 891 | 893 | -1% | 2,800 | - | +1.13% | - | - |
| 10/04 | 922 | 922 | 902 | 902 | -0.82% | 8,600 | - | +1.92% | - | - |
| 10/03 | 922 | 922 | 900 | 910 | +2.19% | 7,800 | - | +2.54% | - | - |
| 10/02 | 901 | 915 | 885 | 890 | +5.51% | 19,000 | - | -0.11% | - | - |
| 09/29 | 845 | 852 | 844 | 844 | -0.71% | 1,400 | - | -5.96% | - | - |
| 09/28 | 847 | 850 | 835 | 850 | +0.65% | 2,200 | - | -5.92% | - | - |
| 09/27 | 843 | 845 | 831 | 844 | +1.63% | 5,000 | - | -7.25% | - | - |
| 09/26 | 831 | 835 | 830 | 831 | +0.06% | 3,000 | - | -9.43% | - | - |
| 09/25 | 875 | 875 | 830 | 830 | -3.21% | 3,400 | - | -10.17% | - | - |
| 09/22 | 852 | 858 | 851 | 858 | +0.18% | 3,200 | - | -7.89% | - | - |
| 09/21 | 870 | 870 | 850 | 856 | -1.04% | 4,800 | - | -8.55% | - | - |
| 09/20 | 873 | 873 | 856 | 865 | +2.61% | 9,200 | - | -8.08% | - | - |
| 09/19 | 873 | 873 | 843 | 843 | -3.38% | 10,200 | - | -10.7% | - | - |
| 09/15 | 878 | 879 | 866 | 873 | -0.63% | 5,800 | - | -8.06% | - | - |
| 09/14 | 888 | 888 | 878 | 878 | -1.07% | 4,400 | - | -7.68% | - | - |
| 09/13 | 885 | 888 | 879 | 888 | +1.14% | 6,200 | - | -6.78% | - | - |
| 09/12 | 904 | 905 | 878 | 878 | -3.57% | 8,400 | - | -8.02% | - | - |
| 09/11 | 913 | 913 | 905 | 910 | -0.27% | 5,800 | - | -4.81% | - | - |
| 09/08 | 914 | 915 | 911 | 913 | -0.16% | 3,400 | - | -4.75% | - | - |
| 09/07 | 919 | 919 | 910 | 914 | -0.65% | 6,600 | - | -4.89% | - | - |
| 09/06 | 930 | 930 | 920 | 920 | -0.54% | 7,200 | - | -4.37% | - | - |
| 09/05 | 930 | 930 | 920 | 925 | +0.71% | 4,200 | - | -3.85% | - | - |
| 09/04 | 919 | 935 | 919 | 919 | +0.38% | 3,200 | - | -4.42% | - | - |
| 09/01 | 930 | 930 | 915 | 915 | -1.61% | 3,600 | - | -4.79% | - | - |
| 08/31 | 931 | 938 | 925 | 930 | -0.59% | 6,200 | - | -3.43% | - | - |
| 08/30 | 957 | 957 | 936 | 936 | -3.76% | 10,800 | - | -3.46% | - | - |
| 08/29 | 980 | 985 | 936 | 972 | -1.82% | 11,600 | - | - | - | - |
| 08/28 | 1,018 | 1,018 | 980 | 990 | -4.58% | 17,400 | - | - | - | - |
| 08/25 | 1,050 | 1,050 | 1,020 | 1,038 | +2.22% | 33,600 | - | - | - | - |
| 08/24 | 1,035 | 1,040 | 1,015 | 1,015 | -0.25% | 37,000 | - | - | - | - |
| 08/23 | 1,020 | 1,025 | 1,010 | 1,018 | +0.25% | 15,800 | - | - | - | - |
| 08/22 | 1,008 | 1,023 | 1,005 | 1,015 | +0.74% | 26,600 | - | - | - | - |
| 08/21 | 1,023 | 1,023 | 993 | 1,008 | 0% | 24,600 | - | - | - | - |
| 08/18 | 996 | 1,015 | 996 | 1,008 | +1.77% | 34,800 | - | - | - | - |
| 08/17 | 980 | 995 | 979 | 990 | +2.33% | 35,800 | - | - | - | - |
| 08/16 | 951 | 970 | 948 | 968 | +2.49% | 25,800 | - | - | - | - |
| 08/15 | 945 | 950 | 935 | 944 | -1.15% | 16,000 | - | - | - | - |
| 08/14 | 926 | 955 | 921 | 955 | +3.52% | 36,800 | - | - | - | - |
| 08/11 | 932 | 938 | 920 | 923 | +0.27% | 13,200 | - | - | - | - |
| 08/10 | 925 | 925 | 912 | 920 | -0.97% | 11,800 | - | - | - | - |
| 08/09 | 927 | 929 | 912 | 929 | -0.59% | 9,800 | - | - | - | - |
| 08/08 | 956 | 956 | 916 | 935 | -3.16% | 35,600 | - | - | - | - |
| 08/07 | 995 | 995 | 960 | 965 | -2.23% | 56,800 | - | - | - | - |
| 08/04 | 923 | 995 | 920 | 987 | +6.99% | 101,400 | - | - | - | - |
| 08/03 | 942 | 942 | 911 | 923 | -0.27% | 50,200 | - | - | - | - |
| 08/02 | 911 | 927 | 900 | 925 | +1.65% | 40,200 | - | - | - | - |
| 08/01 | 915 | 955 | 876 | 910 | +0.5% | 111,400 | - | - | - | - |
| 07/31 | 975 | 986 | 903 | 906 | -6.84% | 184,400 | - | - | - | - |
| 07/28 | 1,010 | 1,045 | 960 | 972 | -10.83% | 353,200 | - | - | - | - |
| 07/27 | 1,290 | 1,300 | 1,090 | 1,090 | 0% | 750,000 | - | - | - | - |
