株価チャート
2006/08/08~2006/12/29
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 |
---|
2006 |
12/29 | 460 | 464 | 460 | 460 | -0.86% | 37,000 | - | -3.56% | - | - |
12/28 | 468 | 469 | 464 | 464 | -0.64% | 49,200 | - | -2.73% | - | - |
12/27 | 465 | 475 | 462 | 467 | -0.21% | 39,000 | - | -2.1% | - | - |
12/26 | 467 | 470 | 462 | 468 | -0.85% | 40,000 | - | -1.68% | - | - |
12/25 | 485 | 485 | 460 | 472 | -3.08% | 99,300 | - | -0.63% | - | - |
12/22 | 500 | 520 | 485 | 487 | +1.46% | 621,300 | - | +2.74% | - | - |
12/21 | 459 | 481 | 444 | 480 | +3.45% | 441,700 | - | +1.27% | - | - |
12/20 | 455 | 465 | 455 | 464 | +1.75% | 49,600 | - | -2.11% | - | - |
12/19 | 472 | 473 | 451 | 456 | -3.18% | 74,200 | - | -4% | - | - |
12/18 | 483 | 483 | 470 | 471 | -2.28% | 44,600 | - | -1.05% | - | - |
12/15 | 482 | 490 | 482 | 482 | -0.62% | 57,300 | - | +1.26% | - | - |
12/14 | 475 | 485 | 469 | 485 | +2.11% | 39,400 | - | +1.89% | - | - |
12/13 | 480 | 483 | 469 | 475 | -1.45% | 49,600 | - | -0.21% | - | - |
12/12 | 485 | 488 | 480 | 482 | -1.63% | 34,600 | - | +1.05% | - | - |
12/11 | 482 | 490 | 479 | 490 | +2.73% | 20,200 | - | +2.51% | - | - |
12/08 | 484 | 489 | 477 | 477 | -3.05% | 52,500 | - | -0.21% | - | - |
12/07 | 486 | 498 | 485 | 492 | +0.61% | 336,000 | - | +2.5% | - | - |
12/06 | 482 | 490 | 478 | 489 | +1.03% | 50,200 | - | +1.66% | - | - |
12/05 | 493 | 493 | 484 | 484 | -0.82% | 33,000 | - | +0.41% | - | - |
12/04 | 501 | 501 | 487 | 488 | -2.79% | 49,000 | - | +1.24% | - | - |
12/01 | 490 | 502 | 480 | 502 | +2.45% | 151,800 | - | +4.37% | - | - |
11/30 | 480 | 492 | 478 | 490 | +2.51% | 47,200 | - | +2.08% | - | - |
11/29 | 469 | 480 | 468 | 478 | +2.58% | 39,400 | - | -0.21% | - | - |
11/28 | 455 | 470 | 451 | 466 | +1.3% | 168,000 | - | -2.92% | - | - |
11/27 | 454 | 464 | 450 | 460 | +1.32% | 36,100 | - | -4.17% | - | - |
11/24 | 459 | 465 | 447 | 454 | -1.09% | 39,700 | - | -5.42% | - | - |
11/22 | 442 | 460 | 440 | 459 | +3.85% | 57,900 | - | -4.57% | - | - |
11/21 | 433 | 446 | 433 | 442 | +0.91% | 52,600 | - | -8.11% | - | - |
11/20 | 460 | 468 | 433 | 438 | -5.19% | 84,800 | - | -9.13% | - | - |
11/17 | 471 | 471 | 456 | 462 | -2.74% | 46,100 | - | -4.35% | - | - |
11/16 | 498 | 498 | 470 | 475 | -2.06% | 136,300 | - | -1.45% | - | - |
11/15 | 496 | 496 | 480 | 485 | -2.22% | 55,700 | - | +0.83% | - | - |
11/14 | 469 | 496 | 469 | 496 | +5.76% | 92,700 | - | +3.33% | - | - |
11/13 | 483 | 483 | 465 | 469 | -2.9% | 54,600 | - | -2.09% | - | - |
11/10 | 459 | 484 | 459 | 483 | +1.9% | 42,200 | - | +0.84% | - | - |
11/09 | 485 | 485 | 470 | 474 | -3.27% | 17,100 | - | -1.04% | - | - |
11/08 | 490 | 490 | 481 | 490 | -1.01% | 23,800 | - | +2.3% | - | - |
11/07 | 505 | 505 | 488 | 495 | -1% | 34,700 | - | +3.34% | - | - |
11/06 | 501 | 504 | 495 | 500 | -1.77% | 47,200 | - | +4.6% | - | - |
11/02 | 516 | 516 | 506 | 509 | -0.97% | 40,600 | - | +6.71% | - | - |
11/01 | 525 | 525 | 506 | 514 | -2.1% | 65,300 | - | +7.98% | - | - |
10/31 | 511 | 533 | 505 | 525 | +4.79% | 107,500 | - | +10.99% | - | - |
10/30 | 496 | 519 | 495 | 501 | +1.21% | 77,300 | - | +6.14% | - | - |
10/27 | 482 | 508 | 482 | 495 | +4.87% | 160,600 | - | +5.32% | - | - |
10/26 | 468 | 475 | 468 | 472 | +1.29% | 55,600 | - | +0.64% | - | - |
10/25 | 482 | 482 | 465 | 466 | -2.71% | 63,900 | - | -0.85% | - | - |
10/24 | 486 | 490 | 478 | 479 | -0.21% | 90,000 | - | +1.7% | - | - |
10/23 | 473 | 486 | 472 | 480 | +1.69% | 61,800 | - | +2.13% | - | - |
10/20 | 473 | 478 | 471 | 472 | -0.42% | 20,500 | - | +0.43% | - | - |
10/19 | 470 | 475 | 466 | 474 | +1.28% | 37,100 | - | +0.85% | - | - |
10/18 | 470 | 470 | 462 | 468 | -0.21% | 17,000 | - | -0.85% | - | - |
10/17 | 470 | 473 | 460 | 469 | -0.21% | 23,000 | - | -0.85% | - | - |
10/16 | 447 | 471 | 447 | 470 | +5.38% | 39,500 | - | -0.84% | - | - |
10/13 | 447 | 454 | 443 | 446 | -0.89% | 26,400 | - | -6.3% | - | - |
10/12 | 450 | 458 | 442 | 450 | 0% | 45,900 | - | -5.86% | - | - |
10/11 | 457 | 457 | 444 | 450 | -1.75% | 37,700 | - | -6.44% | - | - |
10/10 | 465 | 470 | 455 | 458 | -2.14% | 27,400 | - | -5.18% | - | - |
10/06 | 472 | 475 | 465 | 468 | -1.89% | 21,200 | - | -3.51% | - | - |
10/05 | 469 | 480 | 465 | 477 | +1.49% | 31,900 | - | -1.85% | - | - |
10/04 | 480 | 480 | 465 | 470 | -2.49% | 32,500 | - | -3.49% | - | - |
10/03 | 475 | 482 | 473 | 482 | +1.9% | 45,000 | - | -1.43% | - | - |
10/02 | 478 | 483 | 470 | 473 | -1.05% | 30,700 | - | -3.47% | - | - |
09/29 | 485 | 491 | 477 | 478 | -1.04% | 41,400 | - | -3.04% | - | - |
09/28 | 480 | 485 | 473 | 483 | +2.77% | 51,200 | - | -2.42% | - | - |
09/27 | 485 | 485 | 465 | 470 | +3.3% | 177,200 | - | -5.62% | - | - |
09/26 | 482 | 484 | 455 | 455 | -5.6% | 38,700 | - | -9.18% | - | - |
09/25 | 477 | 486 | 468 | 482 | +2.12% | 76,700 | - | -4.37% | - | - |
09/22 | 465 | 478 | 450 | 472 | 0% | 55,600 | - | -6.9% | - | - |
09/21 | 478 | 478 | 466 | 472 | -1.26% | 27,800 | - | -7.45% | - | - |
09/20 | 485 | 485 | 478 | 478 | -2.25% | 19,000 | - | -6.82% | - | - |
09/19 | 480 | 501 | 475 | 489 | +4.49% | 35,500 | - | -5.05% | - | - |
09/15 | 460 | 469 | 460 | 468 | -0.43% | 40,100 | - | -9.3% | - | - |
09/14 | 475 | 484 | 460 | 470 | -4.08% | 44,600 | - | -9.27% | - | - |
09/13 | 495 | 501 | 475 | 490 | -2% | 59,200 | - | -5.77% | - | - |
09/12 | 505 | 506 | 493 | 500 | 0% | 46,600 | - | -4.21% | - | - |
09/11 | 503 | 507 | 490 | 500 | -0.4% | 32,700 | - | -4.4% | - | - |
09/08 | 503 | 510 | 501 | 502 | -0.59% | 34,800 | - | -4.2% | - | - |
09/07 | 510 | 511 | 501 | 505 | -1.56% | 30,400 | - | -3.81% | - | - |
09/06 | 517 | 518 | 511 | 513 | +0.2% | 26,800 | - | -2.47% | - | - |
09/05 | 519 | 520 | 511 | 512 | +0.2% | 23,100 | - | -2.85% | - | - |
09/04 | 505 | 517 | 505 | 511 | +0.79% | 22,800 | - | -3.22% | - | - |
09/01 | 498 | 511 | 498 | 507 | +2.84% | 23,600 | - | -3.98% | - | - |
08/31 | 512 | 520 | 490 | 493 | -3.71% | 73,400 | - | -6.81% | - | - |
08/30 | 514 | 517 | 501 | 512 | -0.78% | 29,300 | - | -3.4% | - | - |
08/29 | 518 | 521 | 510 | 516 | +0.98% | 41,700 | - | -2.64% | - | - |
08/28 | 528 | 534 | 503 | 511 | -4.49% | 44,100 | - | -3.58% | - | - |
08/25 | 540 | 545 | 535 | 535 | -0.93% | 31,000 | - | +0.94% | - | - |
08/24 | 541 | 546 | 540 | 540 | -0.37% | 44,300 | - | +1.89% | - | - |
08/23 | 550 | 550 | 540 | 542 | -0.91% | 24,400 | - | +2.65% | - | - |
08/22 | 544 | 550 | 544 | 547 | +0.92% | 21,100 | - | +4.39% | - | - |
08/21 | 550 | 550 | 542 | 542 | -0.18% | 31,500 | - | +4.03% | - | - |
08/18 | 545 | 553 | 542 | 543 | -0.37% | 38,400 | - | +4.42% | - | - |
08/17 | 553 | 558 | 545 | 545 | -0.37% | 66,300 | - | +5.01% | - | - |
08/16 | 538 | 555 | 535 | 547 | +3.6% | 117,000 | - | +5.39% | - | - |
08/15 | 520 | 530 | 512 | 528 | +0.57% | 41,200 | - | +1.73% | - | - |
08/14 | 521 | 527 | 517 | 525 | +1.55% | 26,800 | - | +0.96% | - | - |
08/11 | 524 | 530 | 512 | 517 | -0.77% | 44,400 | - | -0.96% | - | - |
08/10 | 520 | 530 | 520 | 521 | -1.51% | 28,700 | - | -0.76% | - | - |
08/09 | 524 | 530 | 523 | 529 | +0.57% | 32,800 | - | +0.38% | - | - |
08/08 | 531 | 538 | 523 | 526 | -1.13% | 68,500 | - | -0.75% | - | - |