株価チャート
2006/07/19～2006/12/29
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2006 |
| 12/29 | 1,875 | 1,875 | 1,850 | 1,850 | -0.54% | 800 | - | +1.93% | - | - |
| 12/28 | 1,860 | 1,860 | 1,850 | 1,860 | +0.54% | 1,000 | - | +2.48% | - | - |
| 12/27 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 1,400 | - | +1.93% | - | - |
| 12/25 | 1,820 | 1,825 | 1,805 | 1,825 | +1.11% | 2,600 | - | +0.55% | - | - |
| 12/22 | 1,820 | 1,820 | 1,805 | 1,805 | -1.63% | 2,000 | - | -0.72% | - | - |
| 12/21 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 1,200 | - | +0.71% | - | - |
| 12/20 | 1,835 | 1,835 | 1,815 | 1,835 | -1.08% | 2,200 | - | +0.55% | - | - |
| 12/19 | 1,905 | 1,905 | 1,855 | 1,855 | -2.62% | 1,600 | - | +1.48% | - | - |
| 12/18 | 1,950 | 1,950 | 1,900 | 1,905 | -2.31% | 6,400 | - | +4.16% | - | - |
| 12/15 | 1,950 | 2,000 | 1,900 | 1,950 | -1.27% | 4,400 | - | +6.73% | - | - |
| 12/14 | 1,975 | 2,110 | 1,940 | 1,975 | +0.51% | 6,600 | - | +8.28% | - | - |
| 12/13 | 1,770 | 1,965 | 1,770 | 1,965 | +11.02% | 8,600 | - | +7.97% | - | - |
| 12/12 | 1,745 | 1,770 | 1,725 | 1,770 | +2.61% | 7,000 | - | -2.64% | - | - |
| 12/11 | 1,725 | 1,725 | 1,720 | 1,725 | 0% | 2,000 | - | -5.32% | - | - |
| 12/08 | 1,725 | 1,725 | 1,710 | 1,725 | +0.29% | 4,000 | - | -5.69% | - | - |
| 12/07 | 1,730 | 1,735 | 1,700 | 1,720 | +0.88% | 9,800 | - | -6.27% | - | - |
| 12/06 | 1,735 | 1,750 | 1,700 | 1,705 | -2.57% | 10,200 | - | -7.39% | - | - |
| 12/05 | 1,745 | 1,750 | 1,735 | 1,750 | +2.64% | 2,400 | - | -5.3% | - | - |
| 12/04 | 1,760 | 1,760 | 1,705 | 1,705 | -3.13% | 6,000 | - | -8.04% | - | - |
| 12/01 | 1,765 | 1,770 | 1,755 | 1,760 | -0.28% | 6,600 | - | -5.48% | - | - |
| 11/30 | 1,775 | 1,800 | 1,765 | 1,765 | -3.29% | 2,400 | - | -5.51% | - | - |
| 11/29 | 1,775 | 1,825 | 1,755 | 1,825 | +2.82% | 1,400 | - | -2.67% | - | - |
| 11/28 | 1,830 | 1,830 | 1,770 | 1,775 | -3.01% | 3,000 | - | -5.64% | - | - |
| 11/27 | 1,830 | 1,845 | 1,830 | 1,830 | +1.39% | 1,800 | - | -3.17% | - | - |
| 11/24 | 1,840 | 1,840 | 1,805 | 1,805 | -2.17% | 600 | - | -4.85% | - | - |
| 11/21 | 1,885 | 1,895 | 1,845 | 1,845 | -0.81% | 800 | - | -3.15% | - | - |
| 11/20 | 1,875 | 1,875 | 1,860 | 1,860 | -0.53% | 2,400 | - | -2.72% | - | - |
| 11/17 | 1,880 | 1,880 | 1,870 | 1,870 | -1.58% | 1,200 | - | -2.55% | - | - |
| 11/15 | 1,875 | 1,900 | 1,875 | 1,900 | 0% | 800 | - | -1.25% | - | - |
| 11/10 | 1,900 | 1,900 | 1,900 | 1,900 | -0.78% | 200 | - | -1.55% | - | - |
| 11/08 | 1,915 | 1,915 | 1,900 | 1,915 | +0.79% | 1,400 | - | -1.14% | - | - |
| 11/07 | 1,900 | 1,900 | 1,900 | 1,900 | +1.33% | 600 | - | -2.26% | - | - |
| 11/06 | 1,875 | 1,875 | 1,875 | 1,875 | +0.27% | 1,600 | - | -3.94% | - | - |
| 11/02 | 1,870 | 1,870 | 1,850 | 1,870 | -0.27% | 5,200 | - | -4.69% | - | - |
| 11/01 | 1,880 | 1,880 | 1,870 | 1,875 | 0% | 2,400 | - | -4.87% | - | - |
| 10/31 | 1,895 | 1,900 | 1,875 | 1,875 | -1.32% | 1,800 | - | -5.35% | - | - |
| 10/30 | 1,875 | 1,905 | 1,875 | 1,900 | +0.8% | 3,600 | - | -4.52% | - | - |
| 10/27 | 1,880 | 1,895 | 1,880 | 1,885 | 0% | 1,200 | - | -5.7% | - | - |
| 10/26 | 1,890 | 1,900 | 1,885 | 1,885 | +0.53% | 3,400 | - | -6.22% | - | - |
| 10/25 | 1,900 | 1,900 | 1,875 | 1,875 | 0% | 2,000 | - | -7.22% | - | - |
| 10/24 | 1,885 | 1,900 | 1,875 | 1,875 | -0.27% | 2,400 | - | -7.82% | - | - |
| 10/23 | 1,885 | 1,890 | 1,880 | 1,880 | -1.05% | 2,800 | - | -8.07% | - | - |
| 10/20 | 1,905 | 1,905 | 1,880 | 1,900 | 0% | 2,000 | - | -7.63% | - | - |
| 10/19 | 1,925 | 1,925 | 1,875 | 1,900 | -0.26% | 3,200 | - | -8.08% | - | - |
| 10/18 | 1,955 | 1,955 | 1,905 | 1,905 | -2.81% | 2,200 | - | -8.28% | - | - |
| 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% | - | - |
