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 | 12,100 | 12,200 | 12,000 | 12,200 | +0.83% | 699,100 | - | +0.66% | - | - |
| 12/28 | 12,200 | 12,200 | 12,000 | 12,100 | 0% | 1,506,700 | - | +0.13% | - | - |
| 12/27 | 12,000 | 12,200 | 12,000 | 12,100 | 0% | 2,092,000 | - | +0.2% | - | - |
| 12/26 | 12,100 | 12,100 | 12,000 | 12,100 | 0% | 1,170,600 | - | +0.33% | - | - |
| 12/25 | 12,100 | 12,200 | 12,000 | 12,100 | -0.82% | 1,430,700 | - | +0.46% | - | - |
| 12/22 | 12,100 | 12,200 | 12,000 | 12,200 | 0% | 1,791,300 | - | +1.33% | - | - |
| 12/21 | 12,300 | 12,400 | 12,100 | 12,200 | -0.81% | 2,507,900 | - | +1.33% | - | - |
| 12/20 | 12,200 | 12,300 | 12,100 | 12,300 | +0.82% | 1,685,000 | - | +2.13% | - | - |
| 12/19 | 12,200 | 12,300 | 12,000 | 12,200 | -0.81% | 2,215,800 | - | +1.3% | - | - |
| 12/18 | 12,300 | 12,400 | 12,200 | 12,300 | 0% | 2,161,200 | - | +2.26% | - | - |
| 12/15 | 12,400 | 12,400 | 12,200 | 12,300 | 0% | 3,007,300 | - | +2.36% | - | - |
| 12/14 | 12,300 | 12,400 | 12,100 | 12,300 | +0.82% | 3,254,400 | - | +2.4% | - | - |
| 12/13 | 12,000 | 12,200 | 12,000 | 12,200 | -0.81% | 4,533,700 | - | +1.53% | - | - |
| 12/12 | 12,300 | 12,500 | 12,200 | 12,300 | +1.65% | 3,055,900 | - | +2.19% | - | - |
| 12/11 | 12,200 | 12,300 | 12,100 | 12,100 | 0% | 1,793,300 | - | +0.33% | - | - |
| 12/08 | 12,000 | 12,200 | 12,000 | 12,100 | 0% | 3,149,400 | - | 0% | - | - |
| 12/07 | 12,100 | 12,300 | 12,000 | 12,100 | 0% | 1,611,500 | - | -0.33% | - | - |
| 12/06 | 12,000 | 12,300 | 11,900 | 12,100 | +0.83% | 3,425,200 | - | -0.56% | - | - |
| 12/05 | 12,100 | 12,200 | 12,000 | 12,000 | -2.44% | 2,295,200 | - | -1.77% | - | - |
| 12/04 | 12,100 | 12,400 | 12,100 | 12,300 | +0.82% | 2,716,000 | - | +0.26% | - | - |
| 12/01 | 12,300 | 12,300 | 12,100 | 12,200 | 0% | 3,395,500 | - | -0.88% | - | - |
| 11/30 | 12,100 | 12,300 | 12,100 | 12,200 | +3.39% | 5,540,000 | - | -1.2% | - | - |
| 11/29 | 11,800 | 11,900 | 11,700 | 11,800 | +0.85% | 3,564,500 | - | -4.72% | - | - |
| 11/28 | 11,400 | 11,800 | 11,300 | 11,700 | +1.74% | 3,909,900 | - | -5.86% | - | - |
| 11/27 | 11,300 | 11,700 | 11,200 | 11,500 | +1.77% | 5,111,600 | - | -7.73% | - | - |
| 11/24 | 11,600 | 11,600 | 11,300 | 11,300 | -5.04% | 6,404,700 | - | -9.66% | - | - |
| 11/22 | 11,700 | 12,000 | 11,600 | 11,900 | +1.71% | 2,706,400 | - | -5.25% | - | - |
| 11/21 | 11,800 | 11,900 | 11,700 | 11,700 | 0% | 2,866,800 | - | -7.08% | - | - |
| 11/20 | 12,000 | 12,000 | 11,700 | 11,700 | -2.5% | 3,200,000 | - | -7.38% | - | - |
| 11/17 | 12,200 | 12,300 | 12,000 | 12,000 | -1.64% | 2,678,500 | - | -5.21% | - | - |
| 11/16 | 12,300 | 12,500 | 12,200 | 12,200 | -0.81% | 2,311,600 | - | -3.76% | - | - |
| 11/15 | 12,500 | 12,600 | 12,300 | 12,300 | 0% | 2,562,600 | - | -3.09% | - | - |
| 11/14 | 12,100 | 12,400 | 12,000 | 12,300 | +4.24% | 5,535,500 | - | -3.24% | - | - |
| 11/13 | 12,000 | 12,000 | 11,800 | 11,800 | -1.67% | 2,274,900 | - | -7.29% | - | - |
| 11/10 | 12,000 | 12,100 | 11,800 | 12,000 | -1.64% | 4,682,300 | - | -5.93% | - | - |
| 11/09 | 12,300 | 12,500 | 12,000 | 12,200 | -1.61% | 4,346,400 | - | -4.45% | - | - |
| 11/08 | 12,600 | 12,800 | 12,400 | 12,400 | -2.36% | 3,419,100 | - | -2.91% | - | - |
| 11/07 | 12,900 | 12,900 | 12,700 | 12,700 | -1.55% | 2,241,400 | - | -0.53% | - | - |
| 11/06 | 13,000 | 13,000 | 12,800 | 12,900 | -1.53% | 1,913,400 | - | +1.13% | - | - |
| 11/02 | 13,000 | 13,100 | 12,900 | 13,100 | 0% | 3,063,400 | - | +2.92% | - | - |
| 11/01 | 12,900 | 13,200 | 12,800 | 13,100 | +2.34% | 4,738,300 | - | +3.28% | - | - |
| 10/31 | 13,000 | 13,100 | 12,800 | 12,800 | -3.76% | 4,374,100 | - | +1.43% | - | - |
| 10/30 | 13,200 | 13,300 | 13,000 | 13,300 | 0% | 8,834,900 | - | +5.79% | - | - |
| 10/27 | 13,400 | 13,400 | 13,200 | 13,300 | 0% | 2,925,600 | - | +6.3% | - | - |
| 10/26 | 13,300 | 13,300 | 13,200 | 13,300 | +0.76% | 2,540,600 | - | +6.84% | - | - |
| 10/25 | 13,300 | 13,300 | 13,100 | 13,200 | +0.76% | 3,093,200 | - | +6.66% | - | - |
| 10/24 | 13,000 | 13,200 | 13,000 | 13,100 | +1.55% | 4,507,100 | - | +6.23% | - | - |
| 10/23 | 12,700 | 12,900 | 12,500 | 12,900 | +2.38% | 3,026,900 | - | +4.91% | - | - |
| 10/20 | 12,700 | 12,800 | 12,500 | 12,600 | 0% | 2,077,900 | - | +2.74% | - | - |
| 10/19 | 12,700 | 12,700 | 12,500 | 12,600 | 0% | 1,749,900 | - | +2.87% | - | - |
| 10/18 | 12,600 | 12,700 | 12,500 | 12,600 | -0.79% | 1,403,200 | - | +2.94% | - | - |
| 10/17 | 12,700 | 12,700 | 12,600 | 12,700 | 0% | 1,187,100 | - | +3.76% | - | - |
| 10/16 | 12,600 | 12,700 | 12,600 | 12,700 | +2.42% | 2,832,100 | - | +3.79% | - | - |
| 10/13 | 12,600 | 12,600 | 12,400 | 12,400 | 0% | 3,374,100 | - | +1.37% | - | - |
| 10/12 | 12,500 | 12,500 | 12,400 | 12,400 | -1.59% | 2,708,400 | - | +1.24% | - | - |
| 10/11 | 12,800 | 12,900 | 12,600 | 12,600 | -1.56% | 2,237,400 | - | +2.64% | - | - |
| 10/10 | 12,700 | 12,900 | 12,600 | 12,800 | +0.79% | 4,471,300 | - | +4.1% | - | - |
| 10/06 | 12,500 | 12,800 | 12,500 | 12,700 | +1.6% | 4,023,000 | - | +3.05% | - | - |
| 10/05 | 12,400 | 12,600 | 12,300 | 12,500 | +1.63% | 3,812,200 | - | +1.26% | - | - |
| 10/04 | 12,400 | 12,400 | 12,200 | 12,300 | 0% | 2,276,400 | - | -0.49% | - | - |
| 10/03 | 12,300 | 12,400 | 12,200 | 12,300 | 0% | 2,409,400 | - | -0.65% | - | - |
| 10/02 | 12,400 | 12,400 | 12,200 | 12,300 | -0.81% | 1,603,500 | - | -0.74% | - | - |
| 09/29 | 12,500 | 12,500 | 12,200 | 12,400 | +1.64% | 3,498,700 | - | -0.13% | - | - |
| 09/28 | 12,100 | 12,200 | 12,100 | 12,200 | +1.67% | 2,247,300 | - | -1.9% | - | - |
| 09/27 | 11,700 | 12,000 | 11,700 | 12,000 | +4.35% | 3,558,300 | - | -3.75% | - | - |
| 09/26 | 11,700 | 11,800 | 11,500 | 11,500 | -0.86% | 2,328,200 | - | -8.03% | - | - |
| 09/25 | 11,600 | 11,700 | 11,600 | 11,600 | -1.69% | 2,647,200 | - | -7.61% | - | - |
| 09/22 | 11,800 | 12,000 | 11,700 | 11,800 | +0.85% | 4,594,100 | - | -6.44% | - | - |
| 09/21 | 11,600 | 11,800 | 11,200 | 11,700 | +1.74% | 8,284,600 | - | -7.55% | - | - |
| 09/20 | 12,000 | 12,000 | 11,400 | 11,500 | -4.96% | 6,084,000 | - | -9.48% | - | - |
| 09/19 | 12,200 | 12,400 | 12,000 | 12,100 | -0.82% | 3,695,800 | - | -5.14% | - | - |
| 09/15 | 12,100 | 12,200 | 12,000 | 12,200 | +0.83% | 1,945,200 | - | -4.54% | - | - |
| 09/14 | 12,200 | 12,300 | 12,100 | 12,100 | -0.82% | 2,702,800 | - | -5.44% | - | - |
| 09/13 | 12,500 | 12,600 | 12,200 | 12,200 | -1.61% | 4,384,900 | - | -4.78% | - | - |
| 09/12 | 12,500 | 12,600 | 12,300 | 12,400 | -1.59% | 2,757,100 | - | -3.31% | - | - |
| 09/11 | 12,600 | 12,700 | 12,500 | 12,600 | 0% | 2,057,400 | - | -1.75% | - | - |
| 09/08 | 12,600 | 12,800 | 12,600 | 12,600 | 0% | 2,861,700 | - | -1.65% | - | - |
| 09/07 | 12,700 | 12,800 | 12,600 | 12,600 | -1.56% | 2,104,300 | - | -1.65% | - | - |
| 09/06 | 13,100 | 13,100 | 12,800 | 12,800 | -2.29% | 3,308,700 | - | -0.06% | - | - |
| 09/05 | 13,100 | 13,100 | 12,900 | 13,100 | 0% | 2,217,300 | - | +2.44% | - | - |
| 09/04 | 13,500 | 13,500 | 13,100 | 13,100 | -2.96% | 4,568,300 | - | +2.73% | - | - |
| 09/01 | 13,200 | 13,500 | 13,200 | 13,500 | +2.27% | 5,239,100 | - | +6.17% | - | - |
| 08/31 | 13,000 | 13,300 | 12,900 | 13,200 | +2.33% | 8,785,800 | - | +4.17% | - | - |
| 08/30 | 12,900 | 13,000 | 12,800 | 12,900 | +0.78% | 2,301,600 | - | +2.09% | - | - |
| 08/29 | 12,700 | 12,900 | 12,600 | 12,800 | +1.59% | 2,819,700 | - | +1.46% | - | - |
| 08/28 | 12,900 | 12,900 | 12,600 | 12,600 | -2.33% | 2,116,100 | - | 0% | - | - |
| 08/25 | 12,900 | 13,000 | 12,800 | 12,900 | 0% | 2,520,700 | - | +2.48% | - | - |
| 08/24 | 12,900 | 13,000 | 12,800 | 12,900 | -0.77% | 1,722,200 | - | +2.67% | - | - |
| 08/23 | 13,000 | 13,000 | 12,900 | 13,000 | +0.78% | 1,597,100 | - | +3.6% | - | - |
| 08/22 | 12,900 | 13,000 | 12,800 | 12,900 | +0.78% | 1,098,400 | - | +3.13% | - | - |
| 08/21 | 13,000 | 13,000 | 12,800 | 12,800 | -1.54% | 2,019,900 | - | +2.6% | - | - |
| 08/18 | 13,000 | 13,000 | 12,900 | 13,000 | +0.78% | 1,796,000 | - | +4.33% | - | - |
| 08/17 | 13,000 | 13,000 | 12,800 | 12,900 | 0% | 2,428,100 | - | +3.63% | - | - |
| 08/16 | 12,800 | 12,900 | 12,800 | 12,900 | +0.78% | 1,748,600 | - | +3.7% | - | - |
| 08/15 | 12,800 | 12,800 | 12,700 | 12,800 | +0.79% | 1,487,200 | - | +2.96% | - | - |
| 08/14 | 12,600 | 12,700 | 12,500 | 12,700 | +0.79% | 1,798,800 | - | +2.22% | - | - |
| 08/11 | 12,500 | 12,600 | 12,500 | 12,600 | +0.8% | 1,580,700 | - | +1.51% | - | - |
| 08/10 | 12,500 | 12,600 | 12,500 | 12,500 | 0% | 1,845,100 | - | +0.84% | - | - |
| 08/09 | 12,400 | 12,500 | 12,300 | 12,500 | +0.81% | 3,319,400 | - | +0.9% | - | - |
| 08/08 | 12,400 | 12,500 | 12,300 | 12,400 | +0.81% | 1,161,300 | - | +0.16% | - | - |
