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 |
|---|
| 2009 | 1/7, 株式分割 1→100 |
| 2006 |
| 12/29 | 3,240 | 3,270 | 3,230 | 3,250 | 0% | 1,306,500 | - | -1.78% | - | - |
| 12/28 | 3,250 | 3,280 | 3,240 | 3,250 | +0.62% | 4,494,600 | - | -1.69% | - | - |
| 12/27 | 3,240 | 3,280 | 3,220 | 3,230 | +0.31% | 3,668,300 | - | -2.24% | - | - |
| 12/26 | 3,210 | 3,230 | 3,190 | 3,220 | 0% | 2,160,000 | - | -2.45% | - | - |
| 12/25 | 3,220 | 3,230 | 3,190 | 3,220 | -0.92% | 2,463,300 | - | -2.37% | - | - |
| 12/22 | 3,270 | 3,310 | 3,250 | 3,250 | -0.91% | 2,876,500 | - | -1.52% | - | - |
| 12/21 | 3,330 | 3,340 | 3,260 | 3,280 | -1.5% | 2,899,000 | - | -0.73% | - | - |
| 12/20 | 3,280 | 3,340 | 3,270 | 3,330 | +1.52% | 3,204,300 | - | +0.67% | - | - |
| 12/19 | 3,310 | 3,340 | 3,280 | 3,280 | -1.8% | 2,756,800 | - | -0.94% | - | - |
| 12/18 | 3,370 | 3,370 | 3,330 | 3,340 | 0% | 1,931,100 | - | +0.91% | - | - |
| 12/15 | 3,370 | 3,380 | 3,330 | 3,340 | -0.6% | 3,966,800 | - | +0.94% | - | - |
| 12/14 | 3,330 | 3,360 | 3,310 | 3,360 | +1.51% | 4,146,100 | - | +1.51% | - | - |
| 12/13 | 3,310 | 3,340 | 3,290 | 3,310 | -1.19% | 4,078,600 | - | -0.03% | - | - |
| 12/12 | 3,300 | 3,420 | 3,290 | 3,350 | +1.52% | 5,654,400 | - | +0.99% | - | - |
| 12/11 | 3,310 | 3,330 | 3,280 | 3,300 | -0.3% | 2,971,700 | - | -0.69% | - | - |
| 12/08 | 3,340 | 3,360 | 3,290 | 3,310 | -0.6% | 3,747,500 | - | -0.72% | - | - |
| 12/07 | 3,330 | 3,370 | 3,280 | 3,330 | -0.3% | 3,864,000 | - | -0.54% | - | - |
| 12/06 | 3,360 | 3,370 | 3,280 | 3,340 | -0.6% | 5,834,400 | - | -0.51% | - | - |
| 12/05 | 3,390 | 3,420 | 3,350 | 3,360 | -2.04% | 4,663,400 | - | -0.21% | - | - |
| 12/04 | 3,430 | 3,430 | 3,380 | 3,430 | +0.29% | 3,282,700 | - | +1.51% | - | - |
| 12/01 | 3,440 | 3,440 | 3,390 | 3,420 | -0.29% | 3,404,800 | - | +0.88% | - | - |
| 11/30 | 3,390 | 3,450 | 3,380 | 3,430 | +3% | 7,701,500 | - | +1% | - | - |
| 11/29 | 3,290 | 3,360 | 3,280 | 3,330 | +2.78% | 5,186,000 | - | -2.17% | - | - |
| 11/28 | 3,180 | 3,280 | 3,160 | 3,240 | +0.31% | 5,433,800 | - | -5.01% | - | - |
| 11/27 | 3,110 | 3,250 | 3,100 | 3,230 | +2.22% | 5,977,200 | - | -5.53% | - | - |
| 11/24 | 3,200 | 3,210 | 3,100 | 3,160 | -1.86% | 4,385,300 | - | -7.79% | - | - |
| 11/22 | 3,150 | 3,240 | 3,120 | 3,220 | +2.55% | 5,662,300 | - | -6.34% | - | - |
| 11/21 | 3,160 | 3,200 | 3,120 | 3,140 | -0.63% | 4,258,200 | - | -8.88% | - | - |
| 11/20 | 3,220 | 3,240 | 3,150 | 3,160 | -3.36% | 5,521,300 | - | -8.62% | - | - |
| 11/17 | 3,330 | 3,330 | 3,240 | 3,270 | -1.8% | 6,028,100 | - | -5.65% | - | - |
| 11/16 | 3,390 | 3,430 | 3,310 | 3,330 | -1.48% | 2,777,300 | - | -4.03% | - | - |
| 11/15 | 3,430 | 3,470 | 3,380 | 3,380 | -0.88% | 4,232,700 | - | -2.76% | - | - |
| 11/14 | 3,330 | 3,450 | 3,320 | 3,410 | +4.6% | 8,624,500 | - | -2.07% | - | - |
| 11/13 | 3,300 | 3,320 | 3,240 | 3,260 | -1.81% | 4,230,300 | - | -6.54% | - | - |
| 11/10 | 3,330 | 3,400 | 3,310 | 3,320 | -1.19% | 6,097,200 | - | -5.12% | - | - |
| 11/09 | 3,400 | 3,420 | 3,340 | 3,360 | -0.59% | 4,090,400 | - | -4.14% | - | - |
| 11/08 | 3,430 | 3,470 | 3,370 | 3,380 | -2.31% | 4,616,600 | - | -3.76% | - | - |
| 11/07 | 3,530 | 3,540 | 3,440 | 3,460 | -1.14% | 3,758,700 | - | -1.7% | - | - |
| 11/06 | 3,520 | 3,540 | 3,480 | 3,500 | -2.51% | 5,086,700 | - | -0.65% | - | - |
| 11/02 | 3,590 | 3,610 | 3,550 | 3,590 | -1.37% | 4,988,900 | - | +1.84% | - | - |
| 11/01 | 3,540 | 3,670 | 3,530 | 3,640 | +2.25% | 6,537,100 | - | +3.35% | - | - |
| 10/31 | 3,590 | 3,610 | 3,510 | 3,560 | -0.84% | 3,319,000 | - | +1.42% | - | - |
| 10/30 | 3,590 | 3,630 | 3,590 | 3,590 | -2.18% | 3,249,700 | - | +2.43% | - | - |
| 10/27 | 3,700 | 3,730 | 3,600 | 3,670 | -0.81% | 6,098,500 | - | +4.89% | - | - |
| 10/26 | 3,660 | 3,710 | 3,640 | 3,700 | +3.35% | 6,751,400 | - | +5.99% | - | - |
| 10/25 | 3,630 | 3,650 | 3,580 | 3,580 | -0.83% | 3,856,500 | - | +2.87% | - | - |
| 10/24 | 3,560 | 3,680 | 3,560 | 3,610 | +2.56% | 11,273,000 | - | +3.83% | - | - |
| 10/23 | 3,420 | 3,520 | 3,400 | 3,520 | +2.33% | 4,998,200 | - | +1.35% | - | - |
| 10/20 | 3,430 | 3,450 | 3,410 | 3,440 | +0.58% | 2,219,400 | - | -0.98% | - | - |
| 10/19 | 3,460 | 3,470 | 3,410 | 3,420 | -0.87% | 2,756,700 | - | -1.61% | - | - |
| 10/18 | 3,420 | 3,460 | 3,390 | 3,450 | +1.17% | 3,590,900 | - | -0.89% | - | - |
| 10/17 | 3,420 | 3,430 | 3,390 | 3,410 | -0.58% | 1,841,700 | - | -2.21% | - | - |
| 10/16 | 3,420 | 3,450 | 3,410 | 3,430 | +1.48% | 2,396,600 | - | -1.94% | - | - |
| 10/13 | 3,380 | 3,440 | 3,370 | 3,380 | +0.3% | 3,564,900 | - | -3.59% | - | - |
| 10/12 | 3,430 | 3,440 | 3,370 | 3,370 | -2.6% | 3,631,600 | - | -4.26% | - | - |
| 10/11 | 3,520 | 3,530 | 3,450 | 3,460 | -2.26% | 3,091,800 | - | -2.09% | - | - |
| 10/10 | 3,500 | 3,560 | 3,490 | 3,540 | -0.28% | 2,746,500 | - | -0.14% | - | - |
| 10/06 | 3,540 | 3,550 | 3,480 | 3,550 | 0% | 4,259,700 | - | -0.03% | - | - |
| 10/05 | 3,520 | 3,550 | 3,460 | 3,550 | +2.31% | 4,569,800 | - | -0.2% | - | - |
| 10/04 | 3,540 | 3,580 | 3,440 | 3,470 | -1.98% | 3,392,100 | - | -2.64% | - | - |
| 10/03 | 3,530 | 3,560 | 3,520 | 3,540 | -0.84% | 2,128,500 | - | -1.01% | - | - |
| 10/02 | 3,590 | 3,590 | 3,530 | 3,570 | +0.85% | 2,451,700 | - | -0.34% | - | - |
| 09/29 | 3,570 | 3,580 | 3,520 | 3,540 | -0.28% | 2,501,900 | - | -1.37% | - | - |
| 09/28 | 3,520 | 3,580 | 3,520 | 3,550 | +1.43% | 3,943,500 | - | -1.36% | - | - |
| 09/27 | 3,410 | 3,520 | 3,400 | 3,500 | +4.17% | 4,511,700 | - | -3.05% | - | - |
| 09/26 | 3,440 | 3,470 | 3,340 | 3,360 | -2.04% | 3,090,300 | - | -7.31% | - | - |
| 09/25 | 3,390 | 3,440 | 3,360 | 3,430 | -0.29% | 3,407,700 | - | -5.9% | - | - |
| 09/22 | 3,410 | 3,500 | 3,400 | 3,440 | -0.58% | 4,135,800 | - | -6.09% | - | - |
| 09/21 | 3,440 | 3,470 | 3,310 | 3,460 | +0.87% | 6,571,500 | - | -5.98% | - | - |
| 09/20 | 3,470 | 3,480 | 3,400 | 3,430 | -2.28% | 4,186,700 | - | -7.22% | - | - |
| 09/19 | 3,510 | 3,620 | 3,500 | 3,510 | 0% | 3,569,900 | - | -5.44% | - | - |
| 09/15 | 3,510 | 3,540 | 3,490 | 3,510 | -0.57% | 2,724,100 | - | -5.77% | - | - |
| 09/14 | 3,510 | 3,550 | 3,480 | 3,530 | +0.86% | 3,160,100 | - | -5.46% | - | - |
| 09/13 | 3,590 | 3,610 | 3,490 | 3,500 | -1.41% | 2,919,000 | - | -6.52% | - | - |
| 09/12 | 3,610 | 3,640 | 3,550 | 3,550 | -1.39% | 3,034,600 | - | -5.33% | - | - |
| 09/11 | 3,650 | 3,660 | 3,600 | 3,600 | -1.91% | 2,656,600 | - | -4.13% | - | - |
| 09/08 | 3,600 | 3,680 | 3,600 | 3,670 | +0.55% | 3,924,700 | - | -2.21% | - | - |
| 09/07 | 3,710 | 3,750 | 3,640 | 3,650 | -1.62% | 5,081,700 | - | -2.72% | - | - |
| 09/06 | 3,750 | 3,780 | 3,700 | 3,710 | -0.8% | 4,404,000 | - | -1.12% | - | - |
| 09/05 | 3,720 | 3,760 | 3,700 | 3,740 | +0.54% | 2,260,600 | - | -0.27% | - | - |
| 09/04 | 3,740 | 3,760 | 3,700 | 3,720 | +0.81% | 3,019,300 | - | -0.64% | - | - |
| 09/01 | 3,690 | 3,720 | 3,680 | 3,690 | -0.27% | 2,689,000 | - | -1.31% | - | - |
| 08/31 | 3,710 | 3,760 | 3,700 | 3,700 | -0.54% | 3,752,900 | - | -0.96% | - | - |
| 08/30 | 3,770 | 3,780 | 3,690 | 3,720 | -1.85% | 3,692,100 | - | -0.21% | - | - |
| 08/29 | 3,710 | 3,790 | 3,700 | 3,790 | +3.27% | 3,339,200 | - | +1.8% | - | - |
| 08/28 | 3,730 | 3,750 | 3,660 | 3,670 | -2.39% | 3,016,900 | - | -1.18% | - | - |
| 08/25 | 3,780 | 3,810 | 3,740 | 3,760 | -0.53% | 1,933,000 | - | +1.35% | - | - |
| 08/24 | 3,800 | 3,810 | 3,770 | 3,780 | -1.31% | 1,652,000 | - | +2.13% | - | - |
| 08/23 | 3,860 | 3,870 | 3,830 | 3,830 | -1.29% | 2,150,600 | - | +3.65% | - | - |
| 08/22 | 3,850 | 3,890 | 3,840 | 3,880 | +0.78% | 2,430,900 | - | +5.46% | - | - |
| 08/21 | 3,890 | 3,900 | 3,850 | 3,850 | -1.03% | 1,996,100 | - | +5.19% | - | - |
| 08/18 | 3,880 | 3,920 | 3,870 | 3,890 | +0.52% | 3,509,600 | - | +6.52% | - | - |
| 08/17 | 3,910 | 3,930 | 3,860 | 3,870 | 0% | 4,546,500 | - | +6.11% | - | - |
| 08/16 | 3,860 | 3,880 | 3,850 | 3,870 | +1.57% | 4,094,100 | - | +6.26% | - | - |
| 08/15 | 3,810 | 3,850 | 3,770 | 3,810 | -0.52% | 5,321,300 | - | +4.73% | - | - |
| 08/14 | 3,750 | 3,830 | 3,740 | 3,830 | +2.13% | 4,341,800 | - | +5.28% | - | - |
| 08/11 | 3,750 | 3,770 | 3,730 | 3,750 | -0.27% | 3,377,100 | - | +3.36% | - | - |
| 08/10 | 3,660 | 3,760 | 3,650 | 3,760 | +2.45% | 6,075,700 | - | +3.78% | - | - |
| 08/09 | 3,640 | 3,670 | 3,590 | 3,670 | +0.27% | 3,050,000 | - | +1.33% | - | - |
| 08/08 | 3,590 | 3,670 | 3,580 | 3,660 | +2.81% | 4,226,700 | - | +0.99% | - | - |
