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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2006 |
| 12/29 | 910 | 916 | 908 | 911 | +0.33% | 499,000 | - | +1.11% | - | - |
| 12/28 | 911 | 913 | 902 | 908 | +0.67% | 906,000 | - | +1.23% | - | - |
| 12/27 | 902 | 911 | 900 | 902 | +0.33% | 727,000 | - | +1.01% | - | - |
| 12/26 | 875 | 900 | 872 | 899 | +2.74% | 946,000 | - | +1.12% | - | - |
| 12/25 | 880 | 880 | 869 | 875 | -1.46% | 2,232,000 | - | -1.13% | - | - |
| 12/22 | 895 | 897 | 888 | 888 | -1.11% | 935,000 | - | +0.57% | - | - |
| 12/21 | 900 | 901 | 892 | 898 | -0.11% | 1,258,000 | - | +2.05% | - | - |
| 12/20 | 895 | 906 | 891 | 899 | -0.22% | 1,381,000 | - | +2.63% | - | - |
| 12/19 | 918 | 918 | 898 | 901 | -2.28% | 1,491,000 | - | +3.21% | - | - |
| 12/18 | 925 | 940 | 917 | 922 | +0.77% | 2,627,000 | - | +6.1% | - | - |
| 12/15 | 900 | 923 | 900 | 915 | +1.33% | 1,578,000 | - | +6.03% | - | - |
| 12/14 | 889 | 903 | 889 | 903 | +0.56% | 928,000 | - | +5.24% | - | - |
| 12/13 | 895 | 900 | 888 | 898 | -0.44% | 1,407,000 | - | +5.28% | - | - |
| 12/12 | 904 | 915 | 894 | 902 | -0.33% | 1,615,000 | - | +6.12% | - | - |
| 12/11 | 899 | 907 | 888 | 905 | +0.11% | 2,154,000 | - | +6.72% | - | - |
| 12/08 | 921 | 923 | 901 | 904 | -2.38% | 2,270,000 | - | +6.86% | - | - |
| 12/07 | 930 | 939 | 919 | 926 | +0.11% | 3,403,000 | - | +9.72% | - | - |
| 12/06 | 913 | 926 | 912 | 925 | +1.54% | 2,097,000 | - | +9.86% | - | - |
| 12/05 | 920 | 928 | 905 | 911 | -0.11% | 2,019,000 | - | +8.58% | - | - |
| 12/04 | 900 | 919 | 890 | 912 | +1.67% | 2,493,000 | - | +8.83% | - | - |
| 12/01 | 886 | 911 | 886 | 897 | +0.11% | 4,020,000 | - | +7.17% | - | - |
| 11/30 | 880 | 900 | 877 | 896 | +1.93% | 2,795,000 | - | +7.18% | - | - |
| 11/29 | 873 | 880 | 863 | 879 | +0.69% | 1,912,000 | - | +5.27% | - | - |
| 11/28 | 861 | 877 | 845 | 873 | +0.23% | 4,154,000 | - | +4.55% | - | - |
| 11/27 | 817 | 875 | 811 | 871 | +6.61% | 5,008,000 | - | +4.31% | - | - |
| 11/24 | 810 | 821 | 801 | 817 | -0.12% | 2,144,000 | - | -2.16% | - | - |
| 11/22 | 790 | 820 | 789 | 818 | +3.68% | 1,567,000 | - | -2.15% | - | - |
| 11/21 | 804 | 810 | 786 | 789 | -0.63% | 2,243,000 | - | -5.85% | - | - |
| 11/20 | 825 | 825 | 793 | 794 | -3.64% | 3,498,000 | - | -5.48% | - | - |
| 11/17 | 846 | 846 | 814 | 824 | +1.85% | 3,307,000 | - | -2.02% | - | - |
| 11/16 | 812 | 825 | 809 | 809 | -0.25% | 1,410,000 | - | -3.58% | - | - |
| 11/15 | 826 | 831 | 804 | 811 | -0.12% | 1,772,000 | - | -2.99% | - | - |
| 11/14 | 815 | 820 | 811 | 812 | +0.74% | 2,769,000 | - | -2.64% | - | - |
| 11/13 | 780 | 810 | 779 | 806 | +3.07% | 4,136,000 | - | -3.24% | - | - |
| 11/10 | 780 | 789 | 778 | 782 | -0.64% | 2,549,000 | - | -6.12% | - | - |
| 11/09 | 791 | 792 | 779 | 787 | -0.25% | 2,646,000 | - | -5.64% | - | - |
| 11/08 | 811 | 813 | 779 | 789 | -4.01% | 5,234,000 | - | -5.51% | - | - |
| 11/07 | 827 | 828 | 821 | 822 | -1.2% | 1,869,000 | - | -1.79% | - | - |
| 11/06 | 849 | 850 | 824 | 832 | -3.14% | 4,080,000 | - | -0.72% | - | - |
| 11/02 | 870 | 870 | 849 | 859 | -1.38% | 1,910,000 | - | +2.51% | - | - |
| 11/01 | 860 | 882 | 854 | 871 | +1.28% | 1,896,000 | - | +4.06% | - | - |
| 10/31 | 860 | 867 | 857 | 860 | +0.12% | 1,995,000 | - | +2.99% | - | - |
| 10/30 | 866 | 867 | 851 | 859 | -2.5% | 2,389,000 | - | +3% | - | - |
| 10/27 | 882 | 887 | 875 | 881 | +0.69% | 1,495,000 | - | +5.76% | - | - |
| 10/26 | 871 | 877 | 866 | 875 | 0% | 1,185,000 | - | +5.17% | - | - |
| 10/25 | 885 | 888 | 871 | 875 | -0.46% | 1,869,000 | - | +5.29% | - | - |
| 10/24 | 886 | 889 | 875 | 879 | +0.34% | 1,708,000 | - | +6.03% | - | - |
| 10/23 | 896 | 901 | 871 | 876 | -0.34% | 3,998,000 | - | +5.8% | - | - |
| 10/20 | 867 | 889 | 863 | 879 | +1.5% | 4,216,000 | - | +6.29% | - | - |
| 10/19 | 864 | 868 | 861 | 866 | +1.76% | 3,420,000 | - | +4.84% | - | - |
| 10/18 | 863 | 868 | 837 | 851 | -1.28% | 5,095,000 | - | +3.15% | - | - |
| 10/17 | 854 | 870 | 848 | 862 | +1.41% | 5,445,000 | - | +4.48% | - | - |
| 10/16 | 848 | 853 | 835 | 850 | +5.07% | 6,952,000 | - | +3.03% | - | - |
| 10/13 | 803 | 813 | 793 | 809 | +4.66% | 10,442,000 | - | -2.18% | - | - |
| 10/12 | 742 | 780 | 731 | 773 | +4.18% | 7,495,000 | - | -6.87% | - | - |
| 10/11 | 766 | 772 | 740 | 742 | -3.01% | 3,776,000 | - | -11.14% | - | - |
| 10/10 | 775 | 779 | 764 | 765 | -2.55% | 4,880,000 | - | -9.04% | - | - |
| 10/06 | 800 | 800 | 783 | 785 | -2.24% | 4,290,000 | - | -7.1% | - | - |
| 10/05 | 810 | 812 | 790 | 803 | -0.5% | 4,744,000 | - | -5.31% | - | - |
| 10/04 | 819 | 822 | 805 | 807 | -0.37% | 5,175,000 | - | -5.06% | - | - |
| 10/03 | 832 | 835 | 810 | 810 | -3.23% | 5,562,000 | - | -4.93% | - | - |
| 10/02 | 837 | 839 | 833 | 837 | +0.24% | 2,005,000 | - | -2.11% | - | - |
| 09/29 | 833 | 837 | 830 | 835 | +0.36% | 2,845,000 | - | -2.57% | - | - |
| 09/28 | 841 | 842 | 826 | 832 | -1.42% | 3,070,000 | - | -3.26% | - | - |
| 09/27 | 826 | 844 | 826 | 844 | +2.68% | 1,700,000 | - | -2.2% | - | - |
| 09/26 | 833 | 835 | 818 | 822 | -1.56% | 1,707,000 | - | -5.08% | - | - |
| 09/25 | 833 | 845 | 825 | 835 | -0.6% | 1,633,000 | - | -4.02% | - | - |
| 09/22 | 839 | 847 | 834 | 840 | -0.24% | 1,273,000 | - | -3.78% | - | - |
| 09/21 | 842 | 844 | 812 | 842 | -1.64% | 3,518,000 | - | -3.88% | - | - |
| 09/20 | 831 | 858 | 830 | 856 | +3.13% | 3,444,000 | - | -2.62% | - | - |
| 09/19 | 844 | 848 | 827 | 830 | -3.49% | 3,201,000 | - | -5.79% | - | - |
| 09/15 | 857 | 860 | 852 | 860 | +1.3% | 1,054,000 | - | -2.71% | - | - |
| 09/14 | 835 | 856 | 833 | 849 | +1.31% | 1,639,000 | - | -4.07% | - | - |
| 09/13 | 856 | 857 | 837 | 838 | -0.95% | 1,163,000 | - | -5.52% | - | - |
| 09/12 | 852 | 852 | 843 | 846 | -0.47% | 1,251,000 | - | -4.94% | - | - |
| 09/11 | 860 | 866 | 849 | 850 | -2.07% | 1,506,000 | - | -4.6% | - | - |
| 09/08 | 867 | 873 | 856 | 868 | -1.92% | 2,680,000 | - | -2.69% | - | - |
| 09/07 | 882 | 893 | 881 | 885 | -0.78% | 1,042,000 | - | -0.9% | - | - |
| 09/06 | 904 | 907 | 891 | 892 | -0.89% | 1,022,000 | - | -0.11% | - | - |
| 09/05 | 897 | 903 | 893 | 900 | +0.67% | 1,613,000 | - | +0.78% | - | - |
| 09/04 | 886 | 898 | 883 | 894 | +2.76% | 2,284,000 | - | +0.22% | - | - |
| 09/01 | 860 | 874 | 853 | 870 | +1.75% | 3,575,000 | - | -2.36% | - | - |
| 08/31 | 847 | 860 | 847 | 855 | +0.94% | 1,921,000 | - | -4.04% | - | - |
| 08/30 | 861 | 862 | 841 | 847 | -2.64% | 3,344,000 | - | -4.83% | - | - |
| 08/29 | 879 | 881 | 866 | 870 | -1.02% | 1,584,000 | - | -2.25% | - | - |
| 08/28 | 889 | 894 | 871 | 879 | -1.79% | 1,101,000 | - | -1.24% | - | - |
| 08/25 | 897 | 905 | 894 | 895 | 0% | 1,083,000 | - | +0.67% | - | - |
| 08/24 | 903 | 905 | 893 | 895 | -1.54% | 890,000 | - | +0.9% | - | - |
| 08/23 | 918 | 924 | 909 | 909 | -0.87% | 653,000 | - | +2.71% | - | - |
| 08/22 | 918 | 923 | 912 | 917 | -0.11% | 461,000 | - | +3.97% | - | - |
| 08/21 | 932 | 935 | 917 | 918 | -0.86% | 775,000 | - | +4.44% | - | - |
| 08/18 | 922 | 931 | 916 | 926 | +1.54% | 782,000 | - | +5.71% | - | - |
| 08/17 | 924 | 936 | 912 | 912 | +0.77% | 2,693,000 | - | +4.35% | - | - |
| 08/16 | 911 | 914 | 901 | 905 | -0.44% | 1,226,000 | - | +3.67% | - | - |
| 08/15 | 910 | 919 | 905 | 909 | -0.11% | 892,000 | - | +4.12% | - | - |
| 08/14 | 896 | 910 | 890 | 910 | +1.79% | 537,000 | - | +4.12% | - | - |
| 08/11 | 892 | 899 | 884 | 894 | -0.89% | 1,109,000 | - | +2.29% | - | - |
| 08/10 | 889 | 905 | 887 | 902 | +0.33% | 465,000 | - | +2.97% | - | - |
| 08/09 | 882 | 900 | 872 | 899 | +3.1% | 876,000 | - | +2.39% | - | - |
| 08/08 | 880 | 880 | 870 | 872 | -0.23% | 901,000 | - | -0.8% | - | - |
