株価チャート
2006/03/03～2006/08/23
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2006 |
| 08/23 | 2,225 | 2,225 | 2,210 | 2,210 | +0.45% | 800 | - | -0.76% | - | - |
| 08/22 | 2,190 | 2,200 | 2,185 | 2,200 | 0% | 4,200 | - | -1.52% | - | - |
| 08/21 | 2,200 | 2,210 | 2,200 | 2,200 | +0.69% | 600 | - | -1.74% | - | - |
| 08/17 | 2,200 | 2,200 | 2,185 | 2,185 | 0% | 2,200 | - | -2.8% | - | - |
| 08/16 | 2,175 | 2,185 | 2,175 | 2,185 | +0.92% | 600 | - | -3.28% | - | - |
| 08/15 | 2,200 | 2,200 | 2,165 | 2,165 | -2.04% | 4,000 | - | -4.54% | - | - |
| 08/14 | 2,210 | 2,210 | 2,210 | 2,210 | +1.61% | 200 | - | -2.86% | - | - |
| 08/11 | 2,180 | 2,180 | 2,175 | 2,175 | -0.23% | 1,400 | - | -4.65% | - | - |
| 08/10 | 2,205 | 2,205 | 2,180 | 2,180 | +0.23% | 1,000 | - | -4.72% | - | - |
| 08/09 | 2,185 | 2,185 | 2,175 | 2,175 | 0% | 400 | - | -5.31% | - | - |
| 08/07 | 2,230 | 2,230 | 2,175 | 2,175 | -1.36% | 1,200 | - | -5.6% | - | - |
| 08/03 | 2,205 | 2,205 | 2,205 | 2,205 | +1.15% | 200 | - | -4.5% | - | - |
| 08/02 | 2,175 | 2,180 | 2,175 | 2,180 | -0.91% | 2,400 | - | -5.75% | - | - |
| 08/01 | 2,200 | 2,200 | 2,200 | 2,200 | +1.15% | 600 | - | -5.21% | - | - |
| 07/28 | 2,175 | 2,175 | 2,175 | 2,175 | +1.16% | 800 | - | -6.77% | - | - |
| 07/27 | 2,150 | 2,150 | 2,150 | 2,150 | -1.15% | 200 | - | -8.35% | - | - |
| 07/26 | 2,175 | 2,175 | 2,175 | 2,175 | -1.14% | 800 | - | -7.92% | - | - |
| 07/25 | 2,260 | 2,260 | 2,185 | 2,200 | -2.22% | 2,200 | - | -7.52% | - | - |
| 07/21 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | - | -6.13% | - | - |
| 07/20 | 2,250 | 2,250 | 2,250 | 2,250 | -2.17% | 600 | - | -6.76% | - | - |
| 07/19 | 2,300 | 2,300 | 2,300 | 2,300 | -1.5% | 200 | - | -5.31% | - | - |
| 07/18 | 2,335 | 2,335 | 2,335 | 2,335 | -0.43% | 200 | - | -4.42% | - | - |
| 07/14 | 2,320 | 2,345 | 2,310 | 2,345 | -2.09% | 800 | - | -4.4% | - | - |
| 07/13 | 2,350 | 2,395 | 2,350 | 2,395 | -2.44% | 400 | - | -2.88% | - | - |
| 07/12 | 2,455 | 2,455 | 2,455 | 2,455 | +3.15% | 200 | - | -0.93% | - | - |
| 07/11 | 2,355 | 2,380 | 2,355 | 2,380 | +2.15% | 400 | - | -4.42% | - | - |
| 07/10 | 2,350 | 2,350 | 2,330 | 2,330 | -3.92% | 800 | - | -6.87% | - | - |
| 07/07 | 2,500 | 2,500 | 2,425 | 2,425 | -1.02% | 600 | - | -3.69% | - | - |
| 07/06 | 2,450 | 2,450 | 2,450 | 2,450 | +1.66% | 200 | - | -3.16% | - | - |
| 07/05 | 2,385 | 2,410 | 2,385 | 2,410 | +2.55% | 800 | - | -5.12% | - | - |
| 07/03 | 2,375 | 2,375 | 2,350 | 2,350 | 0% | 1,600 | - | -7.88% | - | - |
| 06/28 | 2,355 | 2,355 | 2,350 | 2,350 | -0.84% | 800 | - | -8.31% | - | - |
| 06/27 | 2,370 | 2,370 | 2,370 | 2,370 | -1.04% | 200 | - | -8.14% | - | - |
| 06/26 | 2,385 | 2,395 | 2,385 | 2,395 | +1.91% | 600 | - | -7.88% | - | - |
| 06/23 | 2,380 | 2,380 | 2,350 | 2,350 | +1.95% | 600 | - | -10.51% | - | - |
| 06/22 | 2,330 | 2,335 | 2,305 | 2,305 | 0% | 1,200 | - | -13.15% | - | - |
| 06/21 | 2,325 | 2,325 | 2,305 | 2,305 | -2.95% | 1,600 | - | -14.22% | - | - |
| 06/20 | 2,400 | 2,400 | 2,375 | 2,375 | -4.81% | 600 | - | -12.59% | - | - |
| 06/19 | 2,500 | 2,500 | 2,495 | 2,495 | -0.2% | 1,000 | - | -9.07% | - | - |
| 06/16 | 2,545 | 2,545 | 2,500 | 2,500 | -1.77% | 3,400 | - | -9.62% | - | - |
| 06/15 | 2,555 | 2,555 | 2,545 | 2,545 | -2.3% | 400 | - | -8.81% | - | - |
| 06/14 | 2,605 | 2,605 | 2,605 | 2,605 | -1.7% | 400 | - | -7.39% | - | - |
| 06/12 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 200 | - | -6.46% | - | - |
| 06/09 | 2,645 | 2,650 | 2,645 | 2,650 | 0% | 1,000 | - | -6.98% | - | - |
| 06/08 | 2,645 | 2,650 | 2,645 | 2,650 | 0% | 2,400 | - | -7.57% | - | - |
| 06/07 | 2,645 | 2,695 | 2,550 | 2,650 | +1.92% | 1,400 | - | -8.05% | - | - |
| 06/06 | 2,650 | 2,650 | 2,600 | 2,600 | -2.07% | 1,800 | - | -10.31% | - | - |
| 06/05 | 2,655 | 2,655 | 2,655 | 2,655 | -1.67% | 200 | - | -9.01% | - | - |
| 06/02 | 2,650 | 2,700 | 2,650 | 2,700 | -1.64% | 4,600 | - | -8.04% | - | - |
| 06/01 | 2,745 | 2,745 | 2,745 | 2,745 | +1.67% | 200 | - | -7.01% | - | - |
| 05/30 | 2,705 | 2,705 | 2,650 | 2,700 | -0.92% | 2,400 | - | -8.97% | - | - |
| 05/29 | 2,725 | 2,725 | 2,725 | 2,725 | 0% | 200 | - | -8.56% | - | - |
| 05/26 | 2,675 | 2,725 | 2,675 | 2,725 | +0.93% | 400 | - | -9.02% | - | - |
| 05/25 | 2,785 | 2,785 | 2,650 | 2,700 | +0.56% | 1,400 | - | -10.21% | - | - |
| 05/24 | 2,685 | 2,685 | 2,685 | 2,685 | +1.9% | 200 | - | -11.18% | - | - |
| 05/23 | 2,635 | 2,635 | 2,635 | 2,635 | -5.39% | 800 | - | -13.27% | - | - |
| 05/19 | 2,750 | 2,800 | 2,750 | 2,785 | -3.13% | 800 | - | -8.81% | - | - |
| 05/18 | 2,930 | 2,930 | 2,875 | 2,875 | -5.27% | 800 | - | -6.26% | - | - |
| 05/15 | 3,035 | 3,035 | 3,035 | 3,035 | -0.65% | 400 | - | -1.33% | - | - |
| 05/12 | 3,075 | 3,075 | 3,055 | 3,055 | -2.24% | 1,000 | - | -0.75% | - | - |
| 05/11 | 3,055 | 3,125 | 3,055 | 3,125 | +2.29% | 2,400 | - | +1.53% | - | - |
| 05/10 | 3,055 | 3,055 | 3,055 | 3,055 | -0.16% | 400 | - | -0.65% | - | - |
| 05/09 | 3,060 | 3,060 | 3,060 | 3,060 | +0.33% | 600 | - | -0.42% | - | - |
| 05/08 | 3,050 | 3,050 | 3,050 | 3,050 | -2.4% | 400 | - | -0.78% | - | - |
| 05/01 | 3,090 | 3,125 | 3,090 | 3,125 | +1.46% | 1,800 | - | +1.63% | - | - |
| 04/28 | 3,050 | 3,080 | 3,030 | 3,080 | -0.65% | 1,000 | - | +0.26% | - | - |
| 04/27 | 3,055 | 3,100 | 3,055 | 3,100 | +1.47% | 1,600 | - | +0.91% | - | - |
| 04/26 | 3,055 | 3,055 | 3,055 | 3,055 | -1.93% | 400 | - | -0.55% | - | - |
| 04/25 | 3,075 | 3,115 | 3,075 | 3,115 | +2.98% | 1,000 | - | +1.37% | - | - |
| 04/24 | 3,025 | 3,025 | 3,025 | 3,025 | -1.63% | 400 | - | -1.53% | - | - |
| 04/21 | 3,095 | 3,110 | 3,075 | 3,075 | +0.65% | 2,800 | - | -0.1% | - | - |
| 04/20 | 3,055 | 3,055 | 3,055 | 3,055 | -2.24% | 200 | - | -0.78% | - | - |
| 04/19 | 3,050 | 3,125 | 3,050 | 3,125 | +0.81% | 3,200 | - | +1.56% | - | - |
| 04/18 | 3,095 | 3,100 | 3,095 | 3,100 | +0.32% | 600 | - | +0.85% | - | - |
| 04/17 | 3,080 | 3,090 | 3,080 | 3,090 | +1.15% | 1,000 | - | +0.39% | - | - |
| 04/14 | 3,090 | 3,090 | 3,055 | 3,055 | -1.13% | 400 | - | -0.84% | - | - |
| 04/13 | 3,080 | 3,140 | 3,055 | 3,090 | +1.98% | 6,800 | - | +0.1% | - | - |
| 04/12 | 3,030 | 3,030 | 3,030 | 3,030 | -1.94% | 200 | - | -2.04% | - | - |
| 04/11 | 3,095 | 3,100 | 3,090 | 3,090 | +0.98% | 4,000 | - | -0.26% | - | - |
| 04/10 | 3,060 | 3,060 | 3,060 | 3,060 | +0.33% | 200 | - | -1.23% | - | - |
| 04/07 | 3,045 | 3,050 | 3,035 | 3,050 | -1.45% | 3,200 | - | -1.64% | - | - |
| 04/06 | 3,095 | 3,095 | 3,095 | 3,095 | -0.16% | 200 | - | -0.19% | - | - |
| 04/05 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 3,400 | - | +0.1% | - | - |
| 04/03 | 3,100 | 3,115 | 3,025 | 3,100 | +1.47% | 2,600 | - | -0.06% | - | - |
| 03/31 | 3,055 | 3,055 | 3,055 | 3,055 | +0.16% | 600 | - | -1.74% | - | - |
| 03/30 | 3,015 | 3,050 | 3,015 | 3,050 | +1.5% | 600 | - | -2.12% | - | - |
| 03/28 | 3,005 | 3,005 | 3,005 | 3,005 | -2.28% | 200 | - | -3.87% | - | - |
| 03/27 | 3,070 | 3,075 | 3,070 | 3,075 | 0% | 600 | - | -2.01% | - | - |
| 03/24 | 3,070 | 3,075 | 3,070 | 3,075 | +0.82% | 400 | - | -2.29% | - | - |
| 03/23 | 3,075 | 3,075 | 3,050 | 3,050 | -0.97% | 800 | - | -3.36% | - | - |
| 03/22 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 1,000 | - | -2.78% | - | - |
| 03/20 | 2,990 | 3,090 | 2,990 | 3,090 | -0.32% | 400 | - | -2.77% | - | - |
| 03/17 | 3,100 | 3,100 | 3,100 | 3,100 | +0.81% | 200 | - | -2.79% | - | - |
| 03/16 | 3,125 | 3,125 | 3,075 | 3,075 | -3.15% | 400 | - | -3.85% | - | - |
| 03/13 | 3,125 | 3,175 | 3,125 | 3,175 | +2.25% | 400 | - | -1.03% | - | - |
| 03/10 | 3,005 | 3,105 | 3,005 | 3,105 | +3.33% | 600 | - | -3.42% | - | - |
| 03/09 | 3,010 | 3,010 | 3,000 | 3,005 | -1.8% | 800 | - | -6.79% | - | - |
| 03/08 | 3,010 | 3,060 | 3,010 | 3,060 | -4.38% | 400 | - | -5.38% | - | - |
| 03/06 | 3,200 | 3,200 | 3,200 | 3,200 | +1.59% | 200 | - | -1.42% | - | - |
| 03/03 | 3,100 | 3,150 | 3,100 | 3,150 | -1.56% | 400 | - | -3.2% | - | - |
