株価チャート
2006/07/07~2006/11/30
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 |
---|
2006 |
11/30 | 2,050 | 2,165 | 2,050 | 2,165 | +4.59% | 223,000 | - | +1.17% | - | - |
11/29 | 2,075 | 2,100 | 2,035 | 2,070 | 0% | 249,600 | - | -3.54% | - | - |
11/28 | 2,035 | 2,085 | 1,994 | 2,070 | -0.24% | 167,900 | - | -3.99% | - | - |
11/27 | 2,000 | 2,075 | 1,992 | 2,075 | +3.91% | 176,000 | - | -4.11% | - | - |
11/24 | 2,025 | 2,030 | 1,967 | 1,997 | -1.63% | 287,200 | - | -8.06% | - | - |
11/22 | 1,981 | 2,035 | 1,952 | 2,030 | +1.65% | 131,100 | - | -7.01% | - | - |
11/21 | 2,015 | 2,050 | 1,979 | 1,997 | -1.14% | 339,500 | - | -8.94% | - | - |
11/20 | 2,080 | 2,085 | 2,015 | 2,020 | -2.65% | 233,000 | - | -8.22% | - | - |
11/17 | 2,080 | 2,095 | 2,040 | 2,075 | +0.73% | 211,600 | - | -6.07% | - | - |
11/16 | 2,065 | 2,095 | 2,055 | 2,060 | -0.48% | 172,000 | - | -6.91% | - | - |
11/15 | 2,120 | 2,120 | 2,060 | 2,070 | -3.04% | 172,400 | - | -6.55% | - | - |
11/14 | 2,050 | 2,145 | 2,035 | 2,135 | +3.39% | 238,100 | - | -3.79% | - | - |
11/13 | 2,100 | 2,100 | 2,050 | 2,065 | -1.67% | 184,200 | - | -6.98% | - | - |
11/10 | 2,105 | 2,125 | 2,075 | 2,100 | 0% | 201,200 | - | -5.66% | - | - |
11/09 | 2,095 | 2,125 | 2,090 | 2,100 | +0.48% | 247,700 | - | -5.75% | - | - |
11/08 | 2,195 | 2,200 | 2,045 | 2,090 | -5.64% | 719,000 | - | -6.32% | - | - |
11/07 | 2,250 | 2,260 | 2,195 | 2,215 | +0.91% | 225,100 | - | -0.89% | - | - |
11/06 | 2,245 | 2,245 | 2,185 | 2,195 | -2.01% | 396,200 | - | -1.88% | - | - |
11/02 | 2,255 | 2,275 | 2,235 | 2,240 | -2.18% | 113,500 | - | +0.13% | - | - |
11/01 | 2,285 | 2,315 | 2,250 | 2,290 | -0.87% | 229,400 | - | +2.51% | - | - |
10/31 | 2,300 | 2,340 | 2,300 | 2,310 | +1.09% | 252,900 | - | +3.68% | - | - |
10/30 | 2,290 | 2,320 | 2,280 | 2,285 | -1.51% | 354,200 | - | +2.97% | - | - |
10/27 | 2,270 | 2,320 | 2,270 | 2,320 | +2.43% | 316,500 | - | +4.88% | - | - |
10/26 | 2,285 | 2,285 | 2,235 | 2,265 | -0.22% | 226,200 | - | +2.77% | - | - |
10/25 | 2,315 | 2,330 | 2,250 | 2,270 | -1.3% | 309,400 | - | +3.32% | - | - |
10/24 | 2,340 | 2,365 | 2,285 | 2,300 | -1.29% | 193,700 | - | +4.93% | - | - |
10/23 | 2,265 | 2,335 | 2,250 | 2,330 | +3.1% | 224,000 | - | +6.59% | - | - |
10/20 | 2,280 | 2,280 | 2,240 | 2,260 | -0.88% | 141,500 | - | +3.81% | - | - |
10/19 | 2,275 | 2,290 | 2,255 | 2,280 | +0.44% | 138,200 | - | +5.02% | - | - |
10/18 | 2,235 | 2,275 | 2,225 | 2,270 | -0.22% | 187,800 | - | +4.85% | - | - |
10/17 | 2,215 | 2,275 | 2,210 | 2,275 | +2.71% | 240,900 | - | +5.32% | - | - |
10/16 | 2,210 | 2,225 | 2,185 | 2,215 | +0.45% | 227,100 | - | +2.83% | - | - |
10/13 | 2,175 | 2,220 | 2,165 | 2,205 | +1.61% | 189,200 | - | +2.46% | - | - |
10/12 | 2,155 | 2,170 | 2,135 | 2,170 | +2.12% | 231,800 | - | +0.79% | - | - |
10/11 | 2,160 | 2,170 | 2,125 | 2,125 | -1.62% | 130,600 | - | -1.39% | - | - |
10/10 | 2,160 | 2,190 | 2,155 | 2,160 | -0.69% | 190,300 | - | +0.09% | - | - |
10/06 | 2,185 | 2,195 | 2,150 | 2,175 | -0.91% | 91,500 | - | +0.79% | - | - |
10/05 | 2,190 | 2,195 | 2,175 | 2,195 | +1.86% | 152,500 | - | +1.57% | - | - |
10/04 | 2,200 | 2,200 | 2,120 | 2,155 | -0.69% | 284,600 | - | -0.23% | - | - |
10/03 | 2,190 | 2,190 | 2,155 | 2,170 | -1.81% | 170,100 | - | +0.46% | - | - |
10/02 | 2,250 | 2,260 | 2,190 | 2,210 | -1.78% | 311,800 | - | +2.46% | - | - |
09/29 | 2,200 | 2,250 | 2,195 | 2,250 | +2.51% | 209,100 | - | +4.51% | - | - |
09/28 | 2,175 | 2,195 | 2,165 | 2,195 | +0.69% | 278,000 | - | +2.24% | - | - |
09/27 | 2,150 | 2,180 | 2,140 | 2,180 | +2.59% | 176,100 | - | +1.63% | - | - |
09/26 | 2,095 | 2,175 | 2,070 | 2,125 | +1.67% | 176,800 | - | -0.89% | - | - |
09/25 | 2,095 | 2,115 | 1,951 | 2,090 | -1.18% | 213,600 | - | -2.52% | - | - |
09/22 | 2,110 | 2,130 | 2,075 | 2,115 | 0% | 227,900 | - | -1.44% | - | - |
09/21 | 2,090 | 2,135 | 2,050 | 2,115 | +1.2% | 173,400 | - | -1.54% | - | - |
09/20 | 2,115 | 2,135 | 2,075 | 2,090 | -3.02% | 214,000 | - | -2.84% | - | - |
09/19 | 2,155 | 2,190 | 2,125 | 2,155 | +0.94% | 140,500 | - | +0.05% | - | - |
09/15 | 2,135 | 2,185 | 2,125 | 2,135 | +0.71% | 152,800 | - | -0.79% | - | - |
09/14 | 2,090 | 2,140 | 2,090 | 2,120 | +0.95% | 209,400 | - | -1.35% | - | - |
09/13 | 2,135 | 2,150 | 2,100 | 2,100 | -1.18% | 59,700 | - | -2.14% | - | - |
09/12 | 2,185 | 2,185 | 2,120 | 2,125 | -1.16% | 168,800 | - | -0.89% | - | - |
09/11 | 2,165 | 2,180 | 2,145 | 2,150 | +0.7% | 133,900 | - | +0.56% | - | - |
09/08 | 2,125 | 2,160 | 2,115 | 2,135 | -1.39% | 225,600 | - | +0.33% | - | - |
09/07 | 2,170 | 2,210 | 2,160 | 2,165 | -2.48% | 157,700 | - | +2.07% | - | - |
09/06 | 2,200 | 2,225 | 2,195 | 2,220 | +0.23% | 81,800 | - | +5.16% | - | - |
09/05 | 2,200 | 2,220 | 2,180 | 2,215 | +0.91% | 91,800 | - | +5.48% | - | - |
09/04 | 2,180 | 2,215 | 2,170 | 2,195 | +0.92% | 78,300 | - | +5.12% | - | - |
09/01 | 2,200 | 2,205 | 2,175 | 2,175 | -2.9% | 279,100 | - | +4.62% | - | - |
08/31 | 2,165 | 2,240 | 2,155 | 2,240 | +3.46% | 225,000 | - | +8.37% | - | - |
08/30 | 2,135 | 2,180 | 2,135 | 2,165 | +0.23% | 89,500 | - | +5.56% | - | - |
08/29 | 2,120 | 2,160 | 2,110 | 2,160 | +3.1% | 133,900 | - | +6.14% | - | - |
08/28 | 2,150 | 2,180 | 2,085 | 2,095 | -0.71% | 219,900 | - | +3.71% | - | - |
08/25 | 2,130 | 2,155 | 2,105 | 2,110 | -0.24% | 119,100 | - | +5.08% | - | - |
08/24 | 2,120 | 2,125 | 2,105 | 2,115 | -0.7% | 135,400 | - | +6.07% | - | - |
08/23 | 2,125 | 2,135 | 2,095 | 2,130 | -0.93% | 230,400 | - | +7.36% | - | - |
08/22 | 2,135 | 2,150 | 2,110 | 2,150 | +0.94% | 131,500 | - | +9.19% | - | - |
08/21 | 2,135 | 2,150 | 2,105 | 2,130 | -1.16% | 128,100 | - | +9.01% | - | - |
08/18 | 2,165 | 2,185 | 2,140 | 2,155 | 0% | 128,100 | - | +10.97% | - | - |
08/17 | 2,190 | 2,195 | 2,155 | 2,155 | -1.15% | 200,000 | - | +11.66% | - | - |
08/16 | 2,175 | 2,205 | 2,170 | 2,180 | +0.69% | 267,800 | - | +13.54% | - | - |
08/15 | 2,135 | 2,180 | 2,120 | 2,165 | +2.12% | 321,900 | - | +13.35% | - | - |
08/14 | 2,055 | 2,125 | 2,045 | 2,120 | +2.91% | 147,500 | - | +11.52% | - | - |
08/11 | 2,035 | 2,070 | 2,025 | 2,060 | +0.98% | 166,500 | - | +8.71% | - | - |
08/10 | 2,085 | 2,085 | 2,035 | 2,040 | -0.24% | 174,600 | - | +7.94% | - | - |
08/09 | 1,980 | 2,050 | 1,978 | 2,045 | +3.6% | 356,000 | - | +8.26% | - | - |
08/08 | 1,940 | 1,986 | 1,937 | 1,974 | +3.35% | 459,800 | - | +4.5% | - | - |
08/07 | 1,954 | 1,954 | 1,910 | 1,910 | -2.2% | 214,700 | - | +1% | - | - |
08/04 | 1,942 | 1,957 | 1,930 | 1,953 | +1.88% | 211,700 | - | +3.12% | - | - |
08/03 | 1,934 | 1,945 | 1,902 | 1,917 | -1.94% | 177,400 | - | +1.16% | - | - |
08/02 | 1,876 | 1,956 | 1,875 | 1,955 | +2.57% | 319,300 | - | +3.17% | - | - |
08/01 | 1,928 | 1,956 | 1,898 | 1,906 | -2.66% | 351,800 | - | +0.58% | - | - |
07/31 | 1,900 | 1,959 | 1,895 | 1,958 | +3.49% | 421,200 | - | +3.27% | - | - |
07/28 | 1,827 | 1,915 | 1,787 | 1,892 | +2.55% | 462,100 | - | -0.16% | - | - |
07/27 | 1,737 | 1,899 | 1,704 | 1,845 | +5.13% | 1,133,800 | - | -2.84% | - | - |
07/26 | 1,790 | 1,794 | 1,730 | 1,755 | -1.9% | 348,800 | - | -7.78% | - | - |
07/25 | 1,855 | 1,865 | 1,787 | 1,789 | -0.33% | 337,600 | - | -6.34% | - | - |
07/24 | 1,768 | 1,824 | 1,762 | 1,795 | +1.58% | 371,300 | - | -6.41% | - | - |
07/21 | 1,815 | 1,832 | 1,737 | 1,767 | -4.23% | 605,300 | - | -8.21% | - | - |
07/20 | 1,880 | 1,888 | 1,833 | 1,845 | +4.83% | 296,800 | - | -4.55% | - | - |
07/19 | 1,800 | 1,825 | 1,758 | 1,760 | -0.56% | 317,000 | - | -9.14% | - | - |
07/18 | 1,846 | 1,847 | 1,765 | 1,770 | -3.44% | 347,200 | - | -8.95% | - | - |
07/14 | 1,849 | 1,878 | 1,821 | 1,833 | -1.24% | 375,700 | - | -6.14% | - | - |
07/13 | 1,880 | 1,916 | 1,836 | 1,856 | -2.67% | 449,400 | - | -5.16% | - | - |
07/12 | 1,938 | 1,943 | 1,881 | 1,907 | -1.55% | 267,600 | - | -2.7% | - | - |
07/11 | 1,925 | 1,939 | 1,879 | 1,937 | -0.26% | 447,800 | - | -1.42% | - | - |
07/10 | 1,950 | 1,950 | 1,912 | 1,942 | -0.56% | 545,500 | - | -1.42% | - | - |
07/07 | 1,955 | 1,964 | 1,920 | 1,953 | -0.05% | 456,400 | - | -1.16% | - | - |