株価チャート
2006/04/28～2006/10/17
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 |
| 10/17 | 1,975 | 1,975 | 1,960 | 1,960 | -0.76% | 2,000 | - | -6.13% | - | - |
| 10/16 | 2,000 | 2,000 | 1,960 | 1,975 | -1.25% | 600 | - | -5.82% | - | - |
| 10/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -5.03% | - | - |
| 10/12 | 2,005 | 2,005 | 2,000 | 2,000 | 0% | 600 | - | -5.26% | - | - |
| 10/11 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 200 | - | -5.48% | - | - |
| 10/10 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 200 | - | -4.85% | - | - |
| 10/06 | 2,005 | 2,030 | 2,005 | 2,030 | +1.5% | 600 | - | -4.61% | - | - |
| 10/05 | 2,025 | 2,025 | 2,000 | 2,000 | -2.44% | 2,800 | - | -6.24% | - | - |
| 10/04 | 2,050 | 2,050 | 2,050 | 2,050 | -1.2% | 200 | - | -4.21% | - | - |
| 10/03 | 2,065 | 2,075 | 2,050 | 2,075 | -1.19% | 800 | - | -3.26% | - | - |
| 09/28 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | - | -2.37% | - | - |
| 09/27 | 2,105 | 2,105 | 2,100 | 2,100 | -0.24% | 400 | - | -2.55% | - | - |
| 09/26 | 2,105 | 2,105 | 2,105 | 2,105 | -0.24% | 200 | - | -2.5% | - | - |
| 09/25 | 2,110 | 2,110 | 2,110 | 2,110 | -0.94% | 200 | - | -2.41% | - | - |
| 09/22 | 2,135 | 2,135 | 2,105 | 2,130 | +1.43% | 2,000 | - | -1.62% | - | - |
| 09/21 | 2,125 | 2,125 | 2,100 | 2,100 | -1.18% | 1,000 | - | -3.05% | - | - |
| 09/20 | 2,150 | 2,150 | 2,125 | 2,125 | -1.16% | 400 | - | -2.12% | - | - |
| 09/19 | 2,150 | 2,150 | 2,130 | 2,150 | -0.92% | 1,200 | - | -1.06% | - | - |
| 09/15 | 2,175 | 2,175 | 2,150 | 2,170 | -1.36% | 1,200 | - | -0.18% | - | - |
| 09/14 | 2,200 | 2,200 | 2,200 | 2,200 | +2.33% | 200 | - | +1.2% | - | - |
| 09/13 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 200 | - | -1.06% | - | - |
| 09/12 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 1,400 | - | -0.69% | - | - |
| 09/11 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 200 | - | -0.74% | - | - |
| 09/08 | 2,160 | 2,160 | 2,160 | 2,160 | -0.92% | 400 | - | -0.83% | - | - |
| 09/07 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | - | +0.09% | - | - |
| 09/06 | 2,180 | 2,180 | 2,180 | 2,180 | -0.23% | 200 | - | +0.14% | - | - |
| 09/04 | 2,135 | 2,185 | 2,135 | 2,185 | +2.34% | 2,400 | - | +0.37% | - | - |
| 09/01 | 2,100 | 2,135 | 2,100 | 2,135 | +0.23% | 1,800 | - | -1.97% | - | - |
| 08/31 | 2,155 | 2,155 | 2,130 | 2,130 | -2.29% | 800 | - | -2.38% | - | - |
| 08/30 | 2,150 | 2,180 | 2,150 | 2,180 | +2.35% | 600 | - | -0.32% | - | - |
| 08/29 | 2,130 | 2,130 | 2,130 | 2,130 | -1.16% | 200 | - | -2.83% | - | - |
| 08/28 | 2,185 | 2,185 | 2,155 | 2,155 | -1.15% | 3,400 | - | -2.05% | - | - |
| 08/25 | 2,205 | 2,205 | 2,180 | 2,180 | -0.23% | 800 | - | -1.27% | - | - |
| 08/24 | 2,190 | 2,190 | 2,185 | 2,185 | -1.13% | 1,200 | - | -1.4% | - | - |
| 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% | - | - |
